IRCTC
Indian Rail Tour Corp Ltd
Historical option data for IRCTC
13 Mar 2025 04:11 PM IST
| IRCTC 27MAR2025 680 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.64
Vega: 0.50
Theta: -0.60
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 689.05 | 21.3 | -6.55 | 26.74 | 182 | 8 | 287 | |||
| 12 Mar | 698.20 | 28 | 3.55 | 28.41 | 226 | -25 | 279 | |||
| 11 Mar | 691.15 | 25.55 | 2.35 | 30.20 | 604 | 4 | 304 | |||
| 10 Mar | 689.70 | 21.85 | -9.75 | 26.62 | 217 | 24 | 299 | |||
| 7 Mar | 700.65 | 31.65 | -2.45 | 26.54 | 180 | -50 | 275 | |||
| 6 Mar | 702.35 | 33.05 | 2.45 | 27.20 | 261 | -57 | 325 | |||
| 5 Mar | 695.15 | 30.55 | 11.75 | 28.90 | 1,276 | -153 | 384 | |||
| 4 Mar | 673.85 | 18.05 | -3.25 | 29.07 | 1,715 | 72 | 536 | |||
| 3 Mar | 676.60 | 21.65 | 2.35 | 29.62 | 2,746 | 59 | 463 | |||
| 28 Feb | 670.95 | 19.35 | -13.45 | 26.91 | 1,195 | 356 | 398 | |||
| 27 Feb | 694.35 | 32 | -10.65 | 27.53 | 89 | 20 | 42 | |||
| 26 Feb | 708.00 | 42.1 | -9.85 | 26.86 | 26 | 13 | 19 | |||
| 25 Feb | 710.35 | 42.1 | -9.85 | 26.86 | 26 | 10 | 19 | |||
| 24 Feb | 720.35 | 51.95 | -35.65 | 27.00 | 15 | 10 | 10 | |||
| 21 Feb | 731.10 | 87.6 | 0 | 0.00 | 0 | 0 | 0 | |||
| 20 Feb | 735.50 | 87.6 | 0 | 0.00 | 0 | 0 | 0 | |||
| 19 Feb | 728.30 | 87.6 | 0 | 0.00 | 0 | 0 | 0 | |||
| 18 Feb | 719.20 | 87.6 | 0 | 0.00 | 0 | 0 | 0 | |||
| 17 Feb | 725.45 | 87.6 | 0 | 0.00 | 0 | 0 | 0 | |||
| 14 Feb | 732.60 | 87.6 | 0 | 0.00 | 0 | 0 | 0 | |||
| 13 Feb | 746.35 | 87.6 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 Feb | 759.15 | 87.6 | -41.6 | 19.42 | 2 | 1 | 1 | |||
|
|
||||||||||
| 29 Jan | 762.40 | 0 | 0 | - | 0 | 0 | 0 | |||
| 28 Jan | 750.05 | 0 | 0 | - | 0 | 0 | 0 | |||
| 22 Jan | 770.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Jan | 779.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Jan | 763.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Jan | 759.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Jan | 757.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Jan | 770.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Dec | 768.95 | 0 | - | 0 | 0 | 0 | ||||
For Indian Rail Tour Corp Ltd - strike price 680 expiring on 27MAR2025
Delta for 680 CE is 0.64
Historical price for 680 CE is as follows
On 13 Mar IRCTC was trading at 689.05. The strike last trading price was 21.3, which was -6.55 lower than the previous day. The implied volatity was 26.74, the open interest changed by 8 which increased total open position to 287
On 12 Mar IRCTC was trading at 698.20. The strike last trading price was 28, which was 3.55 higher than the previous day. The implied volatity was 28.41, the open interest changed by -25 which decreased total open position to 279
On 11 Mar IRCTC was trading at 691.15. The strike last trading price was 25.55, which was 2.35 higher than the previous day. The implied volatity was 30.20, the open interest changed by 4 which increased total open position to 304
On 10 Mar IRCTC was trading at 689.70. The strike last trading price was 21.85, which was -9.75 lower than the previous day. The implied volatity was 26.62, the open interest changed by 24 which increased total open position to 299
On 7 Mar IRCTC was trading at 700.65. The strike last trading price was 31.65, which was -2.45 lower than the previous day. The implied volatity was 26.54, the open interest changed by -50 which decreased total open position to 275
On 6 Mar IRCTC was trading at 702.35. The strike last trading price was 33.05, which was 2.45 higher than the previous day. The implied volatity was 27.20, the open interest changed by -57 which decreased total open position to 325
On 5 Mar IRCTC was trading at 695.15. The strike last trading price was 30.55, which was 11.75 higher than the previous day. The implied volatity was 28.90, the open interest changed by -153 which decreased total open position to 384
On 4 Mar IRCTC was trading at 673.85. The strike last trading price was 18.05, which was -3.25 lower than the previous day. The implied volatity was 29.07, the open interest changed by 72 which increased total open position to 536
On 3 Mar IRCTC was trading at 676.60. The strike last trading price was 21.65, which was 2.35 higher than the previous day. The implied volatity was 29.62, the open interest changed by 59 which increased total open position to 463
On 28 Feb IRCTC was trading at 670.95. The strike last trading price was 19.35, which was -13.45 lower than the previous day. The implied volatity was 26.91, the open interest changed by 356 which increased total open position to 398
On 27 Feb IRCTC was trading at 694.35. The strike last trading price was 32, which was -10.65 lower than the previous day. The implied volatity was 27.53, the open interest changed by 20 which increased total open position to 42
On 26 Feb IRCTC was trading at 708.00. The strike last trading price was 42.1, which was -9.85 lower than the previous day. The implied volatity was 26.86, the open interest changed by 13 which increased total open position to 19
On 25 Feb IRCTC was trading at 710.35. The strike last trading price was 42.1, which was -9.85 lower than the previous day. The implied volatity was 26.86, the open interest changed by 10 which increased total open position to 19
On 24 Feb IRCTC was trading at 720.35. The strike last trading price was 51.95, which was -35.65 lower than the previous day. The implied volatity was 27.00, the open interest changed by 10 which increased total open position to 10
On 21 Feb IRCTC was trading at 731.10. The strike last trading price was 87.6, 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 20 Feb IRCTC was trading at 735.50. The strike last trading price was 87.6, 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 19 Feb IRCTC was trading at 728.30. The strike last trading price was 87.6, 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 18 Feb IRCTC was trading at 719.20. The strike last trading price was 87.6, 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 Feb IRCTC was trading at 725.45. The strike last trading price was 87.6, 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 14 Feb IRCTC was trading at 732.60. The strike last trading price was 87.6, 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 Feb IRCTC was trading at 746.35. The strike last trading price was 87.6, 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 Feb IRCTC was trading at 759.15. The strike last trading price was 87.6, which was -41.6 lower than the previous day. The implied volatity was 19.42, the open interest changed by 1 which increased total open position to 1
On 29 Jan IRCTC was trading at 762.40. 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 28 Jan IRCTC was trading at 750.05. 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 22 Jan IRCTC was trading at 770.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Jan IRCTC was trading at 779.20. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Jan IRCTC was trading at 763.20. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Jan IRCTC was trading at 759.55. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Jan IRCTC was trading at 757.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jan IRCTC was trading at 770.35. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Dec IRCTC was trading at 768.95. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| IRCTC 27MAR2025 680 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.37
Vega: 0.51
Theta: -0.46
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 689.05 | 10.35 | 2.05 | 29.52 | 389 | -19 | 403 |
| 12 Mar | 698.20 | 8.2 | -2.7 | 29.51 | 435 | 9 | 421 |
| 11 Mar | 691.15 | 10.3 | -2.45 | 29.04 | 785 | 10 | 413 |
| 10 Mar | 689.70 | 13.5 | 4.15 | 31.58 | 435 | 23 | 403 |
| 7 Mar | 700.65 | 9.35 | 0.6 | 29.53 | 325 | -16 | 380 |
| 6 Mar | 702.35 | 9.2 | -2.6 | 29.04 | 501 | -40 | 395 |
| 5 Mar | 695.15 | 11.75 | -10.05 | 29.68 | 705 | -22 | 436 |
| 4 Mar | 673.85 | 22.5 | 1.65 | 30.89 | 459 | 58 | 457 |
| 3 Mar | 676.60 | 19.85 | -3.75 | 30.29 | 758 | 107 | 400 |
| 28 Feb | 670.95 | 22.6 | 8.1 | 30.41 | 872 | 74 | 294 |
| 27 Feb | 694.35 | 14.6 | 4.2 | 30.48 | 477 | -5 | 220 |
| 26 Feb | 708.00 | 11.35 | 2.9 | 31.10 | 116 | 10 | 224 |
| 25 Feb | 710.35 | 11.35 | 2.9 | 31.10 | 116 | 9 | 224 |
| 24 Feb | 720.35 | 8.6 | 0 | 31.02 | 134 | 12 | 215 |
| 21 Feb | 731.10 | 8.6 | 1.5 | 33.10 | 208 | 56 | 202 |
| 20 Feb | 735.50 | 7.2 | -3.15 | 31.94 | 121 | -2 | 135 |
| 19 Feb | 728.30 | 10.65 | -2.35 | 34.44 | 97 | 4 | 136 |
| 18 Feb | 719.20 | 13.75 | 1.5 | 34.97 | 230 | 10 | 132 |
| 17 Feb | 725.45 | 12.1 | 1.3 | 35.44 | 239 | 18 | 122 |
| 14 Feb | 732.60 | 11 | 3.35 | 34.49 | 302 | 45 | 105 |
| 13 Feb | 746.35 | 7.65 | 0.6 | 33.08 | 90 | 13 | 57 |
| 12 Feb | 759.15 | 6.95 | -7.55 | 34.59 | 359 | 45 | 45 |
| 29 Jan | 762.40 | 14.5 | 0 | 8.62 | 0 | 0 | 0 |
| 28 Jan | 750.05 | 14.5 | 0 | 7.51 | 0 | 0 | 0 |
| 22 Jan | 770.65 | 0 | 0.00 | 8.89 | 0 | 0 | 0 |
| 17 Jan | 779.20 | 0 | 0.00 | 9.22 | 0 | 0 | 0 |
| 16 Jan | 763.20 | 0 | 0.00 | 8.06 | 0 | 0 | 0 |
| 15 Jan | 759.55 | 0 | 0.00 | 7.82 | 0 | 0 | 0 |
| 14 Jan | 757.75 | 0 | 0.00 | 7.56 | 0 | 0 | 0 |
| 6 Jan | 770.35 | 0 | 0.00 | 8.17 | 0 | 0 | 0 |
| 30 Dec | 768.95 | 0 | 8.01 | 0 | 0 | 0 | |
For Indian Rail Tour Corp Ltd - strike price 680 expiring on 27MAR2025
Delta for 680 PE is -0.37
Historical price for 680 PE is as follows
On 13 Mar IRCTC was trading at 689.05. The strike last trading price was 10.35, which was 2.05 higher than the previous day. The implied volatity was 29.52, the open interest changed by -19 which decreased total open position to 403
On 12 Mar IRCTC was trading at 698.20. The strike last trading price was 8.2, which was -2.7 lower than the previous day. The implied volatity was 29.51, the open interest changed by 9 which increased total open position to 421
On 11 Mar IRCTC was trading at 691.15. The strike last trading price was 10.3, which was -2.45 lower than the previous day. The implied volatity was 29.04, the open interest changed by 10 which increased total open position to 413
On 10 Mar IRCTC was trading at 689.70. The strike last trading price was 13.5, which was 4.15 higher than the previous day. The implied volatity was 31.58, the open interest changed by 23 which increased total open position to 403
On 7 Mar IRCTC was trading at 700.65. The strike last trading price was 9.35, which was 0.6 higher than the previous day. The implied volatity was 29.53, the open interest changed by -16 which decreased total open position to 380
On 6 Mar IRCTC was trading at 702.35. The strike last trading price was 9.2, which was -2.6 lower than the previous day. The implied volatity was 29.04, the open interest changed by -40 which decreased total open position to 395
On 5 Mar IRCTC was trading at 695.15. The strike last trading price was 11.75, which was -10.05 lower than the previous day. The implied volatity was 29.68, the open interest changed by -22 which decreased total open position to 436
On 4 Mar IRCTC was trading at 673.85. The strike last trading price was 22.5, which was 1.65 higher than the previous day. The implied volatity was 30.89, the open interest changed by 58 which increased total open position to 457
On 3 Mar IRCTC was trading at 676.60. The strike last trading price was 19.85, which was -3.75 lower than the previous day. The implied volatity was 30.29, the open interest changed by 107 which increased total open position to 400
On 28 Feb IRCTC was trading at 670.95. The strike last trading price was 22.6, which was 8.1 higher than the previous day. The implied volatity was 30.41, the open interest changed by 74 which increased total open position to 294
On 27 Feb IRCTC was trading at 694.35. The strike last trading price was 14.6, which was 4.2 higher than the previous day. The implied volatity was 30.48, the open interest changed by -5 which decreased total open position to 220
On 26 Feb IRCTC was trading at 708.00. The strike last trading price was 11.35, which was 2.9 higher than the previous day. The implied volatity was 31.10, the open interest changed by 10 which increased total open position to 224
On 25 Feb IRCTC was trading at 710.35. The strike last trading price was 11.35, which was 2.9 higher than the previous day. The implied volatity was 31.10, the open interest changed by 9 which increased total open position to 224
On 24 Feb IRCTC was trading at 720.35. The strike last trading price was 8.6, which was 0 lower than the previous day. The implied volatity was 31.02, the open interest changed by 12 which increased total open position to 215
On 21 Feb IRCTC was trading at 731.10. The strike last trading price was 8.6, which was 1.5 higher than the previous day. The implied volatity was 33.10, the open interest changed by 56 which increased total open position to 202
On 20 Feb IRCTC was trading at 735.50. The strike last trading price was 7.2, which was -3.15 lower than the previous day. The implied volatity was 31.94, the open interest changed by -2 which decreased total open position to 135
On 19 Feb IRCTC was trading at 728.30. The strike last trading price was 10.65, which was -2.35 lower than the previous day. The implied volatity was 34.44, the open interest changed by 4 which increased total open position to 136
On 18 Feb IRCTC was trading at 719.20. The strike last trading price was 13.75, which was 1.5 higher than the previous day. The implied volatity was 34.97, the open interest changed by 10 which increased total open position to 132
On 17 Feb IRCTC was trading at 725.45. The strike last trading price was 12.1, which was 1.3 higher than the previous day. The implied volatity was 35.44, the open interest changed by 18 which increased total open position to 122
On 14 Feb IRCTC was trading at 732.60. The strike last trading price was 11, which was 3.35 higher than the previous day. The implied volatity was 34.49, the open interest changed by 45 which increased total open position to 105
On 13 Feb IRCTC was trading at 746.35. The strike last trading price was 7.65, which was 0.6 higher than the previous day. The implied volatity was 33.08, the open interest changed by 13 which increased total open position to 57
On 12 Feb IRCTC was trading at 759.15. The strike last trading price was 6.95, which was -7.55 lower than the previous day. The implied volatity was 34.59, the open interest changed by 45 which increased total open position to 45
On 29 Jan IRCTC was trading at 762.40. The strike last trading price was 14.5, which was 0 lower than the previous day. The implied volatity was 8.62, the open interest changed by 0 which decreased total open position to 0
On 28 Jan IRCTC was trading at 750.05. The strike last trading price was 14.5, which was 0 lower than the previous day. The implied volatity was 7.51, the open interest changed by 0 which decreased total open position to 0
On 22 Jan IRCTC was trading at 770.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 8.89, the open interest changed by 0 which decreased total open position to 0
On 17 Jan IRCTC was trading at 779.20. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 9.22, the open interest changed by 0 which decreased total open position to 0
On 16 Jan IRCTC was trading at 763.20. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 8.06, the open interest changed by 0 which decreased total open position to 0
On 15 Jan IRCTC was trading at 759.55. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 7.82, the open interest changed by 0 which decreased total open position to 0
On 14 Jan IRCTC was trading at 757.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 7.56, the open interest changed by 0 which decreased total open position to 0
On 6 Jan IRCTC was trading at 770.35. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 8.17, the open interest changed by 0 which decreased total open position to 0
On 30 Dec IRCTC was trading at 768.95. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 8.01, the open interest changed by 0 which decreased total open position to 0
