`
Related Pages for IRCTC
[--[65.84.65.76]--]
IRCTC
Indian Rail Tour Corp Ltd
689.05 -9.15 (-1.31%)

Back to Option Chain

Historical option data for IRCTC

13 Mar 2025 04:11 PM IST
Ltp Ltp OI Open Interest (OI) Change OI Change Open Interest Volume Volume IV IV
IRCTC 27MAR2025 720 CE
Delta: 0.24
Vega: 0.42
Theta: -0.45
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
13 Mar 689.05 5 -2.45 27.07 653 -4 641
12 Mar 698.20 7.6 0.9 26.98 570 -37 644
11 Mar 691.15 7.2 0.55 28.73 919 -20 684
10 Mar 689.70 6.2 -4.7 27.75 991 104 704
7 Mar 700.65 10.65 -1.25 26.36 1,420 2 600
6 Mar 702.35 11.25 0.45 26.11 1,025 4 600
5 Mar 695.15 10.75 5.15 27.92 1,079 -27 594
4 Mar 673.85 5.45 -1.8 28.81 711 3 621
3 Mar 676.60 7.45 1.2 29.63 1,039 88 618
28 Feb 670.95 6.4 -6.75 27.35 716 97 530
27 Feb 694.35 12.8 -7.15 27.50 879 204 433
26 Feb 708.00 18.55 -8.05 26.40 502 145 226
25 Feb 710.35 18.55 -8.05 26.40 502 142 226
24 Feb 720.35 26.2 -6.9 27.63 246 26 80
21 Feb 731.10 33.05 -3.6 27.12 30 4 53
20 Feb 735.50 36.6 3.5 26.96 89 5 50
19 Feb 728.30 32.8 4.55 27.92 76 -22 46
18 Feb 719.20 27.85 -6.65 28.27 283 40 65
17 Feb 725.45 34.6 -65.95 29.45 48 22 22
14 Feb 732.60 100.55 0 - 0 0 0
13 Feb 746.35 100.55 0 - 0 0 0
12 Feb 759.15 100.55 0 - 0 0 0
11 Feb 750.95 100.55 0 - 0 0 0
10 Feb 773.70 100.55 0 - 0 0 0
7 Feb 774.10 100.55 0 - 0 0 0
6 Feb 783.80 100.55 0 - 0 0 0
5 Feb 791.90 100.55 0 - 0 0 0
4 Feb 781.90 100.55 0 - 0 0 0
3 Feb 772.65 100.55 0 - 0 0 0
1 Feb 794.70 100.55 0 - 0 0 0
31 Jan 822.30 100.55 0 - 0 0 0
29 Jan 762.40 0 0 - 0 0 0
28 Jan 750.05 0 0 - 0 0 0
24 Jan 787.50 0 0 - 0 0 0
22 Jan 770.65 0 0.00 - 0 0 0
17 Jan 779.20 0 0.00 - 0 0 0
16 Jan 763.20 0 0.00 - 0 0 0
15 Jan 759.55 0 0.00 - 0 0 0
14 Jan 757.75 0 0.00 - 0 0 0
6 Jan 770.35 0 0.00 - 0 0 0
1 Jan 788.90 0 0.00 - 0 0 0
31 Dec 786.90 0 0.00 - 0 0 0
30 Dec 768.95 0 - 0 0 0

For Indian Rail Tour Corp Ltd - strike price 720 expiring on 27MAR2025

Delta for 720 CE is 0.24

Historical price for 720 CE is as follows

On 13 Mar IRCTC was trading at 689.05. The strike last trading price was 5, which was -2.45 lower than the previous day. The implied volatity was 27.07, the open interest changed by -4 which decreased total open position to 641


On 12 Mar IRCTC was trading at 698.20. The strike last trading price was 7.6, which was 0.9 higher than the previous day. The implied volatity was 26.98, the open interest changed by -37 which decreased total open position to 644


On 11 Mar IRCTC was trading at 691.15. The strike last trading price was 7.2, which was 0.55 higher than the previous day. The implied volatity was 28.73, the open interest changed by -20 which decreased total open position to 684


On 10 Mar IRCTC was trading at 689.70. The strike last trading price was 6.2, which was -4.7 lower than the previous day. The implied volatity was 27.75, the open interest changed by 104 which increased total open position to 704


On 7 Mar IRCTC was trading at 700.65. The strike last trading price was 10.65, which was -1.25 lower than the previous day. The implied volatity was 26.36, the open interest changed by 2 which increased total open position to 600


On 6 Mar IRCTC was trading at 702.35. The strike last trading price was 11.25, which was 0.45 higher than the previous day. The implied volatity was 26.11, the open interest changed by 4 which increased total open position to 600


On 5 Mar IRCTC was trading at 695.15. The strike last trading price was 10.75, which was 5.15 higher than the previous day. The implied volatity was 27.92, the open interest changed by -27 which decreased total open position to 594


On 4 Mar IRCTC was trading at 673.85. The strike last trading price was 5.45, which was -1.8 lower than the previous day. The implied volatity was 28.81, the open interest changed by 3 which increased total open position to 621


On 3 Mar IRCTC was trading at 676.60. The strike last trading price was 7.45, which was 1.2 higher than the previous day. The implied volatity was 29.63, the open interest changed by 88 which increased total open position to 618


On 28 Feb IRCTC was trading at 670.95. The strike last trading price was 6.4, which was -6.75 lower than the previous day. The implied volatity was 27.35, the open interest changed by 97 which increased total open position to 530


On 27 Feb IRCTC was trading at 694.35. The strike last trading price was 12.8, which was -7.15 lower than the previous day. The implied volatity was 27.50, the open interest changed by 204 which increased total open position to 433


On 26 Feb IRCTC was trading at 708.00. The strike last trading price was 18.55, which was -8.05 lower than the previous day. The implied volatity was 26.40, the open interest changed by 145 which increased total open position to 226


On 25 Feb IRCTC was trading at 710.35. The strike last trading price was 18.55, which was -8.05 lower than the previous day. The implied volatity was 26.40, the open interest changed by 142 which increased total open position to 226


On 24 Feb IRCTC was trading at 720.35. The strike last trading price was 26.2, which was -6.9 lower than the previous day. The implied volatity was 27.63, the open interest changed by 26 which increased total open position to 80


On 21 Feb IRCTC was trading at 731.10. The strike last trading price was 33.05, which was -3.6 lower than the previous day. The implied volatity was 27.12, the open interest changed by 4 which increased total open position to 53


On 20 Feb IRCTC was trading at 735.50. The strike last trading price was 36.6, which was 3.5 higher than the previous day. The implied volatity was 26.96, the open interest changed by 5 which increased total open position to 50


On 19 Feb IRCTC was trading at 728.30. The strike last trading price was 32.8, which was 4.55 higher than the previous day. The implied volatity was 27.92, the open interest changed by -22 which decreased total open position to 46


On 18 Feb IRCTC was trading at 719.20. The strike last trading price was 27.85, which was -6.65 lower than the previous day. The implied volatity was 28.27, the open interest changed by 40 which increased total open position to 65


On 17 Feb IRCTC was trading at 725.45. The strike last trading price was 34.6, which was -65.95 lower than the previous day. The implied volatity was 29.45, the open interest changed by 22 which increased total open position to 22


On 14 Feb IRCTC was trading at 732.60. The strike last trading price was 100.55, 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 Feb IRCTC was trading at 746.35. The strike last trading price was 100.55, 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 Feb IRCTC was trading at 759.15. The strike last trading price was 100.55, 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 100.55, 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 100.55, 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 Feb IRCTC was trading at 774.10. The strike last trading price was 100.55, 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 100.55, 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 Feb IRCTC was trading at 791.90. The strike last trading price was 100.55, 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 Feb IRCTC was trading at 781.90. The strike last trading price was 100.55, 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 Feb IRCTC was trading at 772.65. The strike last trading price was 100.55, 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 100.55, 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 31 Jan IRCTC was trading at 822.30. The strike last trading price was 100.55, 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 29 Jan IRCTC was trading at 762.40. 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 28 Jan IRCTC was trading at 750.05. 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 24 Jan IRCTC was trading at 787.50. 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 22 Jan IRCTC was trading at 770.65. The strike last trading price was 0, 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 Jan IRCTC was trading at 779.20. The strike last trading price was 0, 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 Jan IRCTC was trading at 763.20. The strike last trading price was 0, 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 15 Jan IRCTC was trading at 759.55. The strike last trading price was 0, 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 Jan IRCTC was trading at 757.75. The strike last trading price was 0, 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 Jan IRCTC was trading at 770.35. The strike last trading price was 0, 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 1 Jan IRCTC was trading at 788.90. The strike last trading price was 0, 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 31 Dec IRCTC was trading at 786.90. The strike last trading price was 0, 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 30 Dec IRCTC was trading at 768.95. The strike last trading price was 0, 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 27MAR2025 720 PE
Delta: -0.74
Vega: 0.44
Theta: -0.33
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
13 Mar 689.05 33.9 6 30.34 158 -23 339
12 Mar 698.20 28 -4.2 28.76 54 -10 361
11 Mar 691.15 31.8 -4.25 27.50 34 -7 371
10 Mar 689.70 36.4 8.2 30.90 99 -17 378
7 Mar 700.65 28.05 2.1 28.90 340 25 395
6 Mar 702.35 27.5 -4.55 28.26 340 -1 369
5 Mar 695.15 32.05 -12.55 29.22 17 -3 370
4 Mar 673.85 44.6 0.2 19.37 1 0 373
3 Mar 676.60 44.4 -7.6 28.67 16 -7 373
28 Feb 670.95 52 17.55 36.06 215 18 381
27 Feb 694.35 35 9.35 30.25 527 158 363
26 Feb 708.00 27.35 6.35 29.73 309 82 206
25 Feb 710.35 27.35 6.35 29.73 309 83 206
24 Feb 720.35 21.45 2.15 29.25 214 42 124
21 Feb 731.10 19.25 2.55 29.95 61 7 80
20 Feb 735.50 16.85 -6.75 29.48 98 25 74
19 Feb 728.30 23.7 -4.55 33.49 24 6 42
18 Feb 719.20 29 3.1 34.25 55 22 36
17 Feb 725.45 26.15 1 35.12 49 14 14
14 Feb 732.60 25.15 0 2.50 0 0 0
13 Feb 746.35 25.15 0 3.81 0 0 0
12 Feb 759.15 25.15 0 5.01 0 0 0
11 Feb 750.95 25.15 0 4.24 0 0 0
10 Feb 773.70 25.15 0 6.47 0 0 0
7 Feb 774.10 25.15 0 6.37 0 0 0
6 Feb 783.80 25.15 0 7.15 0 0 0
5 Feb 791.90 25.15 0 7.80 0 0 0
4 Feb 781.90 25.15 0 6.85 0 0 0
3 Feb 772.65 25.15 0 6.16 0 0 0
1 Feb 794.70 25.15 0 7.76 0 0 0
31 Jan 822.30 25.15 0 10.62 0 0 0
29 Jan 762.40 25.15 0 5.09 0 0 0
28 Jan 750.05 25.15 0 4.08 0 0 0
24 Jan 787.50 25.15 0 7.51 0 0 0
22 Jan 770.65 25.15 25.15 5.66 0 0 0
17 Jan 779.20 0 0.00 6.10 0 0 0
16 Jan 763.20 0 0.00 4.83 0 0 0
15 Jan 759.55 0 0.00 4.59 0 0 0
14 Jan 757.75 0 0.00 4.32 0 0 0
6 Jan 770.35 0 0.00 5.17 0 0 0
1 Jan 788.90 0 0.00 6.39 0 0 0
31 Dec 786.90 0 0.00 6.25 0 0 0
30 Dec 768.95 0 5.13 0 0 0

For Indian Rail Tour Corp Ltd - strike price 720 expiring on 27MAR2025

Delta for 720 PE is -0.74

Historical price for 720 PE is as follows

On 13 Mar IRCTC was trading at 689.05. The strike last trading price was 33.9, which was 6 higher than the previous day. The implied volatity was 30.34, the open interest changed by -23 which decreased total open position to 339


On 12 Mar IRCTC was trading at 698.20. The strike last trading price was 28, which was -4.2 lower than the previous day. The implied volatity was 28.76, the open interest changed by -10 which decreased total open position to 361


On 11 Mar IRCTC was trading at 691.15. The strike last trading price was 31.8, which was -4.25 lower than the previous day. The implied volatity was 27.50, the open interest changed by -7 which decreased total open position to 371


On 10 Mar IRCTC was trading at 689.70. The strike last trading price was 36.4, which was 8.2 higher than the previous day. The implied volatity was 30.90, the open interest changed by -17 which decreased total open position to 378


On 7 Mar IRCTC was trading at 700.65. The strike last trading price was 28.05, which was 2.1 higher than the previous day. The implied volatity was 28.90, the open interest changed by 25 which increased total open position to 395


On 6 Mar IRCTC was trading at 702.35. The strike last trading price was 27.5, which was -4.55 lower than the previous day. The implied volatity was 28.26, the open interest changed by -1 which decreased total open position to 369


On 5 Mar IRCTC was trading at 695.15. The strike last trading price was 32.05, which was -12.55 lower than the previous day. The implied volatity was 29.22, the open interest changed by -3 which decreased total open position to 370


On 4 Mar IRCTC was trading at 673.85. The strike last trading price was 44.6, which was 0.2 higher than the previous day. The implied volatity was 19.37, the open interest changed by 0 which decreased total open position to 373


On 3 Mar IRCTC was trading at 676.60. The strike last trading price was 44.4, which was -7.6 lower than the previous day. The implied volatity was 28.67, the open interest changed by -7 which decreased total open position to 373


On 28 Feb IRCTC was trading at 670.95. The strike last trading price was 52, which was 17.55 higher than the previous day. The implied volatity was 36.06, the open interest changed by 18 which increased total open position to 381


On 27 Feb IRCTC was trading at 694.35. The strike last trading price was 35, which was 9.35 higher than the previous day. The implied volatity was 30.25, the open interest changed by 158 which increased total open position to 363


On 26 Feb IRCTC was trading at 708.00. The strike last trading price was 27.35, which was 6.35 higher than the previous day. The implied volatity was 29.73, the open interest changed by 82 which increased total open position to 206


On 25 Feb IRCTC was trading at 710.35. The strike last trading price was 27.35, which was 6.35 higher than the previous day. The implied volatity was 29.73, the open interest changed by 83 which increased total open position to 206


On 24 Feb IRCTC was trading at 720.35. The strike last trading price was 21.45, which was 2.15 higher than the previous day. The implied volatity was 29.25, the open interest changed by 42 which increased total open position to 124


On 21 Feb IRCTC was trading at 731.10. The strike last trading price was 19.25, which was 2.55 higher than the previous day. The implied volatity was 29.95, the open interest changed by 7 which increased total open position to 80


On 20 Feb IRCTC was trading at 735.50. The strike last trading price was 16.85, which was -6.75 lower than the previous day. The implied volatity was 29.48, the open interest changed by 25 which increased total open position to 74


On 19 Feb IRCTC was trading at 728.30. The strike last trading price was 23.7, which was -4.55 lower than the previous day. The implied volatity was 33.49, the open interest changed by 6 which increased total open position to 42


On 18 Feb IRCTC was trading at 719.20. The strike last trading price was 29, which was 3.1 higher than the previous day. The implied volatity was 34.25, the open interest changed by 22 which increased total open position to 36


On 17 Feb IRCTC was trading at 725.45. The strike last trading price was 26.15, which was 1 higher than the previous day. The implied volatity was 35.12, the open interest changed by 14 which increased total open position to 14


On 14 Feb IRCTC was trading at 732.60. The strike last trading price was 25.15, which was 0 lower than the previous day. The implied volatity was 2.50, the open interest changed by 0 which decreased total open position to 0


On 13 Feb IRCTC was trading at 746.35. The strike last trading price was 25.15, 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 12 Feb IRCTC was trading at 759.15. The strike last trading price was 25.15, which was 0 lower than the previous day. The implied volatity was 5.01, 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 25.15, which was 0 lower than the previous day. The implied volatity was 4.24, 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 25.15, which was 0 lower than the previous day. The implied volatity was 6.47, the open interest changed by 0 which decreased total open position to 0


On 7 Feb IRCTC was trading at 774.10. The strike last trading price was 25.15, 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 6 Feb IRCTC was trading at 783.80. The strike last trading price was 25.15, which was 0 lower than the previous day. The implied volatity was 7.15, the open interest changed by 0 which decreased total open position to 0


On 5 Feb IRCTC was trading at 791.90. The strike last trading price was 25.15, which was 0 lower than the previous day. The implied volatity was 7.80, the open interest changed by 0 which decreased total open position to 0


On 4 Feb IRCTC was trading at 781.90. The strike last trading price was 25.15, which was 0 lower than the previous day. The implied volatity was 6.85, the open interest changed by 0 which decreased total open position to 0


On 3 Feb IRCTC was trading at 772.65. The strike last trading price was 25.15, which was 0 lower than the previous day. The implied volatity was 6.16, 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 25.15, which was 0 lower than the previous day. The implied volatity was 7.76, the open interest changed by 0 which decreased total open position to 0


On 31 Jan IRCTC was trading at 822.30. The strike last trading price was 25.15, which was 0 lower than the previous day. The implied volatity was 10.62, the open interest changed by 0 which decreased total open position to 0


On 29 Jan IRCTC was trading at 762.40. The strike last trading price was 25.15, which was 0 lower than the previous day. The implied volatity was 5.09, the open interest changed by 0 which decreased total open position to 0


On 28 Jan IRCTC was trading at 750.05. The strike last trading price was 25.15, which was 0 lower than the previous day. The implied volatity was 4.08, the open interest changed by 0 which decreased total open position to 0


On 24 Jan IRCTC was trading at 787.50. The strike last trading price was 25.15, which was 0 lower than the previous day. The implied volatity was 7.51, the open interest changed by 0 which decreased total open position to 0


On 22 Jan IRCTC was trading at 770.65. The strike last trading price was 25.15, which was 25.15 higher than the previous day. The implied volatity was 5.66, the open interest changed by 0 which decreased total open position to 0


On 17 Jan IRCTC was trading at 779.20. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 6.10, the open interest changed by 0 which decreased total open position to 0


On 16 Jan IRCTC was trading at 763.20. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 4.83, the open interest changed by 0 which decreased total open position to 0


On 15 Jan IRCTC was trading at 759.55. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 4.59, the open interest changed by 0 which decreased total open position to 0


On 14 Jan IRCTC was trading at 757.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 4.32, the open interest changed by 0 which decreased total open position to 0


On 6 Jan IRCTC was trading at 770.35. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 5.17, the open interest changed by 0 which decreased total open position to 0


On 1 Jan IRCTC was trading at 788.90. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 6.39, the open interest changed by 0 which decreased total open position to 0


On 31 Dec IRCTC was trading at 786.90. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 6.25, the open interest changed by 0 which decreased total open position to 0


On 30 Dec IRCTC was trading at 768.95. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 5.13, the open interest changed by 0 which decreased total open position to 0