`
[--[65.84.65.76]--]
IRCTC
Indian Rail Tour Corp Ltd

775.4 5.05 (0.66%)

Back to Option Chain


Historical option data for IRCTC

07 Jan 2025 04:11 PM IST
IRCTC 30JAN2025 730 CE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
7 Jan 775.40 50 0.00 0.00 0 6 0
6 Jan 770.35 50 -15.40 23.26 9 3 4
3 Jan 796.30 65.4 0.00 0.00 0 0 0
2 Jan 794.50 65.4 0.00 0.00 0 0 0
1 Jan 788.90 65.4 0.00 0.00 0 0 0
31 Dec 786.90 65.4 7.40 24.18 2 1 2
30 Dec 768.95 58 -50.75 29.21 1 0 0
27 Dec 779.25 108.75 0.00 - 0 0 0
26 Dec 782.40 108.75 0.00 - 0 0 0
24 Dec 788.80 108.75 0.00 - 0 0 0
23 Dec 788.20 108.75 0.00 - 0 0 0
20 Dec 784.25 108.75 0.00 - 0 0 0
19 Dec 805.55 108.75 0.00 - 0 0 0
18 Dec 813.00 108.75 0.00 - 0 0 0
17 Dec 826.80 108.75 0.00 - 0 0 0
16 Dec 842.50 108.75 0.00 - 0 0 0
13 Dec 835.45 108.75 0.00 - 0 0 0
12 Dec 839.90 108.75 0.00 - 0 0 0
10 Dec 835.00 108.75 0.00 - 0 0 0
9 Dec 833.70 108.75 0.00 - 0 0 0
6 Dec 830.60 108.75 0.00 - 0 0 0
5 Dec 836.85 108.75 - 0 0 0


For Indian Rail Tour Corp Ltd - strike price 730 expiring on 30JAN2025

Delta for 730 CE is 0.00

Historical price for 730 CE is as follows

On 7 Jan IRCTC was trading at 775.40. The strike last trading price was 50, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0


On 6 Jan IRCTC was trading at 770.35. The strike last trading price was 50, which was -15.40 lower than the previous day. The implied volatity was 23.26, the open interest changed by 3 which increased total open position to 4


On 3 Jan IRCTC was trading at 796.30. The strike last trading price was 65.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 2 Jan IRCTC was trading at 794.50. The strike last trading price was 65.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, 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 65.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, 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 65.4, which was 7.40 higher than the previous day. The implied volatity was 24.18, the open interest changed by 1 which increased total open position to 2


On 30 Dec IRCTC was trading at 768.95. The strike last trading price was 58, which was -50.75 lower than the previous day. The implied volatity was 29.21, the open interest changed by 0 which decreased total open position to 0


On 27 Dec IRCTC was trading at 779.25. The strike last trading price was 108.75, 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 Dec IRCTC was trading at 782.40. The strike last trading price was 108.75, 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 24 Dec IRCTC was trading at 788.80. The strike last trading price was 108.75, 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 23 Dec IRCTC was trading at 788.20. The strike last trading price was 108.75, 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 Dec IRCTC was trading at 784.25. The strike last trading price was 108.75, 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 108.75, 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 108.75, 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 108.75, 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 108.75, 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 108.75, 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 108.75, 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 108.75, 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 108.75, 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 108.75, 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 108.75, 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 30JAN2025 730 PE
Delta: -0.18
Vega: 0.50
Theta: -0.28
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
7 Jan 775.40 5.55 -1.65 29.17 432 -19 166
6 Jan 770.35 7.2 4.45 30.72 902 -47 188
3 Jan 796.30 2.75 -0.25 27.06 112 11 235
2 Jan 794.50 3 -0.70 27.09 148 -41 226
1 Jan 788.90 3.7 -0.50 27.16 249 49 267
31 Dec 786.90 4.2 -1.45 26.87 609 41 219
30 Dec 768.95 5.65 0.75 25.65 579 -10 182
27 Dec 779.25 4.9 -0.35 25.45 257 78 187
26 Dec 782.40 5.25 0.25 26.18 132 44 109
24 Dec 788.80 5 -1.25 26.88 33 15 65
23 Dec 788.20 6.25 -1.80 28.49 111 22 50
20 Dec 784.25 8.05 5.90 29.41 88 26 28
19 Dec 805.55 2.15 0.00 0.00 0 0 0
18 Dec 813.00 2.15 0.00 0.00 0 0 0
17 Dec 826.80 2.15 0.00 0.00 0 1 0
16 Dec 842.50 2.15 -1.45 29.08 5 0 1
13 Dec 835.45 3.6 -11.65 30.53 1 0 0
12 Dec 839.90 15.25 0.00 11.29 0 0 0
10 Dec 835.00 15.25 0.00 10.80 0 0 0
9 Dec 833.70 15.25 0.00 10.73 0 0 0
6 Dec 830.60 15.25 0.00 10.49 0 0 0
5 Dec 836.85 15.25 10.60 0 0 0


For Indian Rail Tour Corp Ltd - strike price 730 expiring on 30JAN2025

Delta for 730 PE is -0.18

Historical price for 730 PE is as follows

On 7 Jan IRCTC was trading at 775.40. The strike last trading price was 5.55, which was -1.65 lower than the previous day. The implied volatity was 29.17, the open interest changed by -19 which decreased total open position to 166


On 6 Jan IRCTC was trading at 770.35. The strike last trading price was 7.2, which was 4.45 higher than the previous day. The implied volatity was 30.72, the open interest changed by -47 which decreased total open position to 188


On 3 Jan IRCTC was trading at 796.30. The strike last trading price was 2.75, which was -0.25 lower than the previous day. The implied volatity was 27.06, the open interest changed by 11 which increased total open position to 235


On 2 Jan IRCTC was trading at 794.50. The strike last trading price was 3, which was -0.70 lower than the previous day. The implied volatity was 27.09, the open interest changed by -41 which decreased total open position to 226


On 1 Jan IRCTC was trading at 788.90. The strike last trading price was 3.7, which was -0.50 lower than the previous day. The implied volatity was 27.16, the open interest changed by 49 which increased total open position to 267


On 31 Dec IRCTC was trading at 786.90. The strike last trading price was 4.2, which was -1.45 lower than the previous day. The implied volatity was 26.87, the open interest changed by 41 which increased total open position to 219


On 30 Dec IRCTC was trading at 768.95. The strike last trading price was 5.65, which was 0.75 higher than the previous day. The implied volatity was 25.65, the open interest changed by -10 which decreased total open position to 182


On 27 Dec IRCTC was trading at 779.25. The strike last trading price was 4.9, which was -0.35 lower than the previous day. The implied volatity was 25.45, the open interest changed by 78 which increased total open position to 187


On 26 Dec IRCTC was trading at 782.40. The strike last trading price was 5.25, which was 0.25 higher than the previous day. The implied volatity was 26.18, the open interest changed by 44 which increased total open position to 109


On 24 Dec IRCTC was trading at 788.80. The strike last trading price was 5, which was -1.25 lower than the previous day. The implied volatity was 26.88, the open interest changed by 15 which increased total open position to 65


On 23 Dec IRCTC was trading at 788.20. The strike last trading price was 6.25, which was -1.80 lower than the previous day. The implied volatity was 28.49, the open interest changed by 22 which increased total open position to 50


On 20 Dec IRCTC was trading at 784.25. The strike last trading price was 8.05, which was 5.90 higher than the previous day. The implied volatity was 29.41, the open interest changed by 26 which increased total open position to 28


On 19 Dec IRCTC was trading at 805.55. The strike last trading price was 2.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, 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 2.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, 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 2.15, which was 0.00 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 16 Dec IRCTC was trading at 842.50. The strike last trading price was 2.15, which was -1.45 lower than the previous day. The implied volatity was 29.08, the open interest changed by 0 which decreased total open position to 1


On 13 Dec IRCTC was trading at 835.45. The strike last trading price was 3.6, which was -11.65 lower than the previous day. The implied volatity was 30.53, 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 15.25, which was 0.00 lower than the previous day. The implied volatity was 11.29, 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 15.25, which was 0.00 lower than the previous day. The implied volatity was 10.80, 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 15.25, which was 0.00 lower than the previous day. The implied volatity was 10.73, 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 15.25, which was 0.00 lower than the previous day. The implied volatity was 10.49, 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 15.25, which was lower than the previous day. The implied volatity was 10.60, the open interest changed by 0 which decreased total open position to 0