IRCTC
Indian Rail Tour Corp Ltd
Historical option data for IRCTC
20 Dec 2024 04:11 PM IST
| IRCTC 26DEC2024 740 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 784.25 | 190.5 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Dec | 805.55 | 190.5 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Dec | 813.00 | 190.5 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Dec | 826.80 | 190.5 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Dec | 842.50 | 190.5 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Dec | 835.45 | 190.5 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Dec | 839.90 | 190.5 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Dec | 855.45 | 190.5 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Dec | 835.00 | 190.5 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 833.70 | 190.5 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Dec | 830.60 | 190.5 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 836.85 | 190.5 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 832.65 | 190.5 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 831.85 | 190.5 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 816.50 | 190.5 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 815.95 | 190.5 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 814.35 | 190.5 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 822.60 | 190.5 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 814.95 | 190.5 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 812.10 | 190.5 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 808.60 | 190.5 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 793.85 | 190.5 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 800.10 | 190.5 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 800.10 | 190.5 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 797.10 | 190.5 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 799.60 | 190.5 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 13 Nov | 801.40 | 190.5 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 836.20 | 190.5 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 857.35 | 190.5 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 829.10 | 190.5 | - | 0 | 0 | 0 | ||||
For Indian Rail Tour Corp Ltd - strike price 740 expiring on 26DEC2024
Delta for 740 CE is -
Historical price for 740 CE is as follows
On 20 Dec IRCTC was trading at 784.25. The strike last trading price was 190.5, 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 190.5, 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 190.5, 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 190.5, 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 190.5, 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 190.5, 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 190.5, 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 11 Dec IRCTC was trading at 855.45. The strike last trading price was 190.5, 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 190.5, 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 190.5, 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 190.5, 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 190.5, 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 4 Dec IRCTC was trading at 832.65. The strike last trading price was 190.5, 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 Dec IRCTC was trading at 831.85. The strike last trading price was 190.5, 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 2 Dec IRCTC was trading at 816.50. The strike last trading price was 190.5, 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 29 Nov IRCTC was trading at 815.95. The strike last trading price was 190.5, 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 28 Nov IRCTC was trading at 814.35. The strike last trading price was 190.5, 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 27 Nov IRCTC was trading at 822.60. The strike last trading price was 190.5, 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 Nov IRCTC was trading at 814.95. The strike last trading price was 190.5, 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 25 Nov IRCTC was trading at 812.10. The strike last trading price was 190.5, 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 Nov IRCTC was trading at 808.60. The strike last trading price was 190.5, 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 Nov IRCTC was trading at 793.85. The strike last trading price was 190.5, 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 Nov IRCTC was trading at 800.10. The strike last trading price was 190.5, 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 Nov IRCTC was trading at 800.10. The strike last trading price was 190.5, 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 Nov IRCTC was trading at 797.10. The strike last trading price was 190.5, 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 Nov IRCTC was trading at 799.60. The strike last trading price was 190.5, 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 Nov IRCTC was trading at 801.40. The strike last trading price was 190.5, 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 11 Nov IRCTC was trading at 836.20. The strike last trading price was 190.5, 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 Nov IRCTC was trading at 857.35. The strike last trading price was 190.5, 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 Nov IRCTC was trading at 829.10. The strike last trading price was 190.5, 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 26DEC2024 740 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.06
Vega: 0.12
Theta: -0.29
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 784.25 | 0.8 | 0.40 | 30.96 | 236 | 38 | 118 |
| 19 Dec | 805.55 | 0.4 | -0.25 | 33.31 | 222 | -6 | 81 |
| 18 Dec | 813.00 | 0.65 | 0.20 | 37.13 | 53 | -3 | 86 |
| 17 Dec | 826.80 | 0.45 | 0.00 | 0.00 | 0 | 1 | 0 |
| 16 Dec | 842.50 | 0.45 | -0.10 | 40.11 | 2 | 1 | 89 |
| 13 Dec | 835.45 | 0.55 | 0.00 | 34.50 | 22 | -3 | 82 |
| 12 Dec | 839.90 | 0.55 | 0.00 | 34.59 | 6 | 0 | 86 |
| 11 Dec | 855.45 | 0.55 | -0.20 | 37.40 | 12 | -4 | 87 |
| 10 Dec | 835.00 | 0.75 | -0.15 | 33.09 | 71 | -2 | 92 |
| 9 Dec | 833.70 | 0.9 | 0.00 | 33.15 | 38 | -25 | 95 |
| 6 Dec | 830.60 | 0.9 | -0.25 | 29.56 | 35 | -3 | 120 |
| 5 Dec | 836.85 | 1.15 | -0.25 | 32.08 | 31 | -8 | 123 |
| 4 Dec | 832.65 | 1.4 | 0.00 | 31.36 | 93 | -14 | 130 |
| 3 Dec | 831.85 | 1.4 | -0.80 | 30.97 | 170 | 15 | 145 |
| 2 Dec | 816.50 | 2.2 | -0.70 | 29.73 | 251 | 42 | 131 |
| 29 Nov | 815.95 | 2.9 | -7.50 | 29.88 | 273 | 89 | 89 |
| 28 Nov | 814.35 | 10.4 | 0.00 | 10.31 | 0 | 0 | 0 |
| 27 Nov | 822.60 | 10.4 | 0.00 | 10.95 | 0 | 0 | 0 |
| 26 Nov | 814.95 | 10.4 | 0.00 | 10.28 | 0 | 0 | 0 |
| 25 Nov | 812.10 | 10.4 | 0.00 | 9.58 | 0 | 0 | 0 |
| 22 Nov | 808.60 | 10.4 | 0.00 | 8.93 | 0 | 0 | 0 |
| 21 Nov | 793.85 | 10.4 | 0.00 | 6.64 | 0 | 0 | 0 |
| 20 Nov | 800.10 | 10.4 | 0.00 | 7.22 | 0 | 0 | 0 |
| 19 Nov | 800.10 | 10.4 | 0.00 | 7.22 | 0 | 0 | 0 |
| 18 Nov | 797.10 | 10.4 | 0.00 | 6.98 | 0 | 0 | 0 |
| 14 Nov | 799.60 | 10.4 | 0.00 | 7.05 | 0 | 0 | 0 |
| 13 Nov | 801.40 | 10.4 | 0.00 | 7.33 | 0 | 0 | 0 |
| 11 Nov | 836.20 | 10.4 | 0.00 | 10.40 | 0 | 0 | 0 |
| 6 Nov | 857.35 | 10.4 | 0.00 | 11.72 | 0 | 0 | 0 |
| 5 Nov | 829.10 | 10.4 | 8.91 | 0 | 0 | 0 | |
For Indian Rail Tour Corp Ltd - strike price 740 expiring on 26DEC2024
Delta for 740 PE is -0.06
Historical price for 740 PE is as follows
On 20 Dec IRCTC was trading at 784.25. The strike last trading price was 0.8, which was 0.40 higher than the previous day. The implied volatity was 30.96, the open interest changed by 38 which increased total open position to 118
On 19 Dec IRCTC was trading at 805.55. The strike last trading price was 0.4, which was -0.25 lower than the previous day. The implied volatity was 33.31, the open interest changed by -6 which decreased total open position to 81
On 18 Dec IRCTC was trading at 813.00. The strike last trading price was 0.65, which was 0.20 higher than the previous day. The implied volatity was 37.13, the open interest changed by -3 which decreased total open position to 86
On 17 Dec IRCTC was trading at 826.80. The strike last trading price was 0.45, 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 0.45, which was -0.10 lower than the previous day. The implied volatity was 40.11, the open interest changed by 1 which increased total open position to 89
On 13 Dec IRCTC was trading at 835.45. The strike last trading price was 0.55, which was 0.00 lower than the previous day. The implied volatity was 34.50, the open interest changed by -3 which decreased total open position to 82
On 12 Dec IRCTC was trading at 839.90. The strike last trading price was 0.55, which was 0.00 lower than the previous day. The implied volatity was 34.59, the open interest changed by 0 which decreased total open position to 86
On 11 Dec IRCTC was trading at 855.45. The strike last trading price was 0.55, which was -0.20 lower than the previous day. The implied volatity was 37.40, the open interest changed by -4 which decreased total open position to 87
On 10 Dec IRCTC was trading at 835.00. The strike last trading price was 0.75, which was -0.15 lower than the previous day. The implied volatity was 33.09, the open interest changed by -2 which decreased total open position to 92
On 9 Dec IRCTC was trading at 833.70. The strike last trading price was 0.9, which was 0.00 lower than the previous day. The implied volatity was 33.15, the open interest changed by -25 which decreased total open position to 95
On 6 Dec IRCTC was trading at 830.60. The strike last trading price was 0.9, which was -0.25 lower than the previous day. The implied volatity was 29.56, the open interest changed by -3 which decreased total open position to 120
On 5 Dec IRCTC was trading at 836.85. The strike last trading price was 1.15, which was -0.25 lower than the previous day. The implied volatity was 32.08, the open interest changed by -8 which decreased total open position to 123
On 4 Dec IRCTC was trading at 832.65. The strike last trading price was 1.4, which was 0.00 lower than the previous day. The implied volatity was 31.36, the open interest changed by -14 which decreased total open position to 130
On 3 Dec IRCTC was trading at 831.85. The strike last trading price was 1.4, which was -0.80 lower than the previous day. The implied volatity was 30.97, the open interest changed by 15 which increased total open position to 145
On 2 Dec IRCTC was trading at 816.50. The strike last trading price was 2.2, which was -0.70 lower than the previous day. The implied volatity was 29.73, the open interest changed by 42 which increased total open position to 131
On 29 Nov IRCTC was trading at 815.95. The strike last trading price was 2.9, which was -7.50 lower than the previous day. The implied volatity was 29.88, the open interest changed by 89 which increased total open position to 89
On 28 Nov IRCTC was trading at 814.35. The strike last trading price was 10.4, which was 0.00 lower than the previous day. The implied volatity was 10.31, the open interest changed by 0 which decreased total open position to 0
On 27 Nov IRCTC was trading at 822.60. The strike last trading price was 10.4, which was 0.00 lower than the previous day. The implied volatity was 10.95, the open interest changed by 0 which decreased total open position to 0
On 26 Nov IRCTC was trading at 814.95. The strike last trading price was 10.4, which was 0.00 lower than the previous day. The implied volatity was 10.28, the open interest changed by 0 which decreased total open position to 0
On 25 Nov IRCTC was trading at 812.10. The strike last trading price was 10.4, which was 0.00 lower than the previous day. The implied volatity was 9.58, the open interest changed by 0 which decreased total open position to 0
On 22 Nov IRCTC was trading at 808.60. The strike last trading price was 10.4, which was 0.00 lower than the previous day. The implied volatity was 8.93, the open interest changed by 0 which decreased total open position to 0
On 21 Nov IRCTC was trading at 793.85. The strike last trading price was 10.4, which was 0.00 lower than the previous day. The implied volatity was 6.64, the open interest changed by 0 which decreased total open position to 0
On 20 Nov IRCTC was trading at 800.10. The strike last trading price was 10.4, which was 0.00 lower than the previous day. The implied volatity was 7.22, the open interest changed by 0 which decreased total open position to 0
On 19 Nov IRCTC was trading at 800.10. The strike last trading price was 10.4, which was 0.00 lower than the previous day. The implied volatity was 7.22, the open interest changed by 0 which decreased total open position to 0
On 18 Nov IRCTC was trading at 797.10. The strike last trading price was 10.4, which was 0.00 lower than the previous day. The implied volatity was 6.98, the open interest changed by 0 which decreased total open position to 0
On 14 Nov IRCTC was trading at 799.60. The strike last trading price was 10.4, which was 0.00 lower than the previous day. The implied volatity was 7.05, the open interest changed by 0 which decreased total open position to 0
On 13 Nov IRCTC was trading at 801.40. The strike last trading price was 10.4, which was 0.00 lower than the previous day. The implied volatity was 7.33, the open interest changed by 0 which decreased total open position to 0
On 11 Nov IRCTC was trading at 836.20. The strike last trading price was 10.4, which was 0.00 lower than the previous day. The implied volatity was 10.40, the open interest changed by 0 which decreased total open position to 0
On 6 Nov IRCTC was trading at 857.35. The strike last trading price was 10.4, which was 0.00 lower than the previous day. The implied volatity was 11.72, the open interest changed by 0 which decreased total open position to 0
On 5 Nov IRCTC was trading at 829.10. The strike last trading price was 10.4, which was lower than the previous day. The implied volatity was 8.91, the open interest changed by 0 which decreased total open position to 0
