IRCTC
Indian Rail Tour Corp Ltd
Historical option data for IRCTC
11 Apr 2025 04:11 PM IST
| IRCTC 24APR2025 740 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.44
Vega: 0.54
Theta: -0.74
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 730.70 | 13.55 | 2.25 | 31.43 | 838 | -32 | 590 | |||
| 9 Apr | 715.20 | 11.1 | 0.35 | 35.05 | 575 | -41 | 623 | |||
| 8 Apr | 715.05 | 11.05 | 2.25 | 33.10 | 687 | 30 | 665 | |||
| 7 Apr | 697.40 | 9.1 | -0.2 | 36.15 | 965 | -16 | 635 | |||
| 4 Apr | 714.10 | 10.35 | -10.05 | 28.05 | 2,088 | 10 | 653 | |||
| 3 Apr | 738.25 | 20.4 | 4.25 | 26.17 | 1,940 | 11 | 641 | |||
| 2 Apr | 727.45 | 16 | 0.35 | 27.02 | 1,256 | 118 | 625 | |||
| 1 Apr | 724.25 | 15.55 | -2 | 27.50 | 1,103 | 27 | 497 | |||
| 28 Mar | 727.50 | 17.5 | 2.05 | 26.56 | 2,498 | 101 | 470 | |||
| 27 Mar | 718.05 | 17.3 | 5.85 | 28.22 | 568 | 22 | 370 | |||
|
|
||||||||||
| 26 Mar | 704.45 | 11.9 | -4.65 | 29.88 | 245 | 54 | 348 | |||
| 25 Mar | 717.15 | 16.5 | -3.85 | 29.47 | 398 | 175 | 293 | |||
| 24 Mar | 726.95 | 20.5 | 2.45 | 27.32 | 260 | 60 | 118 | |||
| 21 Mar | 722.20 | 17.7 | 1.6 | 25.69 | 55 | 13 | 58 | |||
| 20 Mar | 714.85 | 16.05 | -1.35 | 26.98 | 20 | 6 | 43 | |||
| 19 Mar | 717.65 | 16.8 | 3.45 | 26.74 | 34 | 6 | 37 | |||
| 18 Mar | 705.90 | 13.35 | 2.75 | 26.25 | 5 | -2 | 31 | |||
| 17 Mar | 690.65 | 10.65 | -1.8 | 28.89 | 8 | 2 | 33 | |||
| 13 Mar | 689.05 | 12.45 | 0.35 | 29.87 | 5 | 0 | 32 | |||
| 12 Mar | 698.20 | 12.1 | 0 | 0.00 | 0 | -4 | 0 | |||
| 11 Mar | 691.15 | 12.1 | 0.75 | 27.87 | 15 | -5 | 31 | |||
| 10 Mar | 689.70 | 11.7 | -4.8 | 28.30 | 28 | 8 | 35 | |||
| 7 Mar | 700.65 | 16.5 | -0.35 | 28.14 | 5 | 1 | 27 | |||
| 6 Mar | 702.35 | 16.85 | 2.15 | 27.86 | 7 | -3 | 25 | |||
| 5 Mar | 695.15 | 14.7 | 5.2 | 27.39 | 21 | 8 | 27 | |||
| 3 Mar | 676.60 | 9.5 | -0.95 | 26.56 | 7 | 4 | 19 | |||
| 28 Feb | 670.95 | 10.5 | -6.4 | 27.91 | 17 | 10 | 12 | |||
| 27 Feb | 694.35 | 17 | -33 | 27.98 | 5 | 1 | 2 | |||
| 19 Feb | 728.30 | 50 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Feb | 750.95 | 0 | 0 | - | 0 | 0 | 0 | |||
| 10 Feb | 773.70 | 0 | 0 | - | 0 | 0 | 0 | |||
| 6 Feb | 783.80 | 0 | 0 | - | 0 | 0 | 0 | |||
| 1 Feb | 794.70 | 0 | 0 | - | 0 | 0 | 0 | |||
For Indian Rail Tour Corp Ltd - strike price 740 expiring on 24APR2025
Delta for 740 CE is 0.44
Historical price for 740 CE is as follows
On 11 Apr IRCTC was trading at 730.70. The strike last trading price was 13.55, which was 2.25 higher than the previous day. The implied volatity was 31.43, the open interest changed by -32 which decreased total open position to 590
On 9 Apr IRCTC was trading at 715.20. The strike last trading price was 11.1, which was 0.35 higher than the previous day. The implied volatity was 35.05, the open interest changed by -41 which decreased total open position to 623
On 8 Apr IRCTC was trading at 715.05. The strike last trading price was 11.05, which was 2.25 higher than the previous day. The implied volatity was 33.10, the open interest changed by 30 which increased total open position to 665
On 7 Apr IRCTC was trading at 697.40. The strike last trading price was 9.1, which was -0.2 lower than the previous day. The implied volatity was 36.15, the open interest changed by -16 which decreased total open position to 635
On 4 Apr IRCTC was trading at 714.10. The strike last trading price was 10.35, which was -10.05 lower than the previous day. The implied volatity was 28.05, the open interest changed by 10 which increased total open position to 653
On 3 Apr IRCTC was trading at 738.25. The strike last trading price was 20.4, which was 4.25 higher than the previous day. The implied volatity was 26.17, the open interest changed by 11 which increased total open position to 641
On 2 Apr IRCTC was trading at 727.45. The strike last trading price was 16, which was 0.35 higher than the previous day. The implied volatity was 27.02, the open interest changed by 118 which increased total open position to 625
On 1 Apr IRCTC was trading at 724.25. The strike last trading price was 15.55, which was -2 lower than the previous day. The implied volatity was 27.50, the open interest changed by 27 which increased total open position to 497
On 28 Mar IRCTC was trading at 727.50. The strike last trading price was 17.5, which was 2.05 higher than the previous day. The implied volatity was 26.56, the open interest changed by 101 which increased total open position to 470
On 27 Mar IRCTC was trading at 718.05. The strike last trading price was 17.3, which was 5.85 higher than the previous day. The implied volatity was 28.22, the open interest changed by 22 which increased total open position to 370
On 26 Mar IRCTC was trading at 704.45. The strike last trading price was 11.9, which was -4.65 lower than the previous day. The implied volatity was 29.88, the open interest changed by 54 which increased total open position to 348
On 25 Mar IRCTC was trading at 717.15. The strike last trading price was 16.5, which was -3.85 lower than the previous day. The implied volatity was 29.47, the open interest changed by 175 which increased total open position to 293
On 24 Mar IRCTC was trading at 726.95. The strike last trading price was 20.5, which was 2.45 higher than the previous day. The implied volatity was 27.32, the open interest changed by 60 which increased total open position to 118
On 21 Mar IRCTC was trading at 722.20. The strike last trading price was 17.7, which was 1.6 higher than the previous day. The implied volatity was 25.69, the open interest changed by 13 which increased total open position to 58
On 20 Mar IRCTC was trading at 714.85. The strike last trading price was 16.05, which was -1.35 lower than the previous day. The implied volatity was 26.98, the open interest changed by 6 which increased total open position to 43
On 19 Mar IRCTC was trading at 717.65. The strike last trading price was 16.8, which was 3.45 higher than the previous day. The implied volatity was 26.74, the open interest changed by 6 which increased total open position to 37
On 18 Mar IRCTC was trading at 705.90. The strike last trading price was 13.35, which was 2.75 higher than the previous day. The implied volatity was 26.25, the open interest changed by -2 which decreased total open position to 31
On 17 Mar IRCTC was trading at 690.65. The strike last trading price was 10.65, which was -1.8 lower than the previous day. The implied volatity was 28.89, the open interest changed by 2 which increased total open position to 33
On 13 Mar IRCTC was trading at 689.05. The strike last trading price was 12.45, which was 0.35 higher than the previous day. The implied volatity was 29.87, the open interest changed by 0 which decreased total open position to 32
On 12 Mar IRCTC was trading at 698.20. The strike last trading price was 12.1, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -4 which decreased total open position to 0
On 11 Mar IRCTC was trading at 691.15. The strike last trading price was 12.1, which was 0.75 higher than the previous day. The implied volatity was 27.87, the open interest changed by -5 which decreased total open position to 31
On 10 Mar IRCTC was trading at 689.70. The strike last trading price was 11.7, which was -4.8 lower than the previous day. The implied volatity was 28.30, the open interest changed by 8 which increased total open position to 35
On 7 Mar IRCTC was trading at 700.65. The strike last trading price was 16.5, which was -0.35 lower than the previous day. The implied volatity was 28.14, the open interest changed by 1 which increased total open position to 27
On 6 Mar IRCTC was trading at 702.35. The strike last trading price was 16.85, which was 2.15 higher than the previous day. The implied volatity was 27.86, the open interest changed by -3 which decreased total open position to 25
On 5 Mar IRCTC was trading at 695.15. The strike last trading price was 14.7, which was 5.2 higher than the previous day. The implied volatity was 27.39, the open interest changed by 8 which increased total open position to 27
On 3 Mar IRCTC was trading at 676.60. The strike last trading price was 9.5, which was -0.95 lower than the previous day. The implied volatity was 26.56, the open interest changed by 4 which increased total open position to 19
On 28 Feb IRCTC was trading at 670.95. The strike last trading price was 10.5, which was -6.4 lower than the previous day. The implied volatity was 27.91, the open interest changed by 10 which increased total open position to 12
On 27 Feb IRCTC was trading at 694.35. The strike last trading price was 17, which was -33 lower than the previous day. The implied volatity was 27.98, the open interest changed by 1 which increased total open position to 2
On 19 Feb IRCTC was trading at 728.30. The strike last trading price was 50, 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 Feb IRCTC was trading at 750.95. 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 10 Feb IRCTC was trading at 773.70. 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 6 Feb IRCTC was trading at 783.80. 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 1 Feb IRCTC was trading at 794.70. 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
| IRCTC 24APR2025 740 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.56
Vega: 0.54
Theta: -0.59
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 730.70 | 23.05 | -10.75 | 33.79 | 189 | -9 | 235 |
| 9 Apr | 715.20 | 33.8 | -0.1 | 34.64 | 19 | -7 | 243 |
| 8 Apr | 715.05 | 33.9 | -13.65 | 35.15 | 57 | -3 | 251 |
| 7 Apr | 697.40 | 45.65 | 11.35 | 39.22 | 42 | -9 | 255 |
| 4 Apr | 714.10 | 33.1 | 13.8 | 31.02 | 257 | 3 | 266 |
| 3 Apr | 738.25 | 19.35 | -5.05 | 30.00 | 546 | 38 | 261 |
| 2 Apr | 727.45 | 24.4 | -1.95 | 28.78 | 276 | 4 | 221 |
| 1 Apr | 724.25 | 25.9 | -1.4 | 28.13 | 357 | 33 | 213 |
| 28 Mar | 727.50 | 26.65 | -4.65 | 28.61 | 565 | 36 | 180 |
| 27 Mar | 718.05 | 27.85 | -14.6 | 26.64 | 41 | 1 | 142 |
| 26 Mar | 704.45 | 43.15 | 10 | 30.94 | 31 | 8 | 140 |
| 25 Mar | 717.15 | 32.75 | 6.45 | 27.33 | 106 | 54 | 132 |
| 24 Mar | 726.95 | 26.3 | -2.7 | 27.51 | 73 | 42 | 79 |
| 21 Mar | 722.20 | 28.8 | -4.95 | 26.32 | 14 | 7 | 36 |
| 20 Mar | 714.85 | 33.75 | 1.25 | 26.23 | 3 | 0 | 28 |
| 19 Mar | 717.65 | 32.5 | 0.85 | 25.44 | 29 | 27 | 27 |
| 18 Mar | 705.90 | 31.65 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 690.65 | 31.65 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 689.05 | 31.65 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 698.20 | 31.65 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 691.15 | 31.65 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 689.70 | 31.65 | 0 | - | 0 | 0 | 0 |
| 7 Mar | 700.65 | 31.65 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 702.35 | 31.65 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 695.15 | 31.65 | 0 | - | 0 | 0 | 0 |
| 3 Mar | 676.60 | 31.65 | 0 | - | 0 | 0 | 0 |
| 28 Feb | 670.95 | 31.65 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 694.35 | 31.65 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 728.30 | 31.65 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 750.95 | 31.65 | 0 | 2.13 | 0 | 0 | 0 |
| 10 Feb | 773.70 | 31.65 | 0 | 4.01 | 0 | 0 | 0 |
| 6 Feb | 783.80 | 31.65 | 0 | 5.29 | 0 | 0 | 0 |
| 1 Feb | 794.70 | 0 | 0 | 5.57 | 0 | 0 | 0 |
For Indian Rail Tour Corp Ltd - strike price 740 expiring on 24APR2025
Delta for 740 PE is -0.56
Historical price for 740 PE is as follows
On 11 Apr IRCTC was trading at 730.70. The strike last trading price was 23.05, which was -10.75 lower than the previous day. The implied volatity was 33.79, the open interest changed by -9 which decreased total open position to 235
On 9 Apr IRCTC was trading at 715.20. The strike last trading price was 33.8, which was -0.1 lower than the previous day. The implied volatity was 34.64, the open interest changed by -7 which decreased total open position to 243
On 8 Apr IRCTC was trading at 715.05. The strike last trading price was 33.9, which was -13.65 lower than the previous day. The implied volatity was 35.15, the open interest changed by -3 which decreased total open position to 251
On 7 Apr IRCTC was trading at 697.40. The strike last trading price was 45.65, which was 11.35 higher than the previous day. The implied volatity was 39.22, the open interest changed by -9 which decreased total open position to 255
On 4 Apr IRCTC was trading at 714.10. The strike last trading price was 33.1, which was 13.8 higher than the previous day. The implied volatity was 31.02, the open interest changed by 3 which increased total open position to 266
On 3 Apr IRCTC was trading at 738.25. The strike last trading price was 19.35, which was -5.05 lower than the previous day. The implied volatity was 30.00, the open interest changed by 38 which increased total open position to 261
On 2 Apr IRCTC was trading at 727.45. The strike last trading price was 24.4, which was -1.95 lower than the previous day. The implied volatity was 28.78, the open interest changed by 4 which increased total open position to 221
On 1 Apr IRCTC was trading at 724.25. The strike last trading price was 25.9, which was -1.4 lower than the previous day. The implied volatity was 28.13, the open interest changed by 33 which increased total open position to 213
On 28 Mar IRCTC was trading at 727.50. The strike last trading price was 26.65, which was -4.65 lower than the previous day. The implied volatity was 28.61, the open interest changed by 36 which increased total open position to 180
On 27 Mar IRCTC was trading at 718.05. The strike last trading price was 27.85, which was -14.6 lower than the previous day. The implied volatity was 26.64, the open interest changed by 1 which increased total open position to 142
On 26 Mar IRCTC was trading at 704.45. The strike last trading price was 43.15, which was 10 higher than the previous day. The implied volatity was 30.94, the open interest changed by 8 which increased total open position to 140
On 25 Mar IRCTC was trading at 717.15. The strike last trading price was 32.75, which was 6.45 higher than the previous day. The implied volatity was 27.33, the open interest changed by 54 which increased total open position to 132
On 24 Mar IRCTC was trading at 726.95. The strike last trading price was 26.3, which was -2.7 lower than the previous day. The implied volatity was 27.51, the open interest changed by 42 which increased total open position to 79
On 21 Mar IRCTC was trading at 722.20. The strike last trading price was 28.8, which was -4.95 lower than the previous day. The implied volatity was 26.32, the open interest changed by 7 which increased total open position to 36
On 20 Mar IRCTC was trading at 714.85. The strike last trading price was 33.75, which was 1.25 higher than the previous day. The implied volatity was 26.23, the open interest changed by 0 which decreased total open position to 28
On 19 Mar IRCTC was trading at 717.65. The strike last trading price was 32.5, which was 0.85 higher than the previous day. The implied volatity was 25.44, the open interest changed by 27 which increased total open position to 27
On 18 Mar IRCTC was trading at 705.90. The strike last trading price was 31.65, 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 31.65, 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 31.65, 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 31.65, 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 31.65, 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 31.65, 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 31.65, 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 31.65, 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 31.65, 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 31.65, 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 31.65, 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 27 Feb IRCTC was trading at 694.35. The strike last trading price was 31.65, 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 19 Feb IRCTC was trading at 728.30. The strike last trading price was 31.65, 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 31.65, which was 0 lower than the previous day. The implied volatity was 2.13, 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 31.65, which was 0 lower than the previous day. The implied volatity was 4.01, 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 31.65, which was 0 lower than the previous day. The implied volatity was 5.29, 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 0, which was 0 lower than the previous day. The implied volatity was 5.57, the open interest changed by 0 which decreased total open position to 0
