IRCTC
Indian Rail Tour Corp Ltd
Historical option data for IRCTC
11 Apr 2025 04:11 PM IST
| IRCTC 24APR2025 700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.77
Vega: 0.42
Theta: -0.69
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 730.70 | 38.15 | 6.15 | 33.71 | 112 | -36 | 201 | |||
| 9 Apr | 715.20 | 31.7 | 0.9 | 38.95 | 230 | -21 | 238 | |||
| 8 Apr | 715.05 | 31.25 | 6.75 | 35.56 | 326 | 28 | 258 | |||
| 7 Apr | 697.40 | 25.35 | -2.45 | 37.96 | 1,237 | 81 | 233 | |||
|
|
||||||||||
| 4 Apr | 714.10 | 29.45 | -17.75 | 28.08 | 238 | -4 | 154 | |||
| 3 Apr | 738.25 | 47.4 | 7.45 | 25.90 | 66 | 0 | 158 | |||
| 2 Apr | 727.45 | 39.45 | 0.45 | 27.00 | 156 | 4 | 158 | |||
| 1 Apr | 724.25 | 39.5 | -1.4 | 30.00 | 76 | 0 | 153 | |||
| 28 Mar | 727.50 | 41.1 | 2.65 | 27.58 | 236 | 4 | 153 | |||
| 27 Mar | 718.05 | 40.2 | 12.2 | 30.26 | 234 | 13 | 150 | |||
| 26 Mar | 704.45 | 28.6 | -9.25 | 30.08 | 144 | 61 | 137 | |||
| 25 Mar | 717.15 | 37.85 | -6.4 | 31.67 | 36 | 3 | 77 | |||
| 24 Mar | 726.95 | 44 | 3.9 | 27.97 | 21 | 4 | 73 | |||
| 21 Mar | 722.20 | 40 | 3.8 | 25.86 | 68 | 13 | 69 | |||
| 20 Mar | 714.85 | 36.2 | -0.85 | 27.70 | 24 | 5 | 55 | |||
| 19 Mar | 717.65 | 37.05 | 5.65 | 27.20 | 72 | 9 | 50 | |||
| 18 Mar | 705.90 | 32 | 8 | 27.37 | 74 | 5 | 44 | |||
| 17 Mar | 690.65 | 24 | -0.6 | 28.16 | 41 | 7 | 41 | |||
| 13 Mar | 689.05 | 25.15 | -5.15 | 28.09 | 38 | 11 | 35 | |||
| 12 Mar | 698.20 | 31.1 | 3.35 | 29.59 | 13 | 8 | 23 | |||
| 11 Mar | 691.15 | 28.15 | -1.85 | 29.38 | 8 | 3 | 15 | |||
| 10 Mar | 689.70 | 30 | -3.1 | 32.60 | 3 | 0 | 12 | |||
| 7 Mar | 700.65 | 33.1 | 1.5 | 27.99 | 4 | -2 | 12 | |||
| 6 Mar | 702.35 | 31.6 | 1.5 | 25.68 | 11 | -1 | 14 | |||
| 5 Mar | 695.15 | 30.1 | 11.1 | 27.06 | 16 | 7 | 15 | |||
| 4 Mar | 673.85 | 19 | -2 | 26.55 | 4 | 3 | 7 | |||
| 3 Mar | 676.60 | 21 | -88.45 | 26.16 | 4 | 3 | 3 | |||
| 28 Feb | 670.95 | 109.45 | 0 | 1.93 | 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 | |||
| 6 Feb | 783.80 | 0 | 0 | - | 0 | 0 | 0 | |||
| 1 Feb | 794.70 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
For Indian Rail Tour Corp Ltd - strike price 700 expiring on 24APR2025
Delta for 700 CE is 0.77
Historical price for 700 CE is as follows
On 11 Apr IRCTC was trading at 730.70. The strike last trading price was 38.15, which was 6.15 higher than the previous day. The implied volatity was 33.71, the open interest changed by -36 which decreased total open position to 201
On 9 Apr IRCTC was trading at 715.20. The strike last trading price was 31.7, which was 0.9 higher than the previous day. The implied volatity was 38.95, the open interest changed by -21 which decreased total open position to 238
On 8 Apr IRCTC was trading at 715.05. The strike last trading price was 31.25, which was 6.75 higher than the previous day. The implied volatity was 35.56, the open interest changed by 28 which increased total open position to 258
On 7 Apr IRCTC was trading at 697.40. The strike last trading price was 25.35, which was -2.45 lower than the previous day. The implied volatity was 37.96, the open interest changed by 81 which increased total open position to 233
On 4 Apr IRCTC was trading at 714.10. The strike last trading price was 29.45, which was -17.75 lower than the previous day. The implied volatity was 28.08, the open interest changed by -4 which decreased total open position to 154
On 3 Apr IRCTC was trading at 738.25. The strike last trading price was 47.4, which was 7.45 higher than the previous day. The implied volatity was 25.90, the open interest changed by 0 which decreased total open position to 158
On 2 Apr IRCTC was trading at 727.45. The strike last trading price was 39.45, which was 0.45 higher than the previous day. The implied volatity was 27.00, the open interest changed by 4 which increased total open position to 158
On 1 Apr IRCTC was trading at 724.25. The strike last trading price was 39.5, which was -1.4 lower than the previous day. The implied volatity was 30.00, the open interest changed by 0 which decreased total open position to 153
On 28 Mar IRCTC was trading at 727.50. The strike last trading price was 41.1, which was 2.65 higher than the previous day. The implied volatity was 27.58, the open interest changed by 4 which increased total open position to 153
On 27 Mar IRCTC was trading at 718.05. The strike last trading price was 40.2, which was 12.2 higher than the previous day. The implied volatity was 30.26, the open interest changed by 13 which increased total open position to 150
On 26 Mar IRCTC was trading at 704.45. The strike last trading price was 28.6, which was -9.25 lower than the previous day. The implied volatity was 30.08, the open interest changed by 61 which increased total open position to 137
On 25 Mar IRCTC was trading at 717.15. The strike last trading price was 37.85, which was -6.4 lower than the previous day. The implied volatity was 31.67, the open interest changed by 3 which increased total open position to 77
On 24 Mar IRCTC was trading at 726.95. The strike last trading price was 44, which was 3.9 higher than the previous day. The implied volatity was 27.97, the open interest changed by 4 which increased total open position to 73
On 21 Mar IRCTC was trading at 722.20. The strike last trading price was 40, which was 3.8 higher than the previous day. The implied volatity was 25.86, the open interest changed by 13 which increased total open position to 69
On 20 Mar IRCTC was trading at 714.85. The strike last trading price was 36.2, which was -0.85 lower than the previous day. The implied volatity was 27.70, the open interest changed by 5 which increased total open position to 55
On 19 Mar IRCTC was trading at 717.65. The strike last trading price was 37.05, which was 5.65 higher than the previous day. The implied volatity was 27.20, the open interest changed by 9 which increased total open position to 50
On 18 Mar IRCTC was trading at 705.90. The strike last trading price was 32, which was 8 higher than the previous day. The implied volatity was 27.37, the open interest changed by 5 which increased total open position to 44
On 17 Mar IRCTC was trading at 690.65. The strike last trading price was 24, which was -0.6 lower than the previous day. The implied volatity was 28.16, the open interest changed by 7 which increased total open position to 41
On 13 Mar IRCTC was trading at 689.05. The strike last trading price was 25.15, which was -5.15 lower than the previous day. The implied volatity was 28.09, the open interest changed by 11 which increased total open position to 35
On 12 Mar IRCTC was trading at 698.20. The strike last trading price was 31.1, which was 3.35 higher than the previous day. The implied volatity was 29.59, the open interest changed by 8 which increased total open position to 23
On 11 Mar IRCTC was trading at 691.15. The strike last trading price was 28.15, which was -1.85 lower than the previous day. The implied volatity was 29.38, the open interest changed by 3 which increased total open position to 15
On 10 Mar IRCTC was trading at 689.70. The strike last trading price was 30, which was -3.1 lower than the previous day. The implied volatity was 32.60, the open interest changed by 0 which decreased total open position to 12
On 7 Mar IRCTC was trading at 700.65. The strike last trading price was 33.1, which was 1.5 higher than the previous day. The implied volatity was 27.99, the open interest changed by -2 which decreased total open position to 12
On 6 Mar IRCTC was trading at 702.35. The strike last trading price was 31.6, which was 1.5 higher than the previous day. The implied volatity was 25.68, the open interest changed by -1 which decreased total open position to 14
On 5 Mar IRCTC was trading at 695.15. The strike last trading price was 30.1, which was 11.1 higher than the previous day. The implied volatity was 27.06, the open interest changed by 7 which increased total open position to 15
On 4 Mar IRCTC was trading at 673.85. The strike last trading price was 19, which was -2 lower than the previous day. The implied volatity was 26.55, the open interest changed by 3 which increased total open position to 7
On 3 Mar IRCTC was trading at 676.60. The strike last trading price was 21, which was -88.45 lower than the previous day. The implied volatity was 26.16, the open interest changed by 3 which increased total open position to 3
On 28 Feb IRCTC was trading at 670.95. The strike last trading price was 109.45, which was 0 lower than the previous day. The implied volatity was 1.93, 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
On 6 Feb IRCTC was trading at 783.80. 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 1 Feb IRCTC was trading at 794.70. The strike last trading price was 0, 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
| IRCTC 24APR2025 700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.24
Vega: 0.43
Theta: -0.54
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 730.70 | 7.4 | -6.85 | 35.79 | 501 | 34 | 454 |
| 9 Apr | 715.20 | 14.4 | 0 | 38.26 | 425 | -28 | 424 |
| 8 Apr | 715.05 | 13.45 | -11.3 | 36.12 | 467 | 8 | 451 |
| 7 Apr | 697.40 | 22.75 | 9.8 | 41.71 | 710 | 12 | 444 |
| 4 Apr | 714.10 | 12.5 | 6.45 | 31.23 | 946 | 38 | 434 |
| 3 Apr | 738.25 | 6 | -2.55 | 30.52 | 601 | 44 | 399 |
| 2 Apr | 727.45 | 8.35 | -1.3 | 29.68 | 634 | -50 | 355 |
| 1 Apr | 724.25 | 9.3 | -1.35 | 29.42 | 617 | 19 | 406 |
| 28 Mar | 727.50 | 10 | -2.3 | 29.21 | 926 | 67 | 387 |
| 27 Mar | 718.05 | 11.2 | -7.7 | 28.68 | 477 | 66 | 320 |
| 26 Mar | 704.45 | 18.95 | 5.3 | 29.59 | 357 | 52 | 256 |
| 25 Mar | 717.15 | 13.9 | 3.3 | 28.73 | 144 | 32 | 204 |
| 24 Mar | 726.95 | 10.35 | -1.35 | 28.50 | 142 | 3 | 172 |
| 21 Mar | 722.20 | 11.65 | -2.85 | 26.97 | 93 | 55 | 168 |
| 20 Mar | 714.85 | 14.25 | 0.6 | 26.88 | 51 | 5 | 112 |
| 19 Mar | 717.65 | 14 | -4.25 | 26.80 | 81 | 56 | 107 |
| 18 Mar | 705.90 | 17.85 | -9.1 | 27.27 | 87 | 33 | 49 |
| 17 Mar | 690.65 | 27 | -1 | 29.11 | 9 | 0 | 9 |
| 13 Mar | 689.05 | 28 | 1 | 28.75 | 6 | 5 | 9 |
| 12 Mar | 698.20 | 27 | -3 | 31.33 | 5 | 2 | 3 |
| 11 Mar | 691.15 | 30 | 0 | 0.00 | 0 | 1 | 0 |
| 10 Mar | 689.70 | 30 | 11.15 | 29.26 | 1 | 0 | 0 |
| 7 Mar | 700.65 | 18.85 | 0 | 1.16 | 0 | 0 | 0 |
| 6 Mar | 702.35 | 18.85 | 0 | 1.26 | 0 | 0 | 0 |
| 5 Mar | 695.15 | 18.85 | 0 | 0.70 | 0 | 0 | 0 |
| 4 Mar | 673.85 | 18.85 | 0 | - | 0 | 0 | 0 |
| 3 Mar | 676.60 | 18.85 | 0 | - | 0 | 0 | 0 |
| 28 Feb | 670.95 | 18.85 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 728.30 | 18.85 | 0 | 3.69 | 0 | 0 | 0 |
| 11 Feb | 750.95 | 18.85 | 0 | 5.48 | 0 | 0 | 0 |
| 10 Feb | 773.70 | 18.85 | 0 | 7.17 | 0 | 0 | 0 |
| 6 Feb | 783.80 | 18.85 | 0 | 7.86 | 0 | 0 | 0 |
| 1 Feb | 794.70 | 18.85 | 0 | 0.00 | 0 | 0 | 0 |
For Indian Rail Tour Corp Ltd - strike price 700 expiring on 24APR2025
Delta for 700 PE is -0.24
Historical price for 700 PE is as follows
On 11 Apr IRCTC was trading at 730.70. The strike last trading price was 7.4, which was -6.85 lower than the previous day. The implied volatity was 35.79, the open interest changed by 34 which increased total open position to 454
On 9 Apr IRCTC was trading at 715.20. The strike last trading price was 14.4, which was 0 lower than the previous day. The implied volatity was 38.26, the open interest changed by -28 which decreased total open position to 424
On 8 Apr IRCTC was trading at 715.05. The strike last trading price was 13.45, which was -11.3 lower than the previous day. The implied volatity was 36.12, the open interest changed by 8 which increased total open position to 451
On 7 Apr IRCTC was trading at 697.40. The strike last trading price was 22.75, which was 9.8 higher than the previous day. The implied volatity was 41.71, the open interest changed by 12 which increased total open position to 444
On 4 Apr IRCTC was trading at 714.10. The strike last trading price was 12.5, which was 6.45 higher than the previous day. The implied volatity was 31.23, the open interest changed by 38 which increased total open position to 434
On 3 Apr IRCTC was trading at 738.25. The strike last trading price was 6, which was -2.55 lower than the previous day. The implied volatity was 30.52, the open interest changed by 44 which increased total open position to 399
On 2 Apr IRCTC was trading at 727.45. The strike last trading price was 8.35, which was -1.3 lower than the previous day. The implied volatity was 29.68, the open interest changed by -50 which decreased total open position to 355
On 1 Apr IRCTC was trading at 724.25. The strike last trading price was 9.3, which was -1.35 lower than the previous day. The implied volatity was 29.42, the open interest changed by 19 which increased total open position to 406
On 28 Mar IRCTC was trading at 727.50. The strike last trading price was 10, which was -2.3 lower than the previous day. The implied volatity was 29.21, the open interest changed by 67 which increased total open position to 387
On 27 Mar IRCTC was trading at 718.05. The strike last trading price was 11.2, which was -7.7 lower than the previous day. The implied volatity was 28.68, the open interest changed by 66 which increased total open position to 320
On 26 Mar IRCTC was trading at 704.45. The strike last trading price was 18.95, which was 5.3 higher than the previous day. The implied volatity was 29.59, the open interest changed by 52 which increased total open position to 256
On 25 Mar IRCTC was trading at 717.15. The strike last trading price was 13.9, which was 3.3 higher than the previous day. The implied volatity was 28.73, the open interest changed by 32 which increased total open position to 204
On 24 Mar IRCTC was trading at 726.95. The strike last trading price was 10.35, which was -1.35 lower than the previous day. The implied volatity was 28.50, the open interest changed by 3 which increased total open position to 172
On 21 Mar IRCTC was trading at 722.20. The strike last trading price was 11.65, which was -2.85 lower than the previous day. The implied volatity was 26.97, the open interest changed by 55 which increased total open position to 168
On 20 Mar IRCTC was trading at 714.85. The strike last trading price was 14.25, which was 0.6 higher than the previous day. The implied volatity was 26.88, the open interest changed by 5 which increased total open position to 112
On 19 Mar IRCTC was trading at 717.65. The strike last trading price was 14, which was -4.25 lower than the previous day. The implied volatity was 26.80, the open interest changed by 56 which increased total open position to 107
On 18 Mar IRCTC was trading at 705.90. The strike last trading price was 17.85, which was -9.1 lower than the previous day. The implied volatity was 27.27, the open interest changed by 33 which increased total open position to 49
On 17 Mar IRCTC was trading at 690.65. The strike last trading price was 27, which was -1 lower than the previous day. The implied volatity was 29.11, the open interest changed by 0 which decreased total open position to 9
On 13 Mar IRCTC was trading at 689.05. The strike last trading price was 28, which was 1 higher than the previous day. The implied volatity was 28.75, the open interest changed by 5 which increased total open position to 9
On 12 Mar IRCTC was trading at 698.20. The strike last trading price was 27, which was -3 lower than the previous day. The implied volatity was 31.33, the open interest changed by 2 which increased total open position to 3
On 11 Mar IRCTC was trading at 691.15. The strike last trading price was 30, 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 10 Mar IRCTC was trading at 689.70. The strike last trading price was 30, which was 11.15 higher than the previous day. The implied volatity was 29.26, 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 18.85, which was 0 lower than the previous day. The implied volatity was 1.16, 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 18.85, which was 0 lower than the previous day. The implied volatity was 1.26, the open interest changed by 0 which decreased total open position to 0
On 5 Mar IRCTC was trading at 695.15. The strike last trading price was 18.85, which was 0 lower than the previous day. The implied volatity was 0.70, 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 18.85, 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 18.85, 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 18.85, 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 18.85, which was 0 lower than the previous day. The implied volatity was 3.69, 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 18.85, which was 0 lower than the previous day. The implied volatity was 5.48, 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 18.85, which was 0 lower than the previous day. The implied volatity was 7.17, the open interest changed by 0 which decreased total open position to 0
On 6 Feb IRCTC was trading at 783.80. The strike last trading price was 18.85, which was 0 lower than the previous day. The implied volatity was 7.86, the open interest changed by 0 which decreased total open position to 0
On 1 Feb IRCTC was trading at 794.70. The strike last trading price was 18.85, 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
