IRCTC
Indian Rail Tour Corp Ltd
Historical option data for IRCTC
11 Apr 2025 04:11 PM IST
| IRCTC 24APR2025 710 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.70
Vega: 0.48
Theta: -0.74
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 730.70 | 30.65 | 4.85 | 32.82 | 218 | -19 | 233 | |||
| 9 Apr | 715.20 | 25.8 | 1.35 | 38.55 | 463 | 20 | 256 | |||
| 8 Apr | 715.05 | 25.45 | 5.95 | 35.58 | 535 | 15 | 236 | |||
| 7 Apr | 697.40 | 20.15 | -2.1 | 37.30 | 696 | 35 | 222 | |||
| 4 Apr | 714.10 | 23.35 | -16.05 | 27.95 | 484 | 56 | 188 | |||
| 3 Apr | 738.25 | 39.4 | 6.85 | 25.75 | 136 | -13 | 132 | |||
| 2 Apr | 727.45 | 32.3 | 0.55 | 26.83 | 215 | 0 | 144 | |||
|
|
||||||||||
| 1 Apr | 724.25 | 31.8 | -1.75 | 28.35 | 120 | -5 | 146 | |||
| 28 Mar | 727.50 | 34 | 4.2 | 27.10 | 267 | 8 | 151 | |||
| 27 Mar | 718.05 | 33.2 | 10.25 | 29.32 | 448 | 37 | 143 | |||
| 26 Mar | 704.45 | 23 | -8.15 | 29.52 | 163 | 68 | 107 | |||
| 25 Mar | 717.15 | 31 | -6 | 30.36 | 56 | -4 | 38 | |||
| 24 Mar | 726.95 | 37 | 4 | 27.41 | 1 | 0 | 42 | |||
| 21 Mar | 722.20 | 33 | 2.4 | 25.22 | 16 | 7 | 41 | |||
| 20 Mar | 714.85 | 30.6 | -1.15 | 27.98 | 20 | 13 | 34 | |||
| 19 Mar | 717.65 | 31.75 | 6 | 27.83 | 23 | 10 | 16 | |||
| 18 Mar | 705.90 | 25.75 | -11.15 | 26.38 | 9 | 4 | 4 | |||
| 17 Mar | 690.65 | 36.9 | 0 | 1.66 | 0 | 0 | 0 | |||
| 13 Mar | 689.05 | 36.9 | 0 | 1.59 | 0 | 0 | 0 | |||
| 12 Mar | 698.20 | 36.9 | 0 | 0.53 | 0 | 0 | 0 | |||
| 11 Mar | 691.15 | 36.9 | 0 | 1.26 | 0 | 0 | 0 | |||
| 10 Mar | 689.70 | 36.9 | 0 | 1.69 | 0 | 0 | 0 | |||
| 7 Mar | 700.65 | 36.9 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 702.35 | 36.9 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 695.15 | 36.9 | 0 | 0.69 | 0 | 0 | 0 | |||
| 4 Mar | 673.85 | 36.9 | 0 | 2.99 | 0 | 0 | 0 | |||
| 3 Mar | 676.60 | 36.9 | 0 | 2.45 | 0 | 0 | 0 | |||
| 28 Feb | 670.95 | 36.9 | 0 | 2.65 | 0 | 0 | 0 | |||
For Indian Rail Tour Corp Ltd - strike price 710 expiring on 24APR2025
Delta for 710 CE is 0.70
Historical price for 710 CE is as follows
On 11 Apr IRCTC was trading at 730.70. The strike last trading price was 30.65, which was 4.85 higher than the previous day. The implied volatity was 32.82, the open interest changed by -19 which decreased total open position to 233
On 9 Apr IRCTC was trading at 715.20. The strike last trading price was 25.8, which was 1.35 higher than the previous day. The implied volatity was 38.55, the open interest changed by 20 which increased total open position to 256
On 8 Apr IRCTC was trading at 715.05. The strike last trading price was 25.45, which was 5.95 higher than the previous day. The implied volatity was 35.58, the open interest changed by 15 which increased total open position to 236
On 7 Apr IRCTC was trading at 697.40. The strike last trading price was 20.15, which was -2.1 lower than the previous day. The implied volatity was 37.30, the open interest changed by 35 which increased total open position to 222
On 4 Apr IRCTC was trading at 714.10. The strike last trading price was 23.35, which was -16.05 lower than the previous day. The implied volatity was 27.95, the open interest changed by 56 which increased total open position to 188
On 3 Apr IRCTC was trading at 738.25. The strike last trading price was 39.4, which was 6.85 higher than the previous day. The implied volatity was 25.75, the open interest changed by -13 which decreased total open position to 132
On 2 Apr IRCTC was trading at 727.45. The strike last trading price was 32.3, which was 0.55 higher than the previous day. The implied volatity was 26.83, the open interest changed by 0 which decreased total open position to 144
On 1 Apr IRCTC was trading at 724.25. The strike last trading price was 31.8, which was -1.75 lower than the previous day. The implied volatity was 28.35, the open interest changed by -5 which decreased total open position to 146
On 28 Mar IRCTC was trading at 727.50. The strike last trading price was 34, which was 4.2 higher than the previous day. The implied volatity was 27.10, the open interest changed by 8 which increased total open position to 151
On 27 Mar IRCTC was trading at 718.05. The strike last trading price was 33.2, which was 10.25 higher than the previous day. The implied volatity was 29.32, the open interest changed by 37 which increased total open position to 143
On 26 Mar IRCTC was trading at 704.45. The strike last trading price was 23, which was -8.15 lower than the previous day. The implied volatity was 29.52, the open interest changed by 68 which increased total open position to 107
On 25 Mar IRCTC was trading at 717.15. The strike last trading price was 31, which was -6 lower than the previous day. The implied volatity was 30.36, the open interest changed by -4 which decreased total open position to 38
On 24 Mar IRCTC was trading at 726.95. The strike last trading price was 37, which was 4 higher than the previous day. The implied volatity was 27.41, the open interest changed by 0 which decreased total open position to 42
On 21 Mar IRCTC was trading at 722.20. The strike last trading price was 33, which was 2.4 higher than the previous day. The implied volatity was 25.22, the open interest changed by 7 which increased total open position to 41
On 20 Mar IRCTC was trading at 714.85. The strike last trading price was 30.6, which was -1.15 lower than the previous day. The implied volatity was 27.98, the open interest changed by 13 which increased total open position to 34
On 19 Mar IRCTC was trading at 717.65. The strike last trading price was 31.75, which was 6 higher than the previous day. The implied volatity was 27.83, the open interest changed by 10 which increased total open position to 16
On 18 Mar IRCTC was trading at 705.90. The strike last trading price was 25.75, which was -11.15 lower than the previous day. The implied volatity was 26.38, the open interest changed by 4 which increased total open position to 4
On 17 Mar IRCTC was trading at 690.65. The strike last trading price was 36.9, which was 0 lower than the previous day. The implied volatity was 1.66, 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 36.9, which was 0 lower than the previous day. The implied volatity was 1.59, 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 36.9, which was 0 lower than the previous day. The implied volatity was 0.53, 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 36.9, 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 10 Mar IRCTC was trading at 689.70. The strike last trading price was 36.9, which was 0 lower than the previous day. The implied volatity was 1.69, 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 36.9, 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 36.9, 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 5 Mar IRCTC was trading at 695.15. The strike last trading price was 36.9, which was 0 lower than the previous day. The implied volatity was 0.69, 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 36.9, which was 0 lower than the previous day. The implied volatity was 2.99, 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 36.9, 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 28 Feb IRCTC was trading at 670.95. The strike last trading price was 36.9, which was 0 lower than the previous day. The implied volatity was 2.65, the open interest changed by 0 which decreased total open position to 0
| IRCTC 24APR2025 710 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.31
Vega: 0.49
Theta: -0.59
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 730.70 | 10 | -7.75 | 34.94 | 383 | 5 | 277 |
| 9 Apr | 715.20 | 18.15 | -0.05 | 37.34 | 410 | -3 | 277 |
| 8 Apr | 715.05 | 17.45 | -12.2 | 35.84 | 516 | 27 | 281 |
| 7 Apr | 697.40 | 27.75 | 10.55 | 41.44 | 309 | -10 | 252 |
| 4 Apr | 714.10 | 16.6 | 8.3 | 31.29 | 666 | 24 | 262 |
| 3 Apr | 738.25 | 8.2 | -3.15 | 30.12 | 373 | 28 | 237 |
| 2 Apr | 727.45 | 11.1 | -1.45 | 29.15 | 493 | -6 | 211 |
| 1 Apr | 724.25 | 12.3 | -1.2 | 28.97 | 409 | -8 | 220 |
| 28 Mar | 727.50 | 13.05 | -2.1 | 28.89 | 598 | 46 | 228 |
| 27 Mar | 718.05 | 14.2 | -9.3 | 27.95 | 214 | 26 | 186 |
| 26 Mar | 704.45 | 24 | 6.65 | 29.86 | 156 | 57 | 159 |
| 25 Mar | 717.15 | 17.55 | 4.25 | 28.30 | 58 | 41 | 101 |
| 24 Mar | 726.95 | 13.3 | -1.8 | 28.12 | 66 | 27 | 60 |
| 21 Mar | 722.20 | 15.2 | -2.75 | 26.97 | 27 | 19 | 32 |
| 20 Mar | 714.85 | 18.15 | 1.5 | 26.73 | 8 | 2 | 14 |
| 19 Mar | 717.65 | 16.65 | -6.85 | 25.37 | 11 | 5 | 10 |
| 18 Mar | 705.90 | 23.5 | -21.25 | 28.52 | 5 | 4 | 4 |
| 17 Mar | 690.65 | 44.75 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 689.05 | 44.75 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 698.20 | 44.75 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 691.15 | 44.75 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 689.70 | 44.75 | 0 | - | 0 | 0 | 0 |
| 7 Mar | 700.65 | 44.75 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 702.35 | 44.75 | 0 | 0.04 | 0 | 0 | 0 |
| 5 Mar | 695.15 | 44.75 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 673.85 | 44.75 | 0 | - | 0 | 0 | 0 |
| 3 Mar | 676.60 | 44.75 | 0 | - | 0 | 0 | 0 |
| 28 Feb | 670.95 | 44.75 | 0 | - | 0 | 0 | 0 |
For Indian Rail Tour Corp Ltd - strike price 710 expiring on 24APR2025
Delta for 710 PE is -0.31
Historical price for 710 PE is as follows
On 11 Apr IRCTC was trading at 730.70. The strike last trading price was 10, which was -7.75 lower than the previous day. The implied volatity was 34.94, the open interest changed by 5 which increased total open position to 277
On 9 Apr IRCTC was trading at 715.20. The strike last trading price was 18.15, which was -0.05 lower than the previous day. The implied volatity was 37.34, the open interest changed by -3 which decreased total open position to 277
On 8 Apr IRCTC was trading at 715.05. The strike last trading price was 17.45, which was -12.2 lower than the previous day. The implied volatity was 35.84, the open interest changed by 27 which increased total open position to 281
On 7 Apr IRCTC was trading at 697.40. The strike last trading price was 27.75, which was 10.55 higher than the previous day. The implied volatity was 41.44, the open interest changed by -10 which decreased total open position to 252
On 4 Apr IRCTC was trading at 714.10. The strike last trading price was 16.6, which was 8.3 higher than the previous day. The implied volatity was 31.29, the open interest changed by 24 which increased total open position to 262
On 3 Apr IRCTC was trading at 738.25. The strike last trading price was 8.2, which was -3.15 lower than the previous day. The implied volatity was 30.12, the open interest changed by 28 which increased total open position to 237
On 2 Apr IRCTC was trading at 727.45. The strike last trading price was 11.1, which was -1.45 lower than the previous day. The implied volatity was 29.15, the open interest changed by -6 which decreased total open position to 211
On 1 Apr IRCTC was trading at 724.25. The strike last trading price was 12.3, which was -1.2 lower than the previous day. The implied volatity was 28.97, the open interest changed by -8 which decreased total open position to 220
On 28 Mar IRCTC was trading at 727.50. The strike last trading price was 13.05, which was -2.1 lower than the previous day. The implied volatity was 28.89, the open interest changed by 46 which increased total open position to 228
On 27 Mar IRCTC was trading at 718.05. The strike last trading price was 14.2, which was -9.3 lower than the previous day. The implied volatity was 27.95, the open interest changed by 26 which increased total open position to 186
On 26 Mar IRCTC was trading at 704.45. The strike last trading price was 24, which was 6.65 higher than the previous day. The implied volatity was 29.86, the open interest changed by 57 which increased total open position to 159
On 25 Mar IRCTC was trading at 717.15. The strike last trading price was 17.55, which was 4.25 higher than the previous day. The implied volatity was 28.30, the open interest changed by 41 which increased total open position to 101
On 24 Mar IRCTC was trading at 726.95. The strike last trading price was 13.3, which was -1.8 lower than the previous day. The implied volatity was 28.12, the open interest changed by 27 which increased total open position to 60
On 21 Mar IRCTC was trading at 722.20. The strike last trading price was 15.2, which was -2.75 lower than the previous day. The implied volatity was 26.97, the open interest changed by 19 which increased total open position to 32
On 20 Mar IRCTC was trading at 714.85. The strike last trading price was 18.15, which was 1.5 higher than the previous day. The implied volatity was 26.73, the open interest changed by 2 which increased total open position to 14
On 19 Mar IRCTC was trading at 717.65. The strike last trading price was 16.65, which was -6.85 lower than the previous day. The implied volatity was 25.37, the open interest changed by 5 which increased total open position to 10
On 18 Mar IRCTC was trading at 705.90. The strike last trading price was 23.5, which was -21.25 lower than the previous day. The implied volatity was 28.52, the open interest changed by 4 which increased total open position to 4
On 17 Mar IRCTC was trading at 690.65. The strike last trading price was 44.75, 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 44.75, 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 44.75, 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 44.75, 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 44.75, 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 44.75, 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 44.75, which was 0 lower than the previous day. The implied volatity was 0.04, 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 44.75, 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 44.75, 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 44.75, 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 44.75, 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
