IRCTC
Indian Rail Tour Corp Ltd
Historical option data for IRCTC
16 Apr 2025 04:11 PM IST
| IRCTC 24APR2025 680 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 16 Apr | 760.60 | 81.5 | 11.75 | - | 3 | -2 | 37 | |||
| 15 Apr | 754.50 | 69.75 | 13.75 | - | 5 | -1 | 38 | |||
| 11 Apr | 730.70 | 56 | 9.25 | 39.30 | 10 | -9 | 39 | |||
| 9 Apr | 715.20 | 46.75 | 0.85 | 42.61 | 8 | 0 | 50 | |||
| 8 Apr | 715.05 | 45.9 | 9.35 | 37.55 | 9 | -4 | 49 | |||
| 7 Apr | 697.40 | 38.1 | -5 | 39.94 | 242 | 5 | 53 | |||
| 4 Apr | 714.10 | 43.5 | -20.5 | 27.39 | 19 | 8 | 50 | |||
| 3 Apr | 738.25 | 64 | 7.65 | 21.45 | 3 | 0 | 41 | |||
| 2 Apr | 727.45 | 56.35 | 0.6 | 29.22 | 52 | -1 | 40 | |||
| 1 Apr | 724.25 | 57.05 | 1.3 | 0.00 | 0 | -5 | 0 | |||
| 28 Mar | 727.50 | 57.05 | 2.15 | 28.79 | 16 | -5 | 43 | |||
| 27 Mar | 718.05 | 55.05 | 15.55 | 31.09 | 49 | 19 | 24 | |||
| 26 Mar | 704.45 | 39.5 | -14.3 | 28.41 | 4 | 1 | 5 | |||
| 25 Mar | 717.15 | 53.8 | 0.95 | 35.61 | 1 | 0 | 3 | |||
| 24 Mar | 726.95 | 52.85 | 0 | 0.00 | 0 | 0 | 0 | |||
| 21 Mar | 722.20 | 52.85 | 0 | 0.00 | 0 | 1 | 0 | |||
| 20 Mar | 714.85 | 52.85 | -0.15 | 32.18 | 2 | 1 | 3 | |||
| 19 Mar | 717.65 | 53 | 15 | 30.45 | 1 | 0 | 1 | |||
| 18 Mar | 705.90 | 38 | 0 | 0.00 | 0 | 0 | 0 | |||
| 17 Mar | 690.65 | 38 | 0 | 0.00 | 0 | 0 | 0 | |||
| 13 Mar | 689.05 | 38 | -6.7 | 30.81 | 1 | 0 | 1 | |||
| 12 Mar | 698.20 | 44.7 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Mar | 691.15 | 44.7 | 0 | 0.00 | 0 | 0 | 0 | |||
| 10 Mar | 689.70 | 44.7 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Mar | 700.65 | 44.7 | 0 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 6 Mar | 702.35 | 44.7 | 16.2 | 26.99 | 1 | 0 | 1 | |||
| 4 Mar | 673.85 | 28.5 | -95.75 | 28.10 | 3 | 0 | 0 | |||
| 3 Mar | 676.60 | 124.25 | 0 | - | 0 | 0 | 0 | |||
| 28 Feb | 670.95 | 124.25 | 0 | - | 0 | 0 | 0 | |||
| 19 Feb | 728.30 | 0 | 0 | - | 0 | 0 | 0 | |||
| 11 Feb | 750.95 | 0 | 0 | - | 0 | 0 | 0 | |||
| 10 Feb | 773.70 | 0 | 0 | - | 0 | 0 | 0 | |||
For Indian Rail Tour Corp Ltd - strike price 680 expiring on 24APR2025
Delta for 680 CE is -
Historical price for 680 CE is as follows
On 16 Apr IRCTC was trading at 760.60. The strike last trading price was 81.5, which was 11.75 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 37
On 15 Apr IRCTC was trading at 754.50. The strike last trading price was 69.75, which was 13.75 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 38
On 11 Apr IRCTC was trading at 730.70. The strike last trading price was 56, which was 9.25 higher than the previous day. The implied volatity was 39.30, the open interest changed by -9 which decreased total open position to 39
On 9 Apr IRCTC was trading at 715.20. The strike last trading price was 46.75, which was 0.85 higher than the previous day. The implied volatity was 42.61, the open interest changed by 0 which decreased total open position to 50
On 8 Apr IRCTC was trading at 715.05. The strike last trading price was 45.9, which was 9.35 higher than the previous day. The implied volatity was 37.55, the open interest changed by -4 which decreased total open position to 49
On 7 Apr IRCTC was trading at 697.40. The strike last trading price was 38.1, which was -5 lower than the previous day. The implied volatity was 39.94, the open interest changed by 5 which increased total open position to 53
On 4 Apr IRCTC was trading at 714.10. The strike last trading price was 43.5, which was -20.5 lower than the previous day. The implied volatity was 27.39, the open interest changed by 8 which increased total open position to 50
On 3 Apr IRCTC was trading at 738.25. The strike last trading price was 64, which was 7.65 higher than the previous day. The implied volatity was 21.45, the open interest changed by 0 which decreased total open position to 41
On 2 Apr IRCTC was trading at 727.45. The strike last trading price was 56.35, which was 0.6 higher than the previous day. The implied volatity was 29.22, the open interest changed by -1 which decreased total open position to 40
On 1 Apr IRCTC was trading at 724.25. The strike last trading price was 57.05, which was 1.3 higher than the previous day. The implied volatity was 0.00, the open interest changed by -5 which decreased total open position to 0
On 28 Mar IRCTC was trading at 727.50. The strike last trading price was 57.05, which was 2.15 higher than the previous day. The implied volatity was 28.79, the open interest changed by -5 which decreased total open position to 43
On 27 Mar IRCTC was trading at 718.05. The strike last trading price was 55.05, which was 15.55 higher than the previous day. The implied volatity was 31.09, the open interest changed by 19 which increased total open position to 24
On 26 Mar IRCTC was trading at 704.45. The strike last trading price was 39.5, which was -14.3 lower than the previous day. The implied volatity was 28.41, the open interest changed by 1 which increased total open position to 5
On 25 Mar IRCTC was trading at 717.15. The strike last trading price was 53.8, which was 0.95 higher than the previous day. The implied volatity was 35.61, the open interest changed by 0 which decreased total open position to 3
On 24 Mar IRCTC was trading at 726.95. The strike last trading price was 52.85, 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 52.85, 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 52.85, which was -0.15 lower than the previous day. The implied volatity was 32.18, the open interest changed by 1 which increased total open position to 3
On 19 Mar IRCTC was trading at 717.65. The strike last trading price was 53, which was 15 higher than the previous day. The implied volatity was 30.45, the open interest changed by 0 which decreased total open position to 1
On 18 Mar IRCTC was trading at 705.90. The strike last trading price was 38, 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 17 Mar IRCTC was trading at 690.65. The strike last trading price was 38, 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 38, which was -6.7 lower than the previous day. The implied volatity was 30.81, the open interest changed by 0 which decreased total open position to 1
On 12 Mar IRCTC was trading at 698.20. The strike last trading price was 44.7, 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 11 Mar IRCTC was trading at 691.15. The strike last trading price was 44.7, 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 10 Mar IRCTC was trading at 689.70. The strike last trading price was 44.7, 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 7 Mar IRCTC was trading at 700.65. The strike last trading price was 44.7, 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 6 Mar IRCTC was trading at 702.35. The strike last trading price was 44.7, which was 16.2 higher than the previous day. The implied volatity was 26.99, the open interest changed by 0 which decreased total open position to 1
On 4 Mar IRCTC was trading at 673.85. The strike last trading price was 28.5, which was -95.75 lower than the previous day. The implied volatity was 28.10, 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 124.25, 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 124.25, 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 -, the open interest changed by 0 which decreased total open position to 0
On 10 Feb IRCTC was trading at 773.70. 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
| IRCTC 24APR2025 680 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.04
Vega: 0.09
Theta: -0.24
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 16 Apr | 760.60 | 0.75 | -0.35 | 44.02 | 80 | -15 | 182 |
| 15 Apr | 754.50 | 1 | -3.15 | 41.69 | 219 | -33 | 199 |
| 11 Apr | 730.70 | 4.25 | -4.5 | 38.73 | 324 | -11 | 232 |
| 9 Apr | 715.20 | 9 | 0.05 | 40.64 | 288 | -22 | 243 |
| 8 Apr | 715.05 | 8.5 | -8.4 | 38.90 | 321 | 19 | 269 |
| 7 Apr | 697.40 | 15.4 | 8.25 | 43.70 | 987 | 49 | 252 |
| 4 Apr | 714.10 | 7 | 3.8 | 32.20 | 505 | 44 | 205 |
| 3 Apr | 738.25 | 3.15 | -1.7 | 31.71 | 350 | 22 | 161 |
| 2 Apr | 727.45 | 4.7 | -0.85 | 31.24 | 611 | -12 | 136 |
| 1 Apr | 724.25 | 5.35 | -0.85 | 31.01 | 577 | -26 | 147 |
| 28 Mar | 727.50 | 5.9 | -1.7 | 30.52 | 705 | 55 | 173 |
| 27 Mar | 718.05 | 6.6 | -5 | 29.83 | 132 | 5 | 115 |
| 26 Mar | 704.45 | 11.85 | 3.45 | 30.44 | 137 | 66 | 109 |
| 25 Mar | 717.15 | 8.4 | 2.7 | 29.68 | 29 | 11 | 43 |
| 24 Mar | 726.95 | 5.7 | -1.25 | 28.73 | 35 | 3 | 31 |
| 21 Mar | 722.20 | 6.95 | -1.75 | 28.16 | 24 | 5 | 27 |
| 20 Mar | 714.85 | 8.8 | 0.35 | 27.94 | 14 | 9 | 20 |
| 19 Mar | 717.65 | 8.45 | -5.5 | 27.53 | 11 | 9 | 9 |
| 18 Mar | 705.90 | 13.95 | 0 | 4.28 | 0 | 0 | 0 |
| 17 Mar | 690.65 | 13.95 | 0 | 2.46 | 0 | 0 | 0 |
| 13 Mar | 689.05 | 13.95 | 0 | 2.33 | 0 | 0 | 0 |
| 12 Mar | 698.20 | 13.95 | 0 | 3.11 | 0 | 0 | 0 |
| 11 Mar | 691.15 | 13.95 | 0 | 2.57 | 0 | 0 | 0 |
| 10 Mar | 689.70 | 13.95 | 0 | 2.16 | 0 | 0 | 0 |
| 7 Mar | 700.65 | 13.95 | 0 | 3.37 | 0 | 0 | 0 |
| 6 Mar | 702.35 | 13.95 | 0 | 3.36 | 0 | 0 | 0 |
| 4 Mar | 673.85 | 13.95 | 0 | 0.27 | 0 | 0 | 0 |
| 3 Mar | 676.60 | 13.95 | 0 | 0.85 | 0 | 0 | 0 |
| 28 Feb | 670.95 | 13.95 | 0 | 0.59 | 0 | 0 | 0 |
| 19 Feb | 728.30 | 13.95 | 0 | 5.80 | 0 | 0 | 0 |
| 11 Feb | 750.95 | 13.95 | 0 | 7.15 | 0 | 0 | 0 |
| 10 Feb | 773.70 | 13.95 | 0 | 8.79 | 0 | 0 | 0 |
For Indian Rail Tour Corp Ltd - strike price 680 expiring on 24APR2025
Delta for 680 PE is -0.04
Historical price for 680 PE is as follows
On 16 Apr IRCTC was trading at 760.60. The strike last trading price was 0.75, which was -0.35 lower than the previous day. The implied volatity was 44.02, the open interest changed by -15 which decreased total open position to 182
On 15 Apr IRCTC was trading at 754.50. The strike last trading price was 1, which was -3.15 lower than the previous day. The implied volatity was 41.69, the open interest changed by -33 which decreased total open position to 199
On 11 Apr IRCTC was trading at 730.70. The strike last trading price was 4.25, which was -4.5 lower than the previous day. The implied volatity was 38.73, the open interest changed by -11 which decreased total open position to 232
On 9 Apr IRCTC was trading at 715.20. The strike last trading price was 9, which was 0.05 higher than the previous day. The implied volatity was 40.64, the open interest changed by -22 which decreased total open position to 243
On 8 Apr IRCTC was trading at 715.05. The strike last trading price was 8.5, which was -8.4 lower than the previous day. The implied volatity was 38.90, the open interest changed by 19 which increased total open position to 269
On 7 Apr IRCTC was trading at 697.40. The strike last trading price was 15.4, which was 8.25 higher than the previous day. The implied volatity was 43.70, the open interest changed by 49 which increased total open position to 252
On 4 Apr IRCTC was trading at 714.10. The strike last trading price was 7, which was 3.8 higher than the previous day. The implied volatity was 32.20, the open interest changed by 44 which increased total open position to 205
On 3 Apr IRCTC was trading at 738.25. The strike last trading price was 3.15, which was -1.7 lower than the previous day. The implied volatity was 31.71, the open interest changed by 22 which increased total open position to 161
On 2 Apr IRCTC was trading at 727.45. The strike last trading price was 4.7, which was -0.85 lower than the previous day. The implied volatity was 31.24, the open interest changed by -12 which decreased total open position to 136
On 1 Apr IRCTC was trading at 724.25. The strike last trading price was 5.35, which was -0.85 lower than the previous day. The implied volatity was 31.01, the open interest changed by -26 which decreased total open position to 147
On 28 Mar IRCTC was trading at 727.50. The strike last trading price was 5.9, which was -1.7 lower than the previous day. The implied volatity was 30.52, the open interest changed by 55 which increased total open position to 173
On 27 Mar IRCTC was trading at 718.05. The strike last trading price was 6.6, which was -5 lower than the previous day. The implied volatity was 29.83, the open interest changed by 5 which increased total open position to 115
On 26 Mar IRCTC was trading at 704.45. The strike last trading price was 11.85, which was 3.45 higher than the previous day. The implied volatity was 30.44, the open interest changed by 66 which increased total open position to 109
On 25 Mar IRCTC was trading at 717.15. The strike last trading price was 8.4, which was 2.7 higher than the previous day. The implied volatity was 29.68, the open interest changed by 11 which increased total open position to 43
On 24 Mar IRCTC was trading at 726.95. The strike last trading price was 5.7, which was -1.25 lower than the previous day. The implied volatity was 28.73, the open interest changed by 3 which increased total open position to 31
On 21 Mar IRCTC was trading at 722.20. The strike last trading price was 6.95, which was -1.75 lower than the previous day. The implied volatity was 28.16, the open interest changed by 5 which increased total open position to 27
On 20 Mar IRCTC was trading at 714.85. The strike last trading price was 8.8, which was 0.35 higher than the previous day. The implied volatity was 27.94, the open interest changed by 9 which increased total open position to 20
On 19 Mar IRCTC was trading at 717.65. The strike last trading price was 8.45, which was -5.5 lower than the previous day. The implied volatity was 27.53, the open interest changed by 9 which increased total open position to 9
On 18 Mar IRCTC was trading at 705.90. The strike last trading price was 13.95, which was 0 lower than the previous day. The implied volatity was 4.28, 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 13.95, which was 0 lower than the previous day. The implied volatity was 2.46, 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 13.95, which was 0 lower than the previous day. The implied volatity was 2.33, 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 13.95, 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 11 Mar IRCTC was trading at 691.15. The strike last trading price was 13.95, which was 0 lower than the previous day. The implied volatity was 2.57, 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 13.95, which was 0 lower than the previous day. The implied volatity was 2.16, 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 13.95, which was 0 lower than the previous day. The implied volatity was 3.37, 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 13.95, 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 4 Mar IRCTC was trading at 673.85. The strike last trading price was 13.95, which was 0 lower than the previous day. The implied volatity was 0.27, 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 13.95, which was 0 lower than the previous day. The implied volatity was 0.85, 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 13.95, which was 0 lower than the previous day. The implied volatity was 0.59, 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 13.95, which was 0 lower than the previous day. The implied volatity was 5.80, 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 13.95, which was 0 lower than the previous day. The implied volatity was 7.15, the open interest changed by 0 which decreased total open position to 0
On 10 Feb IRCTC was trading at 773.70. The strike last trading price was 13.95, which was 0 lower than the previous day. The implied volatity was 8.79, the open interest changed by 0 which decreased total open position to 0
