IRCTC
Indian Rail Tour Corp Ltd
Historical option data for IRCTC
11 Apr 2025 04:11 PM IST
| IRCTC 24APR2025 720 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.62
Vega: 0.53
Theta: -0.76
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 730.70 | 23.9 | 3.95 | 32.00 | 646 | -57 | 509 | |||
| 9 Apr | 715.20 | 19.65 | 0.75 | 36.50 | 1,121 | -9 | 568 | |||
| 8 Apr | 715.05 | 19.95 | 4.85 | 34.85 | 1,347 | -43 | 577 | |||
| 7 Apr | 697.40 | 15.7 | -1.55 | 36.75 | 979 | 36 | 618 | |||
|
|
||||||||||
| 4 Apr | 714.10 | 18.4 | -13.75 | 28.29 | 1,759 | 129 | 587 | |||
| 3 Apr | 738.25 | 32.45 | 5.95 | 26.22 | 595 | -42 | 459 | |||
| 2 Apr | 727.45 | 26 | 0.55 | 26.82 | 1,175 | 14 | 500 | |||
| 1 Apr | 724.25 | 25.8 | -1.9 | 28.32 | 620 | 29 | 486 | |||
| 28 Mar | 727.50 | 27.45 | 3.55 | 26.49 | 1,030 | 5 | 457 | |||
| 27 Mar | 718.05 | 27.1 | 8.5 | 28.82 | 1,028 | 121 | 453 | |||
| 26 Mar | 704.45 | 19 | -6.4 | 30.05 | 532 | 184 | 334 | |||
| 25 Mar | 717.15 | 25.05 | -5.6 | 29.47 | 170 | 38 | 149 | |||
| 24 Mar | 726.95 | 31 | 3.25 | 27.71 | 87 | 2 | 111 | |||
| 21 Mar | 722.20 | 28.2 | 3.55 | 26.89 | 127 | 27 | 108 | |||
| 20 Mar | 714.85 | 24.55 | -0.9 | 27.00 | 73 | 31 | 78 | |||
| 19 Mar | 717.65 | 24.6 | 3.25 | 25.83 | 86 | 44 | 53 | |||
| 18 Mar | 705.90 | 21.3 | 4.2 | 26.69 | 11 | 8 | 10 | |||
| 17 Mar | 690.65 | 17.1 | 0.7 | 29.52 | 2 | 0 | 1 | |||
| 13 Mar | 689.05 | 16.4 | -79.25 | 27.36 | 1 | 0 | 0 | |||
| 12 Mar | 698.20 | 95.65 | 0 | 1.79 | 0 | 0 | 0 | |||
| 11 Mar | 691.15 | 95.65 | 0 | 2.49 | 0 | 0 | 0 | |||
| 10 Mar | 689.70 | 95.65 | 0 | 2.67 | 0 | 0 | 0 | |||
| 7 Mar | 700.65 | 95.65 | 0 | 1.26 | 0 | 0 | 0 | |||
| 6 Mar | 702.35 | 95.65 | 0 | 1.13 | 0 | 0 | 0 | |||
| 5 Mar | 695.15 | 95.65 | 0 | 1.78 | 0 | 0 | 0 | |||
| 4 Mar | 673.85 | 95.65 | 0 | 4.03 | 0 | 0 | 0 | |||
| 3 Mar | 676.60 | 95.65 | 0 | 3.34 | 0 | 0 | 0 | |||
| 28 Feb | 670.95 | 95.65 | 0 | 3.77 | 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 | 0 | 0 | |||
For Indian Rail Tour Corp Ltd - strike price 720 expiring on 24APR2025
Delta for 720 CE is 0.62
Historical price for 720 CE is as follows
On 11 Apr IRCTC was trading at 730.70. The strike last trading price was 23.9, which was 3.95 higher than the previous day. The implied volatity was 32.00, the open interest changed by -57 which decreased total open position to 509
On 9 Apr IRCTC was trading at 715.20. The strike last trading price was 19.65, which was 0.75 higher than the previous day. The implied volatity was 36.50, the open interest changed by -9 which decreased total open position to 568
On 8 Apr IRCTC was trading at 715.05. The strike last trading price was 19.95, which was 4.85 higher than the previous day. The implied volatity was 34.85, the open interest changed by -43 which decreased total open position to 577
On 7 Apr IRCTC was trading at 697.40. The strike last trading price was 15.7, which was -1.55 lower than the previous day. The implied volatity was 36.75, the open interest changed by 36 which increased total open position to 618
On 4 Apr IRCTC was trading at 714.10. The strike last trading price was 18.4, which was -13.75 lower than the previous day. The implied volatity was 28.29, the open interest changed by 129 which increased total open position to 587
On 3 Apr IRCTC was trading at 738.25. The strike last trading price was 32.45, which was 5.95 higher than the previous day. The implied volatity was 26.22, the open interest changed by -42 which decreased total open position to 459
On 2 Apr IRCTC was trading at 727.45. The strike last trading price was 26, which was 0.55 higher than the previous day. The implied volatity was 26.82, the open interest changed by 14 which increased total open position to 500
On 1 Apr IRCTC was trading at 724.25. The strike last trading price was 25.8, which was -1.9 lower than the previous day. The implied volatity was 28.32, the open interest changed by 29 which increased total open position to 486
On 28 Mar IRCTC was trading at 727.50. The strike last trading price was 27.45, which was 3.55 higher than the previous day. The implied volatity was 26.49, the open interest changed by 5 which increased total open position to 457
On 27 Mar IRCTC was trading at 718.05. The strike last trading price was 27.1, which was 8.5 higher than the previous day. The implied volatity was 28.82, the open interest changed by 121 which increased total open position to 453
On 26 Mar IRCTC was trading at 704.45. The strike last trading price was 19, which was -6.4 lower than the previous day. The implied volatity was 30.05, the open interest changed by 184 which increased total open position to 334
On 25 Mar IRCTC was trading at 717.15. The strike last trading price was 25.05, which was -5.6 lower than the previous day. The implied volatity was 29.47, the open interest changed by 38 which increased total open position to 149
On 24 Mar IRCTC was trading at 726.95. The strike last trading price was 31, which was 3.25 higher than the previous day. The implied volatity was 27.71, the open interest changed by 2 which increased total open position to 111
On 21 Mar IRCTC was trading at 722.20. The strike last trading price was 28.2, which was 3.55 higher than the previous day. The implied volatity was 26.89, the open interest changed by 27 which increased total open position to 108
On 20 Mar IRCTC was trading at 714.85. The strike last trading price was 24.55, which was -0.9 lower than the previous day. The implied volatity was 27.00, the open interest changed by 31 which increased total open position to 78
On 19 Mar IRCTC was trading at 717.65. The strike last trading price was 24.6, which was 3.25 higher than the previous day. The implied volatity was 25.83, the open interest changed by 44 which increased total open position to 53
On 18 Mar IRCTC was trading at 705.90. The strike last trading price was 21.3, which was 4.2 higher than the previous day. The implied volatity was 26.69, the open interest changed by 8 which increased total open position to 10
On 17 Mar IRCTC was trading at 690.65. The strike last trading price was 17.1, which was 0.7 higher than the previous day. The implied volatity was 29.52, the open interest changed by 0 which decreased total open position to 1
On 13 Mar IRCTC was trading at 689.05. The strike last trading price was 16.4, which was -79.25 lower than the previous day. The implied volatity was 27.36, 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 95.65, which was 0 lower than the previous day. The implied volatity was 1.79, 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 95.65, which was 0 lower than the previous day. The implied volatity was 2.49, 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 95.65, which was 0 lower than the previous day. The implied volatity was 2.67, 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 95.65, 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 6 Mar IRCTC was trading at 702.35. The strike last trading price was 95.65, which was 0 lower than the previous day. The implied volatity was 1.13, 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 95.65, which was 0 lower than the previous day. The implied volatity was 1.78, 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 95.65, which was 0 lower than the previous day. The implied volatity was 4.03, 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 95.65, which was 0 lower than the previous day. The implied volatity was 3.34, 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 95.65, which was 0 lower than the previous day. The implied volatity was 3.77, 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 -, the open interest changed by 0 which decreased total open position to 0
| IRCTC 24APR2025 720 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.39
Vega: 0.53
Theta: -0.61
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 730.70 | 13.35 | -8.9 | 34.20 | 580 | -13 | 533 |
| 9 Apr | 715.20 | 22.4 | -0.25 | 36.07 | 500 | -36 | 547 |
| 8 Apr | 715.05 | 21.55 | -13.4 | 34.52 | 479 | 0 | 582 |
| 7 Apr | 697.40 | 33.55 | 11.4 | 41.48 | 123 | -1 | 584 |
| 4 Apr | 714.10 | 21.15 | 10.05 | 30.89 | 889 | -65 | 586 |
| 3 Apr | 738.25 | 11 | -3.8 | 29.74 | 515 | -21 | 650 |
| 2 Apr | 727.45 | 14.6 | -1.7 | 28.76 | 975 | 116 | 668 |
| 1 Apr | 724.25 | 16 | -1.35 | 28.56 | 627 | 34 | 554 |
| 28 Mar | 727.50 | 16.65 | -2.85 | 28.47 | 819 | 35 | 520 |
| 27 Mar | 718.05 | 17.7 | -11.25 | 27.07 | 405 | 122 | 485 |
| 26 Mar | 704.45 | 29.4 | 7.6 | 29.73 | 283 | 174 | 363 |
| 25 Mar | 717.15 | 22.1 | 5.1 | 28.17 | 167 | 94 | 188 |
| 24 Mar | 726.95 | 17.1 | -1.9 | 28.06 | 54 | 17 | 93 |
| 21 Mar | 722.20 | 18.55 | -4.05 | 26.00 | 54 | 20 | 76 |
| 20 Mar | 714.85 | 22.75 | 1.35 | 26.63 | 44 | 23 | 53 |
| 19 Mar | 717.65 | 22.1 | -6.15 | 26.30 | 23 | 19 | 29 |
| 18 Mar | 705.90 | 28.25 | 3.6 | 28.04 | 12 | 9 | 9 |
| 17 Mar | 690.65 | 24.65 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 689.05 | 24.65 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 698.20 | 24.65 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 691.15 | 24.65 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 689.70 | 24.65 | 0 | - | 0 | 0 | 0 |
| 7 Mar | 700.65 | 24.65 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 702.35 | 24.65 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 695.15 | 24.65 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 673.85 | 24.65 | 0 | - | 0 | 0 | 0 |
| 3 Mar | 676.60 | 24.65 | 0 | - | 0 | 0 | 0 |
| 28 Feb | 670.95 | 24.65 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 728.30 | 24.65 | 0 | 2.00 | 0 | 0 | 0 |
| 11 Feb | 750.95 | 24.65 | 0 | 3.81 | 0 | 0 | 0 |
| 10 Feb | 773.70 | 24.65 | 0 | 5.61 | 0 | 0 | 0 |
| 6 Feb | 783.80 | 24.65 | 0 | 6.37 | 0 | 0 | 0 |
| 1 Feb | 794.70 | 24.65 | 0 | 7.16 | 0 | 0 | 0 |
For Indian Rail Tour Corp Ltd - strike price 720 expiring on 24APR2025
Delta for 720 PE is -0.39
Historical price for 720 PE is as follows
On 11 Apr IRCTC was trading at 730.70. The strike last trading price was 13.35, which was -8.9 lower than the previous day. The implied volatity was 34.20, the open interest changed by -13 which decreased total open position to 533
On 9 Apr IRCTC was trading at 715.20. The strike last trading price was 22.4, which was -0.25 lower than the previous day. The implied volatity was 36.07, the open interest changed by -36 which decreased total open position to 547
On 8 Apr IRCTC was trading at 715.05. The strike last trading price was 21.55, which was -13.4 lower than the previous day. The implied volatity was 34.52, the open interest changed by 0 which decreased total open position to 582
On 7 Apr IRCTC was trading at 697.40. The strike last trading price was 33.55, which was 11.4 higher than the previous day. The implied volatity was 41.48, the open interest changed by -1 which decreased total open position to 584
On 4 Apr IRCTC was trading at 714.10. The strike last trading price was 21.15, which was 10.05 higher than the previous day. The implied volatity was 30.89, the open interest changed by -65 which decreased total open position to 586
On 3 Apr IRCTC was trading at 738.25. The strike last trading price was 11, which was -3.8 lower than the previous day. The implied volatity was 29.74, the open interest changed by -21 which decreased total open position to 650
On 2 Apr IRCTC was trading at 727.45. The strike last trading price was 14.6, which was -1.7 lower than the previous day. The implied volatity was 28.76, the open interest changed by 116 which increased total open position to 668
On 1 Apr IRCTC was trading at 724.25. The strike last trading price was 16, which was -1.35 lower than the previous day. The implied volatity was 28.56, the open interest changed by 34 which increased total open position to 554
On 28 Mar IRCTC was trading at 727.50. The strike last trading price was 16.65, which was -2.85 lower than the previous day. The implied volatity was 28.47, the open interest changed by 35 which increased total open position to 520
On 27 Mar IRCTC was trading at 718.05. The strike last trading price was 17.7, which was -11.25 lower than the previous day. The implied volatity was 27.07, the open interest changed by 122 which increased total open position to 485
On 26 Mar IRCTC was trading at 704.45. The strike last trading price was 29.4, which was 7.6 higher than the previous day. The implied volatity was 29.73, the open interest changed by 174 which increased total open position to 363
On 25 Mar IRCTC was trading at 717.15. The strike last trading price was 22.1, which was 5.1 higher than the previous day. The implied volatity was 28.17, the open interest changed by 94 which increased total open position to 188
On 24 Mar IRCTC was trading at 726.95. The strike last trading price was 17.1, which was -1.9 lower than the previous day. The implied volatity was 28.06, the open interest changed by 17 which increased total open position to 93
On 21 Mar IRCTC was trading at 722.20. The strike last trading price was 18.55, which was -4.05 lower than the previous day. The implied volatity was 26.00, the open interest changed by 20 which increased total open position to 76
On 20 Mar IRCTC was trading at 714.85. The strike last trading price was 22.75, which was 1.35 higher than the previous day. The implied volatity was 26.63, the open interest changed by 23 which increased total open position to 53
On 19 Mar IRCTC was trading at 717.65. The strike last trading price was 22.1, which was -6.15 lower than the previous day. The implied volatity was 26.30, the open interest changed by 19 which increased total open position to 29
On 18 Mar IRCTC was trading at 705.90. The strike last trading price was 28.25, which was 3.6 higher than the previous day. The implied volatity was 28.04, the open interest changed by 9 which increased total open position to 9
On 17 Mar IRCTC was trading at 690.65. The strike last trading price was 24.65, 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 24.65, 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 24.65, 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 24.65, 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 24.65, 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 24.65, 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 24.65, 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 24.65, 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 24.65, 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 24.65, 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 24.65, 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 24.65, which was 0 lower than the previous day. The implied volatity was 2.00, 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 24.65, which was 0 lower than the previous day. The implied volatity was 3.81, 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 24.65, which was 0 lower than the previous day. The implied volatity was 5.61, 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 24.65, which was 0 lower than the previous day. The implied volatity was 6.37, 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 24.65, which was 0 lower than the previous day. The implied volatity was 7.16, the open interest changed by 0 which decreased total open position to 0
