IRCTC
Indian Rail Tour Corp Ltd
Historical option data for IRCTC
01 Feb 2025 11:21 PM IST
| IRCTC 27FEB2025 730 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 1 Feb | 794.70 | 70 | 2.15 | 0.00 | 0 | 0 | 0 | |||
| 31 Jan | 822.30 | 70 | 2.15 | 0.00 | 0 | 8 | 0 | |||
| 30 Jan | 779.00 | 70 | 13.3 | 38.69 | 15 | 7 | 27 | |||
| 29 Jan | 762.40 | 56.7 | 6.9 | 39.56 | 22 | 8 | 20 | |||
| 28 Jan | 750.05 | 51 | -32.25 | 42.37 | 64 | 14 | 14 | |||
| 27 Jan | 747.70 | 83.25 | 0 | - | 0 | 0 | 0 | |||
| 24 Jan | 787.50 | 83.25 | 0 | - | 0 | 0 | 0 | |||
| 23 Jan | 795.20 | 83.25 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Jan | 770.65 | 83.25 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Jan | 782.70 | 83.25 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Jan | 791.10 | 83.25 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Jan | 779.20 | 83.25 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Jan | 763.20 | 83.25 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Jan | 759.55 | 83.25 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Jan | 757.75 | 83.25 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Jan | 746.85 | 83.25 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Jan | 779.15 | 83.25 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Jan | 763.80 | 83.25 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Jan | 769.90 | 83.25 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Jan | 775.40 | 83.25 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Jan | 770.35 | 83.25 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 3 Jan | 796.30 | 83.25 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Dec | 786.90 | 83.25 | - | 0 | 0 | 0 | ||||
For Indian Rail Tour Corp Ltd - strike price 730 expiring on 27FEB2025
Delta for 730 CE is 0.00
Historical price for 730 CE is as follows
On 1 Feb IRCTC was trading at 794.70. The strike last trading price was 70, which was 2.15 higher 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 Jan IRCTC was trading at 822.30. The strike last trading price was 70, which was 2.15 higher than the previous day. The implied volatity was 0.00, the open interest changed by 8 which increased total open position to 0
On 30 Jan IRCTC was trading at 779.00. The strike last trading price was 70, which was 13.3 higher than the previous day. The implied volatity was 38.69, the open interest changed by 7 which increased total open position to 27
On 29 Jan IRCTC was trading at 762.40. The strike last trading price was 56.7, which was 6.9 higher than the previous day. The implied volatity was 39.56, the open interest changed by 8 which increased total open position to 20
On 28 Jan IRCTC was trading at 750.05. The strike last trading price was 51, which was -32.25 lower than the previous day. The implied volatity was 42.37, the open interest changed by 14 which increased total open position to 14
On 27 Jan IRCTC was trading at 747.70. The strike last trading price was 83.25, 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 83.25, 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 23 Jan IRCTC was trading at 795.20. The strike last trading price was 83.25, 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 22 Jan IRCTC was trading at 770.65. The strike last trading price was 83.25, 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 21 Jan IRCTC was trading at 782.70. The strike last trading price was 83.25, 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 Jan IRCTC was trading at 791.10. The strike last trading price was 83.25, 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 83.25, 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 83.25, 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 83.25, 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 83.25, 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 Jan IRCTC was trading at 746.85. The strike last trading price was 83.25, 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 Jan IRCTC was trading at 779.15. The strike last trading price was 83.25, 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 Jan IRCTC was trading at 763.80. The strike last trading price was 83.25, 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 8 Jan IRCTC was trading at 769.90. The strike last trading price was 83.25, 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 7 Jan IRCTC was trading at 775.40. The strike last trading price was 83.25, 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 83.25, 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 3 Jan IRCTC was trading at 796.30. The strike last trading price was 83.25, 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 83.25, 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 27FEB2025 730 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.18
Vega: 0.56
Theta: -0.39
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 1 Feb | 794.70 | 8.75 | 1.25 | 39.85 | 593 | -7 | 165 |
| 31 Jan | 822.30 | 7.5 | -9.75 | 46.00 | 464 | 35 | 173 |
| 30 Jan | 779.00 | 16.95 | -3.05 | 47.70 | 195 | -2 | 139 |
| 29 Jan | 762.40 | 19.75 | -4.05 | 43.32 | 89 | 20 | 141 |
| 28 Jan | 750.05 | 24.25 | -1.85 | 43.02 | 92 | 8 | 121 |
| 27 Jan | 747.70 | 27 | 16.45 | 43.38 | 178 | 81 | 112 |
| 24 Jan | 787.50 | 10.55 | -0.25 | 36.06 | 3 | 0 | 31 |
| 23 Jan | 795.20 | 10.8 | -6.90 | 38.38 | 9 | 1 | 32 |
| 22 Jan | 770.65 | 17.7 | 4.20 | 39.11 | 34 | 23 | 29 |
| 21 Jan | 782.70 | 13.5 | 1.65 | 37.43 | 4 | 1 | 4 |
| 20 Jan | 791.10 | 11.85 | -3.25 | 37.17 | 2 | 1 | 2 |
| 17 Jan | 779.20 | 15.1 | -6.60 | 36.88 | 1 | 0 | 0 |
| 16 Jan | 763.20 | 21.7 | 0.00 | 4.65 | 0 | 0 | 0 |
| 15 Jan | 759.55 | 21.7 | 0.00 | 4.32 | 0 | 0 | 0 |
| 14 Jan | 757.75 | 21.7 | 0.00 | 3.94 | 0 | 0 | 0 |
| 13 Jan | 746.85 | 21.7 | 0.00 | 2.99 | 0 | 0 | 0 |
| 10 Jan | 779.15 | 21.7 | 0.00 | 5.96 | 0 | 0 | 0 |
| 9 Jan | 763.80 | 21.7 | 0.00 | 4.63 | 0 | 0 | 0 |
| 8 Jan | 769.90 | 21.7 | 0.00 | 4.96 | 0 | 0 | 0 |
| 7 Jan | 775.40 | 21.7 | 0.00 | 5.37 | 0 | 0 | 0 |
| 6 Jan | 770.35 | 21.7 | 0.00 | 5.09 | 0 | 0 | 0 |
| 3 Jan | 796.30 | 21.7 | 0.00 | 6.94 | 0 | 0 | 0 |
| 31 Dec | 786.90 | 21.7 | 6.19 | 0 | 0 | 0 | |
For Indian Rail Tour Corp Ltd - strike price 730 expiring on 27FEB2025
Delta for 730 PE is -0.18
Historical price for 730 PE is as follows
On 1 Feb IRCTC was trading at 794.70. The strike last trading price was 8.75, which was 1.25 higher than the previous day. The implied volatity was 39.85, the open interest changed by -7 which decreased total open position to 165
On 31 Jan IRCTC was trading at 822.30. The strike last trading price was 7.5, which was -9.75 lower than the previous day. The implied volatity was 46.00, the open interest changed by 35 which increased total open position to 173
On 30 Jan IRCTC was trading at 779.00. The strike last trading price was 16.95, which was -3.05 lower than the previous day. The implied volatity was 47.70, the open interest changed by -2 which decreased total open position to 139
On 29 Jan IRCTC was trading at 762.40. The strike last trading price was 19.75, which was -4.05 lower than the previous day. The implied volatity was 43.32, the open interest changed by 20 which increased total open position to 141
On 28 Jan IRCTC was trading at 750.05. The strike last trading price was 24.25, which was -1.85 lower than the previous day. The implied volatity was 43.02, the open interest changed by 8 which increased total open position to 121
On 27 Jan IRCTC was trading at 747.70. The strike last trading price was 27, which was 16.45 higher than the previous day. The implied volatity was 43.38, the open interest changed by 81 which increased total open position to 112
On 24 Jan IRCTC was trading at 787.50. The strike last trading price was 10.55, which was -0.25 lower than the previous day. The implied volatity was 36.06, the open interest changed by 0 which decreased total open position to 31
On 23 Jan IRCTC was trading at 795.20. The strike last trading price was 10.8, which was -6.90 lower than the previous day. The implied volatity was 38.38, the open interest changed by 1 which increased total open position to 32
On 22 Jan IRCTC was trading at 770.65. The strike last trading price was 17.7, which was 4.20 higher than the previous day. The implied volatity was 39.11, the open interest changed by 23 which increased total open position to 29
On 21 Jan IRCTC was trading at 782.70. The strike last trading price was 13.5, which was 1.65 higher than the previous day. The implied volatity was 37.43, the open interest changed by 1 which increased total open position to 4
On 20 Jan IRCTC was trading at 791.10. The strike last trading price was 11.85, which was -3.25 lower than the previous day. The implied volatity was 37.17, the open interest changed by 1 which increased total open position to 2
On 17 Jan IRCTC was trading at 779.20. The strike last trading price was 15.1, which was -6.60 lower than the previous day. The implied volatity was 36.88, 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 21.7, which was 0.00 lower than the previous day. The implied volatity was 4.65, 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 21.7, 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 14 Jan IRCTC was trading at 757.75. The strike last trading price was 21.7, which was 0.00 lower than the previous day. The implied volatity was 3.94, the open interest changed by 0 which decreased total open position to 0
On 13 Jan IRCTC was trading at 746.85. The strike last trading price was 21.7, which was 0.00 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 10 Jan IRCTC was trading at 779.15. The strike last trading price was 21.7, which was 0.00 lower than the previous day. The implied volatity was 5.96, the open interest changed by 0 which decreased total open position to 0
On 9 Jan IRCTC was trading at 763.80. The strike last trading price was 21.7, which was 0.00 lower than the previous day. The implied volatity was 4.63, the open interest changed by 0 which decreased total open position to 0
On 8 Jan IRCTC was trading at 769.90. The strike last trading price was 21.7, which was 0.00 lower than the previous day. The implied volatity was 4.96, the open interest changed by 0 which decreased total open position to 0
On 7 Jan IRCTC was trading at 775.40. The strike last trading price was 21.7, which was 0.00 lower than the previous day. The implied volatity was 5.37, 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 21.7, which was 0.00 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 3 Jan IRCTC was trading at 796.30. The strike last trading price was 21.7, which was 0.00 lower than the previous day. The implied volatity was 6.94, 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 21.7, which was lower than the previous day. The implied volatity was 6.19, the open interest changed by 0 which decreased total open position to 0
