IRCTC
Indian Rail Tour Corp Ltd
Historical option data for IRCTC
20 Dec 2024 04:11 PM IST
| IRCTC 26DEC2024 700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 784.25 | 225 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Dec | 805.55 | 225 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Dec | 813.00 | 225 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Dec | 826.80 | 225 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 16 Dec | 842.50 | 225 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Dec | 835.45 | 225 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Dec | 839.90 | 225 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Dec | 855.45 | 225 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Dec | 835.00 | 225 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 833.70 | 225 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Dec | 830.60 | 225 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 836.85 | 225 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 832.65 | 225 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 831.85 | 225 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 816.50 | 225 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 815.95 | 225 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 814.35 | 225 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 822.60 | 225 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 814.95 | 225 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 812.10 | 225 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 808.60 | 225 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 793.85 | 225 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 800.10 | 225 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 800.10 | 225 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 797.10 | 225 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 799.60 | 225 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 801.40 | 225 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 836.20 | 225 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 857.35 | 225 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 829.10 | 225 | - | 0 | 0 | 0 | ||||
For Indian Rail Tour Corp Ltd - strike price 700 expiring on 26DEC2024
Delta for 700 CE is -
Historical price for 700 CE is as follows
On 20 Dec IRCTC was trading at 784.25. The strike last trading price was 225, 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 19 Dec IRCTC was trading at 805.55. The strike last trading price was 225, 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 18 Dec IRCTC was trading at 813.00. The strike last trading price was 225, 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 Dec IRCTC was trading at 826.80. The strike last trading price was 225, 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 Dec IRCTC was trading at 842.50. The strike last trading price was 225, 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 13 Dec IRCTC was trading at 835.45. The strike last trading price was 225, 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 12 Dec IRCTC was trading at 839.90. The strike last trading price was 225, 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 11 Dec IRCTC was trading at 855.45. The strike last trading price was 225, 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 10 Dec IRCTC was trading at 835.00. The strike last trading price was 225, 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 9 Dec IRCTC was trading at 833.70. The strike last trading price was 225, 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 Dec IRCTC was trading at 830.60. The strike last trading price was 225, 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 5 Dec IRCTC was trading at 836.85. The strike last trading price was 225, 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 4 Dec IRCTC was trading at 832.65. The strike last trading price was 225, 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 3 Dec IRCTC was trading at 831.85. The strike last trading price was 225, 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 2 Dec IRCTC was trading at 816.50. The strike last trading price was 225, 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 29 Nov IRCTC was trading at 815.95. The strike last trading price was 225, 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 28 Nov IRCTC was trading at 814.35. The strike last trading price was 225, 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 27 Nov IRCTC was trading at 822.60. The strike last trading price was 225, 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 26 Nov IRCTC was trading at 814.95. The strike last trading price was 225, 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 25 Nov IRCTC was trading at 812.10. The strike last trading price was 225, 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 22 Nov IRCTC was trading at 808.60. The strike last trading price was 225, 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 21 Nov IRCTC was trading at 793.85. The strike last trading price was 225, 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 20 Nov IRCTC was trading at 800.10. The strike last trading price was 225, 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 19 Nov IRCTC was trading at 800.10. The strike last trading price was 225, 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 18 Nov IRCTC was trading at 797.10. The strike last trading price was 225, 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 Nov IRCTC was trading at 799.60. The strike last trading price was 225, 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 13 Nov IRCTC was trading at 801.40. The strike last trading price was 225, 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 11 Nov IRCTC was trading at 836.20. The strike last trading price was 225, 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 Nov IRCTC was trading at 857.35. The strike last trading price was 225, 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 5 Nov IRCTC was trading at 829.10. The strike last trading price was 225, 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 26DEC2024 700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0.03
Theta: -0.12
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 784.25 | 0.2 | 0.00 | 41.66 | 39 | -5 | 228 |
| 19 Dec | 805.55 | 0.2 | 0.10 | 45.82 | 68 | -6 | 234 |
| 18 Dec | 813.00 | 0.1 | -0.10 | 41.73 | 28 | -5 | 240 |
| 17 Dec | 826.80 | 0.2 | 0.00 | 46.71 | 14 | -10 | 246 |
| 16 Dec | 842.50 | 0.2 | -0.05 | 48.54 | 11 | -1 | 256 |
| 13 Dec | 835.45 | 0.25 | 0.00 | 42.19 | 29 | -1 | 257 |
| 12 Dec | 839.90 | 0.25 | 0.00 | 41.84 | 32 | -12 | 272 |
| 11 Dec | 855.45 | 0.25 | -0.05 | 43.95 | 1 | 0 | 285 |
| 10 Dec | 835.00 | 0.3 | -0.10 | 39.34 | 12 | 0 | 285 |
| 9 Dec | 833.70 | 0.4 | 0.00 | 39.59 | 13 | -6 | 285 |
| 6 Dec | 830.60 | 0.4 | -0.10 | 35.62 | 14 | -2 | 292 |
| 5 Dec | 836.85 | 0.5 | 0.00 | 37.52 | 27 | -4 | 294 |
| 4 Dec | 832.65 | 0.5 | -0.05 | 35.48 | 33 | -9 | 298 |
| 3 Dec | 831.85 | 0.55 | -0.20 | 35.59 | 61 | -18 | 306 |
| 2 Dec | 816.50 | 0.75 | -0.45 | 33.52 | 244 | 83 | 328 |
| 29 Nov | 815.95 | 1.2 | -0.50 | 34.23 | 212 | 86 | 245 |
| 28 Nov | 814.35 | 1.7 | 0.15 | 35.86 | 83 | 43 | 158 |
| 27 Nov | 822.60 | 1.55 | 0.35 | 36.47 | 47 | 13 | 113 |
| 26 Nov | 814.95 | 1.2 | -0.40 | 32.00 | 139 | 7 | 100 |
| 25 Nov | 812.10 | 1.6 | -0.60 | 33.39 | 34 | 9 | 94 |
| 22 Nov | 808.60 | 2.2 | -1.00 | 33.23 | 336 | 7 | 92 |
| 21 Nov | 793.85 | 3.2 | 0.30 | 32.21 | 494 | -37 | 86 |
| 20 Nov | 800.10 | 2.9 | 0.00 | 32.08 | 630 | 3 | 122 |
| 19 Nov | 800.10 | 2.9 | -0.15 | 32.08 | 630 | 2 | 122 |
| 18 Nov | 797.10 | 3.05 | -0.75 | 32.10 | 1,348 | 73 | 121 |
| 14 Nov | 799.60 | 3.8 | -0.10 | 33.19 | 734 | 26 | 49 |
| 13 Nov | 801.40 | 3.9 | 1.40 | 33.60 | 37 | 15 | 21 |
| 11 Nov | 836.20 | 2.5 | 0.00 | 34.81 | 1 | 0 | 5 |
| 6 Nov | 857.35 | 2.5 | -2.10 | 36.75 | 1 | 0 | 4 |
| 5 Nov | 829.10 | 4.6 | 37.58 | 4 | 1 | 1 | |
For Indian Rail Tour Corp Ltd - strike price 700 expiring on 26DEC2024
Delta for 700 PE is -0.01
Historical price for 700 PE is as follows
On 20 Dec IRCTC was trading at 784.25. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 41.66, the open interest changed by -5 which decreased total open position to 228
On 19 Dec IRCTC was trading at 805.55. The strike last trading price was 0.2, which was 0.10 higher than the previous day. The implied volatity was 45.82, the open interest changed by -6 which decreased total open position to 234
On 18 Dec IRCTC was trading at 813.00. The strike last trading price was 0.1, which was -0.10 lower than the previous day. The implied volatity was 41.73, the open interest changed by -5 which decreased total open position to 240
On 17 Dec IRCTC was trading at 826.80. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 46.71, the open interest changed by -10 which decreased total open position to 246
On 16 Dec IRCTC was trading at 842.50. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 48.54, the open interest changed by -1 which decreased total open position to 256
On 13 Dec IRCTC was trading at 835.45. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 42.19, the open interest changed by -1 which decreased total open position to 257
On 12 Dec IRCTC was trading at 839.90. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 41.84, the open interest changed by -12 which decreased total open position to 272
On 11 Dec IRCTC was trading at 855.45. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 43.95, the open interest changed by 0 which decreased total open position to 285
On 10 Dec IRCTC was trading at 835.00. The strike last trading price was 0.3, which was -0.10 lower than the previous day. The implied volatity was 39.34, the open interest changed by 0 which decreased total open position to 285
On 9 Dec IRCTC was trading at 833.70. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was 39.59, the open interest changed by -6 which decreased total open position to 285
On 6 Dec IRCTC was trading at 830.60. The strike last trading price was 0.4, which was -0.10 lower than the previous day. The implied volatity was 35.62, the open interest changed by -2 which decreased total open position to 292
On 5 Dec IRCTC was trading at 836.85. The strike last trading price was 0.5, which was 0.00 lower than the previous day. The implied volatity was 37.52, the open interest changed by -4 which decreased total open position to 294
On 4 Dec IRCTC was trading at 832.65. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was 35.48, the open interest changed by -9 which decreased total open position to 298
On 3 Dec IRCTC was trading at 831.85. The strike last trading price was 0.55, which was -0.20 lower than the previous day. The implied volatity was 35.59, the open interest changed by -18 which decreased total open position to 306
On 2 Dec IRCTC was trading at 816.50. The strike last trading price was 0.75, which was -0.45 lower than the previous day. The implied volatity was 33.52, the open interest changed by 83 which increased total open position to 328
On 29 Nov IRCTC was trading at 815.95. The strike last trading price was 1.2, which was -0.50 lower than the previous day. The implied volatity was 34.23, the open interest changed by 86 which increased total open position to 245
On 28 Nov IRCTC was trading at 814.35. The strike last trading price was 1.7, which was 0.15 higher than the previous day. The implied volatity was 35.86, the open interest changed by 43 which increased total open position to 158
On 27 Nov IRCTC was trading at 822.60. The strike last trading price was 1.55, which was 0.35 higher than the previous day. The implied volatity was 36.47, the open interest changed by 13 which increased total open position to 113
On 26 Nov IRCTC was trading at 814.95. The strike last trading price was 1.2, which was -0.40 lower than the previous day. The implied volatity was 32.00, the open interest changed by 7 which increased total open position to 100
On 25 Nov IRCTC was trading at 812.10. The strike last trading price was 1.6, which was -0.60 lower than the previous day. The implied volatity was 33.39, the open interest changed by 9 which increased total open position to 94
On 22 Nov IRCTC was trading at 808.60. The strike last trading price was 2.2, which was -1.00 lower than the previous day. The implied volatity was 33.23, the open interest changed by 7 which increased total open position to 92
On 21 Nov IRCTC was trading at 793.85. The strike last trading price was 3.2, which was 0.30 higher than the previous day. The implied volatity was 32.21, the open interest changed by -37 which decreased total open position to 86
On 20 Nov IRCTC was trading at 800.10. The strike last trading price was 2.9, which was 0.00 lower than the previous day. The implied volatity was 32.08, the open interest changed by 3 which increased total open position to 122
On 19 Nov IRCTC was trading at 800.10. The strike last trading price was 2.9, which was -0.15 lower than the previous day. The implied volatity was 32.08, the open interest changed by 2 which increased total open position to 122
On 18 Nov IRCTC was trading at 797.10. The strike last trading price was 3.05, which was -0.75 lower than the previous day. The implied volatity was 32.10, the open interest changed by 73 which increased total open position to 121
On 14 Nov IRCTC was trading at 799.60. The strike last trading price was 3.8, which was -0.10 lower than the previous day. The implied volatity was 33.19, the open interest changed by 26 which increased total open position to 49
On 13 Nov IRCTC was trading at 801.40. The strike last trading price was 3.9, which was 1.40 higher than the previous day. The implied volatity was 33.60, the open interest changed by 15 which increased total open position to 21
On 11 Nov IRCTC was trading at 836.20. The strike last trading price was 2.5, which was 0.00 lower than the previous day. The implied volatity was 34.81, the open interest changed by 0 which decreased total open position to 5
On 6 Nov IRCTC was trading at 857.35. The strike last trading price was 2.5, which was -2.10 lower than the previous day. The implied volatity was 36.75, the open interest changed by 0 which decreased total open position to 4
On 5 Nov IRCTC was trading at 829.10. The strike last trading price was 4.6, which was lower than the previous day. The implied volatity was 37.58, the open interest changed by 1 which increased total open position to 1
