IRCTC
Indian Rail Tour Corp Ltd
Historical option data for IRCTC
11 Apr 2025 04:11 PM IST
| IRCTC 24APR2025 660 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.91
Vega: 0.23
Theta: -0.53
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 730.70 | 74.05 | 9.75 | 42.30 | 1 | 0 | 71 | |||
| 9 Apr | 715.20 | 64.3 | 0 | 0.00 | 0 | 2 | 0 | |||
| 8 Apr | 715.05 | 64.3 | 19.75 | 44.59 | 8 | 1 | 70 | |||
| 7 Apr | 697.40 | 44.55 | -21.2 | - | 3 | 1 | 69 | |||
| 4 Apr | 714.10 | 65.75 | -4.5 | 41.91 | 16 | 8 | 68 | |||
| 3 Apr | 738.25 | 70.25 | 0 | 0.00 | 0 | 8 | 0 | |||
| 2 Apr | 727.45 | 70.25 | -1.75 | - | 13 | 8 | 60 | |||
|
|
||||||||||
| 1 Apr | 724.25 | 72 | -2.2 | 30.80 | 29 | -9 | 50 | |||
| 28 Mar | 727.50 | 74.75 | 15.5 | 30.56 | 72 | 53 | 59 | |||
| 27 Mar | 718.05 | 59.25 | 3.7 | - | 4 | 2 | 4 | |||
| 26 Mar | 704.45 | 55.55 | -84.5 | 30.72 | 2 | 0 | 0 | |||
| 25 Mar | 717.15 | 140.05 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 726.95 | 140.05 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 722.20 | 140.05 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 714.85 | 140.05 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 717.65 | 140.05 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 705.90 | 140.05 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 690.65 | 140.05 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 689.05 | 140.05 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 698.20 | 140.05 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 691.15 | 140.05 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 689.70 | 140.05 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 700.65 | 140.05 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 702.35 | 140.05 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 673.85 | 140.05 | 0 | - | 0 | 0 | 0 | |||
| 3 Mar | 676.60 | 140.05 | 0 | - | 0 | 0 | 0 | |||
| 28 Feb | 670.95 | 140.05 | 0 | - | 0 | 0 | 0 | |||
| 19 Feb | 728.30 | 0 | 0 | - | 0 | 0 | 0 | |||
| 11 Feb | 750.95 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
For Indian Rail Tour Corp Ltd - strike price 660 expiring on 24APR2025
Delta for 660 CE is 0.91
Historical price for 660 CE is as follows
On 11 Apr IRCTC was trading at 730.70. The strike last trading price was 74.05, which was 9.75 higher than the previous day. The implied volatity was 42.30, the open interest changed by 0 which decreased total open position to 71
On 9 Apr IRCTC was trading at 715.20. The strike last trading price was 64.3, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 8 Apr IRCTC was trading at 715.05. The strike last trading price was 64.3, which was 19.75 higher than the previous day. The implied volatity was 44.59, the open interest changed by 1 which increased total open position to 70
On 7 Apr IRCTC was trading at 697.40. The strike last trading price was 44.55, which was -21.2 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 69
On 4 Apr IRCTC was trading at 714.10. The strike last trading price was 65.75, which was -4.5 lower than the previous day. The implied volatity was 41.91, the open interest changed by 8 which increased total open position to 68
On 3 Apr IRCTC was trading at 738.25. The strike last trading price was 70.25, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 8 which increased total open position to 0
On 2 Apr IRCTC was trading at 727.45. The strike last trading price was 70.25, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 60
On 1 Apr IRCTC was trading at 724.25. The strike last trading price was 72, which was -2.2 lower than the previous day. The implied volatity was 30.80, the open interest changed by -9 which decreased total open position to 50
On 28 Mar IRCTC was trading at 727.50. The strike last trading price was 74.75, which was 15.5 higher than the previous day. The implied volatity was 30.56, the open interest changed by 53 which increased total open position to 59
On 27 Mar IRCTC was trading at 718.05. The strike last trading price was 59.25, which was 3.7 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 4
On 26 Mar IRCTC was trading at 704.45. The strike last trading price was 55.55, which was -84.5 lower than the previous day. The implied volatity was 30.72, the open interest changed by 0 which decreased total open position to 0
On 25 Mar IRCTC was trading at 717.15. The strike last trading price was 140.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Mar IRCTC was trading at 726.95. The strike last trading price was 140.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Mar IRCTC was trading at 722.20. The strike last trading price was 140.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Mar IRCTC was trading at 714.85. The strike last trading price was 140.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Mar IRCTC was trading at 717.65. The strike last trading price was 140.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Mar IRCTC was trading at 705.90. The strike last trading price was 140.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Mar IRCTC was trading at 690.65. The strike last trading price was 140.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar IRCTC was trading at 689.05. The strike last trading price was 140.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar IRCTC was trading at 698.20. The strike last trading price was 140.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar IRCTC was trading at 691.15. The strike last trading price was 140.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Mar IRCTC was trading at 689.70. The strike last trading price was 140.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Mar IRCTC was trading at 700.65. The strike last trading price was 140.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Mar IRCTC was trading at 702.35. The strike last trading price was 140.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar IRCTC was trading at 673.85. The strike last trading price was 140.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Mar IRCTC was trading at 676.60. The strike last trading price was 140.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Feb IRCTC was trading at 670.95. The strike last trading price was 140.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Feb IRCTC was trading at 728.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Feb IRCTC was trading at 750.95. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
| IRCTC 24APR2025 660 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.09
Vega: 0.22
Theta: -0.33
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 730.70 | 2.4 | -3.05 | 41.61 | 81 | -11 | 111 |
| 9 Apr | 715.20 | 5.5 | -0.05 | 43.11 | 87 | -27 | 122 |
| 8 Apr | 715.05 | 5.35 | -5.45 | 41.85 | 284 | 10 | 152 |
| 7 Apr | 697.40 | 9.9 | 6.15 | 45.26 | 582 | 38 | 145 |
| 4 Apr | 714.10 | 3.7 | 2 | 33.37 | 248 | 26 | 107 |
| 3 Apr | 738.25 | 1.65 | -1.05 | 33.32 | 105 | -11 | 81 |
| 2 Apr | 727.45 | 2.65 | -0.55 | 33.19 | 155 | -5 | 93 |
| 1 Apr | 724.25 | 3.1 | -0.6 | 33.03 | 95 | 8 | 101 |
| 28 Mar | 727.50 | 3.4 | -1.05 | 32.01 | 214 | 0 | 93 |
| 27 Mar | 718.05 | 4.45 | -2 | 32.81 | 131 | 4 | 93 |
| 26 Mar | 704.45 | 6.6 | 1.75 | 30.57 | 125 | 57 | 90 |
| 25 Mar | 717.15 | 4.85 | -1.1 | 30.72 | 8 | 3 | 32 |
| 24 Mar | 726.95 | 5.95 | 1.65 | 35.77 | 1 | 0 | 29 |
| 21 Mar | 722.20 | 4.3 | -0.7 | 29.89 | 24 | 7 | 27 |
| 20 Mar | 714.85 | 5 | -2 | 28.63 | 10 | 5 | 19 |
| 19 Mar | 717.65 | 7 | 0 | 0.00 | 0 | 13 | 0 |
| 18 Mar | 705.90 | 7 | -8.4 | 29.27 | 18 | 12 | 13 |
| 17 Mar | 690.65 | 15.4 | 0 | 0.00 | 0 | 0 | 0 |
| 13 Mar | 689.05 | 15.4 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Mar | 698.20 | 15.4 | 0 | 0.00 | 0 | 1 | 0 |
| 11 Mar | 691.15 | 15.4 | 5.3 | 33.64 | 2 | 1 | 1 |
| 10 Mar | 689.70 | 10.1 | 0 | 4.26 | 0 | 0 | 0 |
| 7 Mar | 700.65 | 10.1 | 0 | 5.46 | 0 | 0 | 0 |
| 6 Mar | 702.35 | 10.1 | 0 | 5.50 | 0 | 0 | 0 |
| 4 Mar | 673.85 | 10.1 | 0 | 2.68 | 0 | 0 | 0 |
| 3 Mar | 676.60 | 10.1 | 0 | 3.05 | 0 | 0 | 0 |
| 28 Feb | 670.95 | 10.1 | 0 | 2.66 | 0 | 0 | 0 |
| 19 Feb | 728.30 | 0 | 0 | 7.46 | 0 | 0 | 0 |
| 11 Feb | 750.95 | 0 | 0 | 0.00 | 0 | 0 | 0 |
For Indian Rail Tour Corp Ltd - strike price 660 expiring on 24APR2025
Delta for 660 PE is -0.09
Historical price for 660 PE is as follows
On 11 Apr IRCTC was trading at 730.70. The strike last trading price was 2.4, which was -3.05 lower than the previous day. The implied volatity was 41.61, the open interest changed by -11 which decreased total open position to 111
On 9 Apr IRCTC was trading at 715.20. The strike last trading price was 5.5, which was -0.05 lower than the previous day. The implied volatity was 43.11, the open interest changed by -27 which decreased total open position to 122
On 8 Apr IRCTC was trading at 715.05. The strike last trading price was 5.35, which was -5.45 lower than the previous day. The implied volatity was 41.85, the open interest changed by 10 which increased total open position to 152
On 7 Apr IRCTC was trading at 697.40. The strike last trading price was 9.9, which was 6.15 higher than the previous day. The implied volatity was 45.26, the open interest changed by 38 which increased total open position to 145
On 4 Apr IRCTC was trading at 714.10. The strike last trading price was 3.7, which was 2 higher than the previous day. The implied volatity was 33.37, the open interest changed by 26 which increased total open position to 107
On 3 Apr IRCTC was trading at 738.25. The strike last trading price was 1.65, which was -1.05 lower than the previous day. The implied volatity was 33.32, the open interest changed by -11 which decreased total open position to 81
On 2 Apr IRCTC was trading at 727.45. The strike last trading price was 2.65, which was -0.55 lower than the previous day. The implied volatity was 33.19, the open interest changed by -5 which decreased total open position to 93
On 1 Apr IRCTC was trading at 724.25. The strike last trading price was 3.1, which was -0.6 lower than the previous day. The implied volatity was 33.03, the open interest changed by 8 which increased total open position to 101
On 28 Mar IRCTC was trading at 727.50. The strike last trading price was 3.4, which was -1.05 lower than the previous day. The implied volatity was 32.01, the open interest changed by 0 which decreased total open position to 93
On 27 Mar IRCTC was trading at 718.05. The strike last trading price was 4.45, which was -2 lower than the previous day. The implied volatity was 32.81, the open interest changed by 4 which increased total open position to 93
On 26 Mar IRCTC was trading at 704.45. The strike last trading price was 6.6, which was 1.75 higher than the previous day. The implied volatity was 30.57, the open interest changed by 57 which increased total open position to 90
On 25 Mar IRCTC was trading at 717.15. The strike last trading price was 4.85, which was -1.1 lower than the previous day. The implied volatity was 30.72, the open interest changed by 3 which increased total open position to 32
On 24 Mar IRCTC was trading at 726.95. The strike last trading price was 5.95, which was 1.65 higher than the previous day. The implied volatity was 35.77, the open interest changed by 0 which decreased total open position to 29
On 21 Mar IRCTC was trading at 722.20. The strike last trading price was 4.3, which was -0.7 lower than the previous day. The implied volatity was 29.89, the open interest changed by 7 which increased total open position to 27
On 20 Mar IRCTC was trading at 714.85. The strike last trading price was 5, which was -2 lower than the previous day. The implied volatity was 28.63, the open interest changed by 5 which increased total open position to 19
On 19 Mar IRCTC was trading at 717.65. The strike last trading price was 7, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 13 which increased total open position to 0
On 18 Mar IRCTC was trading at 705.90. The strike last trading price was 7, which was -8.4 lower than the previous day. The implied volatity was 29.27, the open interest changed by 12 which increased total open position to 13
On 17 Mar IRCTC was trading at 690.65. The strike last trading price was 15.4, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 Mar IRCTC was trading at 689.05. The strike last trading price was 15.4, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Mar IRCTC was trading at 698.20. The strike last trading price was 15.4, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 11 Mar IRCTC was trading at 691.15. The strike last trading price was 15.4, which was 5.3 higher than the previous day. The implied volatity was 33.64, the open interest changed by 1 which increased total open position to 1
On 10 Mar IRCTC was trading at 689.70. The strike last trading price was 10.1, which was 0 lower than the previous day. The implied volatity was 4.26, the open interest changed by 0 which decreased total open position to 0
On 7 Mar IRCTC was trading at 700.65. The strike last trading price was 10.1, which was 0 lower than the previous day. The implied volatity was 5.46, the open interest changed by 0 which decreased total open position to 0
On 6 Mar IRCTC was trading at 702.35. The strike last trading price was 10.1, which was 0 lower than the previous day. The implied volatity was 5.50, the open interest changed by 0 which decreased total open position to 0
On 4 Mar IRCTC was trading at 673.85. The strike last trading price was 10.1, which was 0 lower than the previous day. The implied volatity was 2.68, the open interest changed by 0 which decreased total open position to 0
On 3 Mar IRCTC was trading at 676.60. The strike last trading price was 10.1, which was 0 lower than the previous day. The implied volatity was 3.05, the open interest changed by 0 which decreased total open position to 0
On 28 Feb IRCTC was trading at 670.95. The strike last trading price was 10.1, which was 0 lower than the previous day. The implied volatity was 2.66, the open interest changed by 0 which decreased total open position to 0
On 19 Feb IRCTC was trading at 728.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 7.46, the open interest changed by 0 which decreased total open position to 0
On 11 Feb IRCTC was trading at 750.95. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
