IRCTC
Indian Rail Tour Corp Ltd
Historical option data for IRCTC
11 Apr 2025 04:11 PM IST
| IRCTC 24APR2025 670 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.89
Vega: 0.26
Theta: -0.55
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 730.70 | 64.5 | 9.35 | 39.29 | 1 | 0 | 63 | |||
| 9 Apr | 715.20 | 55.15 | 1.4 | 45.00 | 15 | 4 | 63 | |||
| 8 Apr | 715.05 | 53.75 | 9.7 | 37.94 | 3 | 1 | 58 | |||
| 7 Apr | 697.40 | 44.9 | -5.8 | 40.07 | 229 | 33 | 57 | |||
| 4 Apr | 714.10 | 50.7 | -17.8 | 24.18 | 23 | 6 | 25 | |||
| 3 Apr | 738.25 | 68.5 | 5.6 | - | 8 | 3 | 18 | |||
| 2 Apr | 727.45 | 62.9 | -1.85 | 20.12 | 12 | 7 | 15 | |||
| 1 Apr | 724.25 | 64.75 | -1.85 | 34.48 | 1 | 1 | 8 | |||
| 28 Mar | 727.50 | 66.6 | 14.6 | 31.64 | 10 | 6 | 7 | |||
| 27 Mar | 718.05 | 52 | 0 | 0.00 | 0 | 1 | 0 | |||
| 26 Mar | 704.45 | 52 | -5.4 | 36.90 | 1 | 0 | 0 | |||
| 25 Mar | 717.15 | 57.4 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 726.95 | 57.4 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 722.20 | 57.4 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 714.85 | 57.4 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 717.65 | 57.4 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 18 Mar | 705.90 | 57.4 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 690.65 | 57.4 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 689.05 | 57.4 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 698.20 | 57.4 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 691.15 | 57.4 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 689.70 | 57.4 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 700.65 | 57.4 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 702.35 | 57.4 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 673.85 | 57.4 | 0 | - | 0 | 0 | 0 | |||
| 3 Mar | 676.60 | 57.4 | 0 | - | 0 | 0 | 0 | |||
| 28 Feb | 670.95 | 57.4 | 0 | - | 0 | 0 | 0 | |||
For Indian Rail Tour Corp Ltd - strike price 670 expiring on 24APR2025
Delta for 670 CE is 0.89
Historical price for 670 CE is as follows
On 11 Apr IRCTC was trading at 730.70. The strike last trading price was 64.5, which was 9.35 higher than the previous day. The implied volatity was 39.29, the open interest changed by 0 which decreased total open position to 63
On 9 Apr IRCTC was trading at 715.20. The strike last trading price was 55.15, which was 1.4 higher than the previous day. The implied volatity was 45.00, the open interest changed by 4 which increased total open position to 63
On 8 Apr IRCTC was trading at 715.05. The strike last trading price was 53.75, which was 9.7 higher than the previous day. The implied volatity was 37.94, the open interest changed by 1 which increased total open position to 58
On 7 Apr IRCTC was trading at 697.40. The strike last trading price was 44.9, which was -5.8 lower than the previous day. The implied volatity was 40.07, the open interest changed by 33 which increased total open position to 57
On 4 Apr IRCTC was trading at 714.10. The strike last trading price was 50.7, which was -17.8 lower than the previous day. The implied volatity was 24.18, the open interest changed by 6 which increased total open position to 25
On 3 Apr IRCTC was trading at 738.25. The strike last trading price was 68.5, which was 5.6 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 18
On 2 Apr IRCTC was trading at 727.45. The strike last trading price was 62.9, which was -1.85 lower than the previous day. The implied volatity was 20.12, the open interest changed by 7 which increased total open position to 15
On 1 Apr IRCTC was trading at 724.25. The strike last trading price was 64.75, which was -1.85 lower than the previous day. The implied volatity was 34.48, the open interest changed by 1 which increased total open position to 8
On 28 Mar IRCTC was trading at 727.50. The strike last trading price was 66.6, which was 14.6 higher than the previous day. The implied volatity was 31.64, the open interest changed by 6 which increased total open position to 7
On 27 Mar IRCTC was trading at 718.05. The strike last trading price was 52, 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 26 Mar IRCTC was trading at 704.45. The strike last trading price was 52, which was -5.4 lower than the previous day. The implied volatity was 36.90, 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 57.4, 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 57.4, 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 57.4, 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 57.4, 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 57.4, 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 57.4, 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 57.4, 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 57.4, 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 57.4, 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 57.4, 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 57.4, 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 57.4, 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 57.4, 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 57.4, 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 57.4, 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 57.4, 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
| IRCTC 24APR2025 670 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.12
Vega: 0.27
Theta: -0.39
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 730.70 | 3.25 | -3.7 | 40.36 | 288 | 8 | 308 |
| 9 Apr | 715.20 | 7.15 | 0.1 | 42.10 | 213 | 15 | 300 |
| 8 Apr | 715.05 | 6.75 | -7.2 | 40.37 | 218 | -2 | 284 |
| 7 Apr | 697.40 | 12.9 | 7.7 | 45.44 | 654 | 41 | 288 |
| 4 Apr | 714.10 | 5 | 2.6 | 32.47 | 303 | 2 | 247 |
| 3 Apr | 738.25 | 2.4 | -1.2 | 32.91 | 153 | 3 | 245 |
| 2 Apr | 727.45 | 3.5 | -0.75 | 32.11 | 263 | -12 | 243 |
| 1 Apr | 724.25 | 4.05 | -0.7 | 31.94 | 205 | 0 | 256 |
| 28 Mar | 727.50 | 4.5 | -1.55 | 31.27 | 568 | 11 | 256 |
| 27 Mar | 718.05 | 5.4 | -3.4 | 31.30 | 309 | 227 | 245 |
| 26 Mar | 704.45 | 9.2 | 2.2 | 30.91 | 37 | 11 | 16 |
| 25 Mar | 717.15 | 7 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Mar | 726.95 | 7 | 0 | 0.00 | 0 | 0 | 0 |
| 21 Mar | 722.20 | 7 | 0 | 0.00 | 0 | 1 | 0 |
| 20 Mar | 714.85 | 7 | -0.1 | 28.81 | 2 | 1 | 5 |
| 19 Mar | 717.65 | 7.1 | -2.25 | 29.43 | 7 | -1 | 3 |
| 18 Mar | 705.90 | 9.35 | -16.35 | 29.29 | 6 | 4 | 4 |
| 17 Mar | 690.65 | 25.7 | 0 | 3.53 | 0 | 0 | 0 |
| 13 Mar | 689.05 | 25.7 | 0 | 3.36 | 0 | 0 | 0 |
| 12 Mar | 698.20 | 25.7 | 0 | 4.27 | 0 | 0 | 0 |
| 11 Mar | 691.15 | 25.7 | 0 | 3.54 | 0 | 0 | 0 |
| 10 Mar | 689.70 | 25.7 | 0 | 3.11 | 0 | 0 | 0 |
| 7 Mar | 700.65 | 25.7 | 0 | 4.38 | 0 | 0 | 0 |
| 6 Mar | 702.35 | 25.7 | 0 | 4.44 | 0 | 0 | 0 |
| 4 Mar | 673.85 | 25.7 | 0 | 1.47 | 0 | 0 | 0 |
| 3 Mar | 676.60 | 25.7 | 0 | 2.11 | 0 | 0 | 0 |
| 28 Feb | 670.95 | 25.7 | 0 | 1.71 | 0 | 0 | 0 |
For Indian Rail Tour Corp Ltd - strike price 670 expiring on 24APR2025
Delta for 670 PE is -0.12
Historical price for 670 PE is as follows
On 11 Apr IRCTC was trading at 730.70. The strike last trading price was 3.25, which was -3.7 lower than the previous day. The implied volatity was 40.36, the open interest changed by 8 which increased total open position to 308
On 9 Apr IRCTC was trading at 715.20. The strike last trading price was 7.15, which was 0.1 higher than the previous day. The implied volatity was 42.10, the open interest changed by 15 which increased total open position to 300
On 8 Apr IRCTC was trading at 715.05. The strike last trading price was 6.75, which was -7.2 lower than the previous day. The implied volatity was 40.37, the open interest changed by -2 which decreased total open position to 284
On 7 Apr IRCTC was trading at 697.40. The strike last trading price was 12.9, which was 7.7 higher than the previous day. The implied volatity was 45.44, the open interest changed by 41 which increased total open position to 288
On 4 Apr IRCTC was trading at 714.10. The strike last trading price was 5, which was 2.6 higher than the previous day. The implied volatity was 32.47, the open interest changed by 2 which increased total open position to 247
On 3 Apr IRCTC was trading at 738.25. The strike last trading price was 2.4, which was -1.2 lower than the previous day. The implied volatity was 32.91, the open interest changed by 3 which increased total open position to 245
On 2 Apr IRCTC was trading at 727.45. The strike last trading price was 3.5, which was -0.75 lower than the previous day. The implied volatity was 32.11, the open interest changed by -12 which decreased total open position to 243
On 1 Apr IRCTC was trading at 724.25. The strike last trading price was 4.05, which was -0.7 lower than the previous day. The implied volatity was 31.94, the open interest changed by 0 which decreased total open position to 256
On 28 Mar IRCTC was trading at 727.50. The strike last trading price was 4.5, which was -1.55 lower than the previous day. The implied volatity was 31.27, the open interest changed by 11 which increased total open position to 256
On 27 Mar IRCTC was trading at 718.05. The strike last trading price was 5.4, which was -3.4 lower than the previous day. The implied volatity was 31.30, the open interest changed by 227 which increased total open position to 245
On 26 Mar IRCTC was trading at 704.45. The strike last trading price was 9.2, which was 2.2 higher than the previous day. The implied volatity was 30.91, the open interest changed by 11 which increased total open position to 16
On 25 Mar IRCTC was trading at 717.15. 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 0 which decreased total open position to 0
On 24 Mar IRCTC was trading at 726.95. 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 0 which decreased total open position to 0
On 21 Mar IRCTC was trading at 722.20. 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 1 which increased total open position to 0
On 20 Mar IRCTC was trading at 714.85. The strike last trading price was 7, which was -0.1 lower than the previous day. The implied volatity was 28.81, the open interest changed by 1 which increased total open position to 5
On 19 Mar IRCTC was trading at 717.65. The strike last trading price was 7.1, which was -2.25 lower than the previous day. The implied volatity was 29.43, the open interest changed by -1 which decreased total open position to 3
On 18 Mar IRCTC was trading at 705.90. The strike last trading price was 9.35, which was -16.35 lower than the previous day. The implied volatity was 29.29, the open interest changed by 4 which increased total open position to 4
On 17 Mar IRCTC was trading at 690.65. The strike last trading price was 25.7, which was 0 lower than the previous day. The implied volatity was 3.53, 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 25.7, which was 0 lower than the previous day. The implied volatity was 3.36, 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 25.7, which was 0 lower than the previous day. The implied volatity was 4.27, 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 25.7, which was 0 lower than the previous day. The implied volatity was 3.54, 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 25.7, which was 0 lower than the previous day. The implied volatity was 3.11, 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 25.7, which was 0 lower than the previous day. The implied volatity was 4.38, 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 25.7, which was 0 lower than the previous day. The implied volatity was 4.44, 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 25.7, which was 0 lower than the previous day. The implied volatity was 1.47, 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 25.7, which was 0 lower than the previous day. The implied volatity was 2.11, 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 25.7, which was 0 lower than the previous day. The implied volatity was 1.71, the open interest changed by 0 which decreased total open position to 0
