IRCTC
Indian Rail Tour Corp Ltd
Historical option data for IRCTC
07 Apr 2025 04:11 PM IST
| IRCTC 24APR2025 730 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.34
Vega: 0.56
Theta: -0.65
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 7 Apr | 697.40 | 11.9 | -0.95 | 36.12 | 832 | -64 | 528 | |||
| 4 Apr | 714.10 | 13.9 | -11.9 | 28.06 | 1,572 | 64 | 597 | |||
| 3 Apr | 738.25 | 25.95 | 5.1 | 26.10 | 1,796 | -9 | 533 | |||
| 2 Apr | 727.45 | 20.4 | 0.3 | 26.65 | 1,355 | 92 | 538 | |||
|
|
||||||||||
| 1 Apr | 724.25 | 20.15 | -1.9 | 27.72 | 1,398 | 141 | 448 | |||
| 28 Mar | 727.50 | 22.45 | 2.25 | 26.97 | 1,810 | 94 | 307 | |||
| 27 Mar | 718.05 | 21.65 | 7.15 | 28.24 | 480 | -12 | 209 | |||
| 26 Mar | 704.45 | 14.35 | -6.5 | 28.91 | 336 | 77 | 221 | |||
| 25 Mar | 717.15 | 20.6 | -4.6 | 29.64 | 172 | 55 | 143 | |||
| 24 Mar | 726.95 | 25.85 | 3.2 | 28.77 | 128 | 36 | 87 | |||
| 21 Mar | 722.20 | 22.65 | 2.5 | 26.33 | 85 | 28 | 48 | |||
| 20 Mar | 714.85 | 20.15 | -1.15 | 27.18 | 12 | 1 | 19 | |||
| 19 Mar | 717.65 | 21 | 4.5 | 26.93 | 17 | 7 | 18 | |||
| 18 Mar | 705.90 | 16.5 | -0.1 | 25.89 | 12 | 8 | 10 | |||
| 17 Mar | 690.65 | 16.6 | 0 | 0.00 | 0 | 0 | 0 | |||
| 13 Mar | 689.05 | 16.6 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 Mar | 698.20 | 16.6 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Mar | 691.15 | 16.6 | 1.8 | 29.69 | 1 | 0 | 2 | |||
| 10 Mar | 689.70 | 14.8 | 0 | 0.00 | 0 | 1 | 0 | |||
| 7 Mar | 700.65 | 14.8 | 3.5 | 22.91 | 1 | 0 | 1 | |||
| 6 Mar | 702.35 | 11.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 5 Mar | 695.15 | 11.3 | 0 | 0.00 | 0 | 1 | 0 | |||
| 4 Mar | 673.85 | 11.3 | -17.6 | 28.18 | 2 | 1 | 1 | |||
| 3 Mar | 676.60 | 28.9 | 0 | 4.47 | 0 | 0 | 0 | |||
| 28 Feb | 670.95 | 28.9 | 0 | 4.60 | 0 | 0 | 0 | |||
For Indian Rail Tour Corp Ltd - strike price 730 expiring on 24APR2025
Delta for 730 CE is 0.34
Historical price for 730 CE is as follows
On 7 Apr IRCTC was trading at 697.40. The strike last trading price was 11.9, which was -0.95 lower than the previous day. The implied volatity was 36.12, the open interest changed by -64 which decreased total open position to 528
On 4 Apr IRCTC was trading at 714.10. The strike last trading price was 13.9, which was -11.9 lower than the previous day. The implied volatity was 28.06, the open interest changed by 64 which increased total open position to 597
On 3 Apr IRCTC was trading at 738.25. The strike last trading price was 25.95, which was 5.1 higher than the previous day. The implied volatity was 26.10, the open interest changed by -9 which decreased total open position to 533
On 2 Apr IRCTC was trading at 727.45. The strike last trading price was 20.4, which was 0.3 higher than the previous day. The implied volatity was 26.65, the open interest changed by 92 which increased total open position to 538
On 1 Apr IRCTC was trading at 724.25. The strike last trading price was 20.15, which was -1.9 lower than the previous day. The implied volatity was 27.72, the open interest changed by 141 which increased total open position to 448
On 28 Mar IRCTC was trading at 727.50. The strike last trading price was 22.45, which was 2.25 higher than the previous day. The implied volatity was 26.97, the open interest changed by 94 which increased total open position to 307
On 27 Mar IRCTC was trading at 718.05. The strike last trading price was 21.65, which was 7.15 higher than the previous day. The implied volatity was 28.24, the open interest changed by -12 which decreased total open position to 209
On 26 Mar IRCTC was trading at 704.45. The strike last trading price was 14.35, which was -6.5 lower than the previous day. The implied volatity was 28.91, the open interest changed by 77 which increased total open position to 221
On 25 Mar IRCTC was trading at 717.15. The strike last trading price was 20.6, which was -4.6 lower than the previous day. The implied volatity was 29.64, the open interest changed by 55 which increased total open position to 143
On 24 Mar IRCTC was trading at 726.95. The strike last trading price was 25.85, which was 3.2 higher than the previous day. The implied volatity was 28.77, the open interest changed by 36 which increased total open position to 87
On 21 Mar IRCTC was trading at 722.20. The strike last trading price was 22.65, which was 2.5 higher than the previous day. The implied volatity was 26.33, the open interest changed by 28 which increased total open position to 48
On 20 Mar IRCTC was trading at 714.85. The strike last trading price was 20.15, which was -1.15 lower than the previous day. The implied volatity was 27.18, the open interest changed by 1 which increased total open position to 19
On 19 Mar IRCTC was trading at 717.65. The strike last trading price was 21, which was 4.5 higher than the previous day. The implied volatity was 26.93, the open interest changed by 7 which increased total open position to 18
On 18 Mar IRCTC was trading at 705.90. The strike last trading price was 16.5, which was -0.1 lower than the previous day. The implied volatity was 25.89, 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 16.6, 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
On 13 Mar IRCTC was trading at 689.05. The strike last trading price was 16.6, 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
On 12 Mar IRCTC was trading at 698.20. The strike last trading price was 16.6, 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
On 11 Mar IRCTC was trading at 691.15. The strike last trading price was 16.6, which was 1.8 higher than the previous day. The implied volatity was 29.69, the open interest changed by 0 which decreased total open position to 2
On 10 Mar IRCTC was trading at 689.70. The strike last trading price was 14.8, 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 7 Mar IRCTC was trading at 700.65. The strike last trading price was 14.8, which was 3.5 higher than the previous day. The implied volatity was 22.91, the open interest changed by 0 which decreased total open position to 1
On 6 Mar IRCTC was trading at 702.35. The strike last trading price was 11.3, 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
On 5 Mar IRCTC was trading at 695.15. The strike last trading price was 11.3, 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 4 Mar IRCTC was trading at 673.85. The strike last trading price was 11.3, which was -17.6 lower than the previous day. The implied volatity was 28.18, the open interest changed by 1 which increased total open position to 1
On 3 Mar IRCTC was trading at 676.60. The strike last trading price was 28.9, which was 0 lower than the previous day. The implied volatity was 4.47, 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 28.9, which was 0 lower than the previous day. The implied volatity was 4.60, the open interest changed by 0 which decreased total open position to 0
| IRCTC 24APR2025 730 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.64
Vega: 0.56
Theta: -0.52
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 7 Apr | 697.40 | 38.75 | 10.8 | 39.41 | 152 | -52 | 217 |
| 4 Apr | 714.10 | 27 | 12.25 | 31.32 | 598 | 12 | 268 |
| 3 Apr | 738.25 | 14.7 | -4.5 | 29.72 | 631 | 19 | 255 |
| 2 Apr | 727.45 | 19.15 | -1.9 | 28.81 | 472 | -7 | 230 |
| 1 Apr | 724.25 | 20.6 | -1.2 | 28.39 | 501 | 29 | 233 |
| 28 Mar | 727.50 | 21.4 | -1.7 | 28.67 | 938 | 37 | 204 |
| 27 Mar | 718.05 | 22.2 | -11.6 | 26.59 | 64 | -21 | 169 |
| 26 Mar | 704.45 | 33.9 | 6.85 | 27.55 | 56 | 19 | 189 |
| 25 Mar | 717.15 | 27.1 | 5.15 | 27.77 | 139 | 107 | 169 |
| 24 Mar | 726.95 | 21.95 | -1.95 | 28.47 | 62 | 32 | 61 |
| 21 Mar | 722.20 | 23.9 | -3.55 | 26.58 | 31 | 23 | 28 |
| 20 Mar | 714.85 | 27.35 | 1.15 | 25.78 | 5 | 2 | 3 |
| 19 Mar | 717.65 | 26.2 | -30.4 | 25.10 | 1 | 0 | 0 |
| 18 Mar | 705.90 | 56.6 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 690.65 | 56.6 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 689.05 | 56.6 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 698.20 | 56.6 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 691.15 | 56.6 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 689.70 | 56.6 | 0 | - | 0 | 0 | 0 |
| 7 Mar | 700.65 | 56.6 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 702.35 | 56.6 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 695.15 | 56.6 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 673.85 | 56.6 | 0 | - | 0 | 0 | 0 |
| 3 Mar | 676.60 | 56.6 | 0 | - | 0 | 0 | 0 |
| 28 Feb | 670.95 | 56.6 | 0 | - | 0 | 0 | 0 |
For Indian Rail Tour Corp Ltd - strike price 730 expiring on 24APR2025
Delta for 730 PE is -0.64
Historical price for 730 PE is as follows
On 7 Apr IRCTC was trading at 697.40. The strike last trading price was 38.75, which was 10.8 higher than the previous day. The implied volatity was 39.41, the open interest changed by -52 which decreased total open position to 217
On 4 Apr IRCTC was trading at 714.10. The strike last trading price was 27, which was 12.25 higher than the previous day. The implied volatity was 31.32, the open interest changed by 12 which increased total open position to 268
On 3 Apr IRCTC was trading at 738.25. The strike last trading price was 14.7, which was -4.5 lower than the previous day. The implied volatity was 29.72, the open interest changed by 19 which increased total open position to 255
On 2 Apr IRCTC was trading at 727.45. The strike last trading price was 19.15, which was -1.9 lower than the previous day. The implied volatity was 28.81, the open interest changed by -7 which decreased total open position to 230
On 1 Apr IRCTC was trading at 724.25. The strike last trading price was 20.6, which was -1.2 lower than the previous day. The implied volatity was 28.39, the open interest changed by 29 which increased total open position to 233
On 28 Mar IRCTC was trading at 727.50. The strike last trading price was 21.4, which was -1.7 lower than the previous day. The implied volatity was 28.67, the open interest changed by 37 which increased total open position to 204
On 27 Mar IRCTC was trading at 718.05. The strike last trading price was 22.2, which was -11.6 lower than the previous day. The implied volatity was 26.59, the open interest changed by -21 which decreased total open position to 169
On 26 Mar IRCTC was trading at 704.45. The strike last trading price was 33.9, which was 6.85 higher than the previous day. The implied volatity was 27.55, the open interest changed by 19 which increased total open position to 189
On 25 Mar IRCTC was trading at 717.15. The strike last trading price was 27.1, which was 5.15 higher than the previous day. The implied volatity was 27.77, the open interest changed by 107 which increased total open position to 169
On 24 Mar IRCTC was trading at 726.95. The strike last trading price was 21.95, which was -1.95 lower than the previous day. The implied volatity was 28.47, the open interest changed by 32 which increased total open position to 61
On 21 Mar IRCTC was trading at 722.20. The strike last trading price was 23.9, which was -3.55 lower than the previous day. The implied volatity was 26.58, the open interest changed by 23 which increased total open position to 28
On 20 Mar IRCTC was trading at 714.85. The strike last trading price was 27.35, which was 1.15 higher than the previous day. The implied volatity was 25.78, the open interest changed by 2 which increased total open position to 3
On 19 Mar IRCTC was trading at 717.65. The strike last trading price was 26.2, which was -30.4 lower than the previous day. The implied volatity was 25.10, the open interest changed by 0 which decreased total open position to 0
On 18 Mar IRCTC was trading at 705.90. The strike last trading price was 56.6, 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 17 Mar IRCTC was trading at 690.65. The strike last trading price was 56.6, 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 56.6, 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 56.6, 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 56.6, 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 56.6, 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 56.6, 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 56.6, 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 56.6, 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 56.6, 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 56.6, 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 56.6, 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
