IRCTC
Indian Rail Tour Corp Ltd
Historical option data for IRCTC
11 Apr 2025 04:11 PM IST
| IRCTC 24APR2025 690 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.81
Vega: 0.38
Theta: -0.69
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 730.70 | 47.35 | 8.2 | 37.60 | 9 | -2 | 124 | |||
| 9 Apr | 715.20 | 39.15 | 1.9 | 41.11 | 1 | 0 | 125 | |||
| 8 Apr | 715.05 | 37.55 | 7.4 | 35.09 | 113 | 19 | 133 | |||
| 7 Apr | 697.40 | 31.25 | -3.4 | 38.65 | 992 | 51 | 114 | |||
| 4 Apr | 714.10 | 36.5 | -11.1 | 28.52 | 46 | 2 | 64 | |||
| 3 Apr | 738.25 | 47.6 | 0 | 0.00 | 0 | 3 | 0 | |||
| 2 Apr | 727.45 | 47.6 | -0.05 | 27.90 | 30 | 4 | 63 | |||
| 1 Apr | 724.25 | 47.65 | -0.15 | 31.64 | 4 | 2 | 58 | |||
| 28 Mar | 727.50 | 48.55 | 13.4 | 27.67 | 97 | 52 | 56 | |||
| 27 Mar | 718.05 | 35.15 | -11.2 | - | 8 | 2 | 2 | |||
| 26 Mar | 704.45 | 46.35 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 717.15 | 46.35 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 726.95 | 46.35 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 722.20 | 46.35 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 714.85 | 46.35 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 717.65 | 46.35 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 18 Mar | 705.90 | 46.35 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 690.65 | 46.35 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 689.05 | 46.35 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 698.20 | 46.35 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 691.15 | 46.35 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 689.70 | 46.35 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 700.65 | 46.35 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 702.35 | 46.35 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 673.85 | 46.35 | 0 | 0.98 | 0 | 0 | 0 | |||
| 3 Mar | 676.60 | 46.35 | 0 | 0.27 | 0 | 0 | 0 | |||
| 28 Feb | 670.95 | 46.35 | 0 | 0.73 | 0 | 0 | 0 | |||
For Indian Rail Tour Corp Ltd - strike price 690 expiring on 24APR2025
Delta for 690 CE is 0.81
Historical price for 690 CE is as follows
On 11 Apr IRCTC was trading at 730.70. The strike last trading price was 47.35, which was 8.2 higher than the previous day. The implied volatity was 37.60, the open interest changed by -2 which decreased total open position to 124
On 9 Apr IRCTC was trading at 715.20. The strike last trading price was 39.15, which was 1.9 higher than the previous day. The implied volatity was 41.11, the open interest changed by 0 which decreased total open position to 125
On 8 Apr IRCTC was trading at 715.05. The strike last trading price was 37.55, which was 7.4 higher than the previous day. The implied volatity was 35.09, the open interest changed by 19 which increased total open position to 133
On 7 Apr IRCTC was trading at 697.40. The strike last trading price was 31.25, which was -3.4 lower than the previous day. The implied volatity was 38.65, the open interest changed by 51 which increased total open position to 114
On 4 Apr IRCTC was trading at 714.10. The strike last trading price was 36.5, which was -11.1 lower than the previous day. The implied volatity was 28.52, the open interest changed by 2 which increased total open position to 64
On 3 Apr IRCTC was trading at 738.25. The strike last trading price was 47.6, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 2 Apr IRCTC was trading at 727.45. The strike last trading price was 47.6, which was -0.05 lower than the previous day. The implied volatity was 27.90, the open interest changed by 4 which increased total open position to 63
On 1 Apr IRCTC was trading at 724.25. The strike last trading price was 47.65, which was -0.15 lower than the previous day. The implied volatity was 31.64, the open interest changed by 2 which increased total open position to 58
On 28 Mar IRCTC was trading at 727.50. The strike last trading price was 48.55, which was 13.4 higher than the previous day. The implied volatity was 27.67, the open interest changed by 52 which increased total open position to 56
On 27 Mar IRCTC was trading at 718.05. The strike last trading price was 35.15, which was -11.2 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2
On 26 Mar IRCTC was trading at 704.45. The strike last trading price was 46.35, 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 25 Mar IRCTC was trading at 717.15. The strike last trading price was 46.35, 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 46.35, 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 46.35, 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 46.35, 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 46.35, 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 46.35, 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 46.35, 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 46.35, 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 46.35, 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 46.35, 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 46.35, 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 46.35, 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 46.35, 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 46.35, which was 0 lower than the previous day. The implied volatity was 0.98, 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 46.35, 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 28 Feb IRCTC was trading at 670.95. The strike last trading price was 46.35, which was 0 lower than the previous day. The implied volatity was 0.73, the open interest changed by 0 which decreased total open position to 0
| IRCTC 24APR2025 690 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.19
Vega: 0.38
Theta: -0.50
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 730.70 | 5.7 | -5.45 | 37.48 | 206 | 12 | 248 |
| 9 Apr | 715.20 | 11.45 | 0.2 | 39.49 | 294 | -40 | 235 |
| 8 Apr | 715.05 | 10.8 | -9.55 | 37.67 | 345 | -26 | 276 |
| 7 Apr | 697.40 | 18.5 | 8.75 | 42.20 | 698 | 60 | 302 |
| 4 Apr | 714.10 | 9.45 | 5.05 | 31.73 | 526 | -12 | 242 |
| 3 Apr | 738.25 | 4.4 | -2.1 | 31.16 | 440 | 62 | 244 |
| 2 Apr | 727.45 | 6.2 | -1.05 | 30.27 | 460 | -26 | 185 |
| 1 Apr | 724.25 | 7.1 | -0.95 | 30.23 | 571 | 76 | 211 |
| 28 Mar | 727.50 | 7.7 | -1.6 | 29.83 | 453 | 33 | 135 |
| 27 Mar | 718.05 | 8.95 | -6.25 | 29.73 | 118 | 3 | 106 |
| 26 Mar | 704.45 | 15.05 | 4.6 | 29.96 | 67 | 28 | 99 |
| 25 Mar | 717.15 | 10.4 | 3.4 | 28.51 | 24 | 10 | 69 |
| 24 Mar | 726.95 | 7 | -1.5 | 27.37 | 48 | 36 | 58 |
| 21 Mar | 722.20 | 8.5 | -2.85 | 26.88 | 15 | 3 | 18 |
| 20 Mar | 714.85 | 11.35 | 0.6 | 27.52 | 1 | 0 | 15 |
| 19 Mar | 717.65 | 10.75 | -10.25 | 26.94 | 17 | 9 | 10 |
| 18 Mar | 705.90 | 21 | 0 | 0.00 | 0 | 1 | 0 |
| 17 Mar | 690.65 | 21 | -13.45 | 27.93 | 3 | 1 | 1 |
| 13 Mar | 689.05 | 34.45 | 0 | 1.02 | 0 | 0 | 0 |
| 12 Mar | 698.20 | 34.45 | 0 | 2.09 | 0 | 0 | 0 |
| 11 Mar | 691.15 | 34.45 | 0 | 1.56 | 0 | 0 | 0 |
| 10 Mar | 689.70 | 34.45 | 0 | 1.18 | 0 | 0 | 0 |
| 7 Mar | 700.65 | 34.45 | 0 | 2.45 | 0 | 0 | 0 |
| 6 Mar | 702.35 | 34.45 | 0 | 2.45 | 0 | 0 | 0 |
| 4 Mar | 673.85 | 34.45 | 0 | - | 0 | 0 | 0 |
| 3 Mar | 676.60 | 34.45 | 0 | - | 0 | 0 | 0 |
| 28 Feb | 670.95 | 34.45 | 0 | - | 0 | 0 | 0 |
For Indian Rail Tour Corp Ltd - strike price 690 expiring on 24APR2025
Delta for 690 PE is -0.19
Historical price for 690 PE is as follows
On 11 Apr IRCTC was trading at 730.70. The strike last trading price was 5.7, which was -5.45 lower than the previous day. The implied volatity was 37.48, the open interest changed by 12 which increased total open position to 248
On 9 Apr IRCTC was trading at 715.20. The strike last trading price was 11.45, which was 0.2 higher than the previous day. The implied volatity was 39.49, the open interest changed by -40 which decreased total open position to 235
On 8 Apr IRCTC was trading at 715.05. The strike last trading price was 10.8, which was -9.55 lower than the previous day. The implied volatity was 37.67, the open interest changed by -26 which decreased total open position to 276
On 7 Apr IRCTC was trading at 697.40. The strike last trading price was 18.5, which was 8.75 higher than the previous day. The implied volatity was 42.20, the open interest changed by 60 which increased total open position to 302
On 4 Apr IRCTC was trading at 714.10. The strike last trading price was 9.45, which was 5.05 higher than the previous day. The implied volatity was 31.73, the open interest changed by -12 which decreased total open position to 242
On 3 Apr IRCTC was trading at 738.25. The strike last trading price was 4.4, which was -2.1 lower than the previous day. The implied volatity was 31.16, the open interest changed by 62 which increased total open position to 244
On 2 Apr IRCTC was trading at 727.45. The strike last trading price was 6.2, which was -1.05 lower than the previous day. The implied volatity was 30.27, the open interest changed by -26 which decreased total open position to 185
On 1 Apr IRCTC was trading at 724.25. The strike last trading price was 7.1, which was -0.95 lower than the previous day. The implied volatity was 30.23, the open interest changed by 76 which increased total open position to 211
On 28 Mar IRCTC was trading at 727.50. The strike last trading price was 7.7, which was -1.6 lower than the previous day. The implied volatity was 29.83, the open interest changed by 33 which increased total open position to 135
On 27 Mar IRCTC was trading at 718.05. The strike last trading price was 8.95, which was -6.25 lower than the previous day. The implied volatity was 29.73, the open interest changed by 3 which increased total open position to 106
On 26 Mar IRCTC was trading at 704.45. The strike last trading price was 15.05, which was 4.6 higher than the previous day. The implied volatity was 29.96, the open interest changed by 28 which increased total open position to 99
On 25 Mar IRCTC was trading at 717.15. The strike last trading price was 10.4, which was 3.4 higher than the previous day. The implied volatity was 28.51, the open interest changed by 10 which increased total open position to 69
On 24 Mar IRCTC was trading at 726.95. The strike last trading price was 7, which was -1.5 lower than the previous day. The implied volatity was 27.37, the open interest changed by 36 which increased total open position to 58
On 21 Mar IRCTC was trading at 722.20. The strike last trading price was 8.5, which was -2.85 lower than the previous day. The implied volatity was 26.88, the open interest changed by 3 which increased total open position to 18
On 20 Mar IRCTC was trading at 714.85. The strike last trading price was 11.35, which was 0.6 higher than the previous day. The implied volatity was 27.52, the open interest changed by 0 which decreased total open position to 15
On 19 Mar IRCTC was trading at 717.65. The strike last trading price was 10.75, which was -10.25 lower than the previous day. The implied volatity was 26.94, the open interest changed by 9 which increased total open position to 10
On 18 Mar IRCTC was trading at 705.90. The strike last trading price was 21, 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 17 Mar IRCTC was trading at 690.65. The strike last trading price was 21, which was -13.45 lower than the previous day. The implied volatity was 27.93, the open interest changed by 1 which increased total open position to 1
On 13 Mar IRCTC was trading at 689.05. The strike last trading price was 34.45, which was 0 lower than the previous day. The implied volatity was 1.02, 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 34.45, which was 0 lower than the previous day. The implied volatity was 2.09, 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 34.45, which was 0 lower than the previous day. The implied volatity was 1.56, 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 34.45, which was 0 lower than the previous day. The implied volatity was 1.18, 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 34.45, which was 0 lower than the previous day. The implied volatity was 2.45, 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 34.45, which was 0 lower than the previous day. The implied volatity was 2.45, 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 34.45, 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 34.45, 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 34.45, 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
