IRCTC
Indian Rail Tour Corp Ltd
Historical option data for IRCTC
21 Nov 2024 04:11 PM IST
| IRCTC 28NOV2024 740 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 793.85 | 71.75 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 20 Nov | 800.10 | 71.75 | 0.00 | 70.38 | 1 | -1 | 1 | |||
| 19 Nov | 800.10 | 71.75 | -16.25 | 70.38 | 1 | 0 | 1 | |||
| 18 Nov | 797.10 | 88 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 14 Nov | 799.60 | 88 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Nov | 801.40 | 88 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Nov | 811.65 | 88 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Nov | 836.20 | 88 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 8 Nov | 832.50 | 88 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 7 Nov | 844.05 | 88 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Nov | 857.35 | 88 | 0.00 | 0.00 | 0 | -7 | 0 | |||
| 5 Nov | 829.10 | 88 | 4.20 | - | 8 | 0 | 8 | |||
| 4 Nov | 816.20 | 83.8 | -98.05 | 34.08 | 12 | 5 | 5 | |||
| 1 Nov | 831.75 | 181.85 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 821.30 | 181.85 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 839.40 | 181.85 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 824.85 | 181.85 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 821.05 | 181.85 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 812.10 | 181.85 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 830.15 | 181.85 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 828.65 | 181.85 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 17 Oct | 871.75 | 181.85 | 181.85 | - | 0 | 0 | 0 | |||
| 3 Oct | 886.40 | 0 | - | 0 | 0 | 0 | ||||
For Indian Rail Tour Corp Ltd - strike price 740 expiring on 28NOV2024
Delta for 740 CE is 0.00
Historical price for 740 CE is as follows
On 21 Nov IRCTC was trading at 793.85. The strike last trading price was 71.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 20 Nov IRCTC was trading at 800.10. The strike last trading price was 71.75, which was 0.00 lower than the previous day. The implied volatity was 70.38, the open interest changed by -1 which decreased total open position to 1
On 19 Nov IRCTC was trading at 800.10. The strike last trading price was 71.75, which was -16.25 lower than the previous day. The implied volatity was 70.38, the open interest changed by 0 which decreased total open position to 1
On 18 Nov IRCTC was trading at 797.10. The strike last trading price was 88, 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 14 Nov IRCTC was trading at 799.60. The strike last trading price was 88, 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 13 Nov IRCTC was trading at 801.40. The strike last trading price was 88, 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 12 Nov IRCTC was trading at 811.65. The strike last trading price was 88, 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 11 Nov IRCTC was trading at 836.20. The strike last trading price was 88, 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 8 Nov IRCTC was trading at 832.50. The strike last trading price was 88, 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 7 Nov IRCTC was trading at 844.05. The strike last trading price was 88, 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 6 Nov IRCTC was trading at 857.35. The strike last trading price was 88, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -7 which decreased total open position to 0
On 5 Nov IRCTC was trading at 829.10. The strike last trading price was 88, which was 4.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 4 Nov IRCTC was trading at 816.20. The strike last trading price was 83.8, which was -98.05 lower than the previous day. The implied volatity was 34.08, the open interest changed by 5 which increased total open position to 5
On 1 Nov IRCTC was trading at 831.75. The strike last trading price was 181.85, 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 Oct IRCTC was trading at 821.30. The strike last trading price was 181.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct IRCTC was trading at 839.40. The strike last trading price was 181.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct IRCTC was trading at 824.85. The strike last trading price was 181.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct IRCTC was trading at 821.05. The strike last trading price was 181.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct IRCTC was trading at 812.10. The strike last trading price was 181.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct IRCTC was trading at 830.15. The strike last trading price was 181.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct IRCTC was trading at 828.65. The strike last trading price was 181.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct IRCTC was trading at 871.75. The strike last trading price was 181.85, which was 181.85 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct IRCTC was trading at 886.40. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| IRCTC 28NOV2024 740 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.08
Vega: 0.17
Theta: -0.43
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 793.85 | 1.6 | 0.00 | 36.80 | 495 | 15 | 161 |
| 20 Nov | 800.10 | 1.6 | 0.00 | 35.59 | 172 | -9 | 150 |
| 19 Nov | 800.10 | 1.6 | -0.30 | 35.59 | 172 | -5 | 150 |
| 18 Nov | 797.10 | 1.9 | -0.10 | 35.36 | 477 | 5 | 154 |
| 14 Nov | 799.60 | 2 | -0.25 | 31.76 | 447 | 18 | 150 |
| 13 Nov | 801.40 | 2.25 | 0.10 | 32.61 | 334 | 1 | 133 |
| 12 Nov | 811.65 | 2.15 | 0.90 | 33.63 | 136 | -27 | 135 |
| 11 Nov | 836.20 | 1.25 | -0.45 | 35.48 | 326 | -21 | 164 |
| 8 Nov | 832.50 | 1.7 | -0.05 | 34.18 | 899 | 40 | 189 |
| 7 Nov | 844.05 | 1.75 | 0.25 | 36.65 | 661 | -17 | 138 |
| 6 Nov | 857.35 | 1.5 | -1.00 | 37.57 | 549 | -67 | 155 |
| 5 Nov | 829.10 | 2.5 | -5.60 | 34.89 | 1,560 | -35 | 223 |
| 4 Nov | 816.20 | 8.1 | -0.40 | 43.15 | 461 | 167 | 257 |
| 1 Nov | 831.75 | 8.5 | 0.90 | 47.21 | 14 | 7 | 89 |
| 31 Oct | 821.30 | 7.6 | 3.40 | - | 190 | 35 | 81 |
| 30 Oct | 839.40 | 4.2 | -2.00 | - | 66 | 2 | 46 |
| 29 Oct | 824.85 | 6.2 | -0.10 | - | 42 | 22 | 43 |
| 28 Oct | 821.05 | 6.3 | -2.65 | - | 59 | 2 | 24 |
| 25 Oct | 812.10 | 8.95 | 3.45 | - | 39 | -7 | 22 |
| 24 Oct | 830.15 | 5.5 | -0.25 | - | 120 | -1 | 28 |
| 23 Oct | 828.65 | 5.75 | -0.10 | - | 30 | 1 | 1 |
| 17 Oct | 871.75 | 5.85 | 5.85 | - | 0 | 0 | 0 |
| 3 Oct | 886.40 | 0 | - | 0 | 0 | 0 | |
For Indian Rail Tour Corp Ltd - strike price 740 expiring on 28NOV2024
Delta for 740 PE is -0.08
Historical price for 740 PE is as follows
On 21 Nov IRCTC was trading at 793.85. The strike last trading price was 1.6, which was 0.00 lower than the previous day. The implied volatity was 36.80, the open interest changed by 15 which increased total open position to 161
On 20 Nov IRCTC was trading at 800.10. The strike last trading price was 1.6, which was 0.00 lower than the previous day. The implied volatity was 35.59, the open interest changed by -9 which decreased total open position to 150
On 19 Nov IRCTC was trading at 800.10. The strike last trading price was 1.6, which was -0.30 lower than the previous day. The implied volatity was 35.59, the open interest changed by -5 which decreased total open position to 150
On 18 Nov IRCTC was trading at 797.10. The strike last trading price was 1.9, which was -0.10 lower than the previous day. The implied volatity was 35.36, the open interest changed by 5 which increased total open position to 154
On 14 Nov IRCTC was trading at 799.60. The strike last trading price was 2, which was -0.25 lower than the previous day. The implied volatity was 31.76, the open interest changed by 18 which increased total open position to 150
On 13 Nov IRCTC was trading at 801.40. The strike last trading price was 2.25, which was 0.10 higher than the previous day. The implied volatity was 32.61, the open interest changed by 1 which increased total open position to 133
On 12 Nov IRCTC was trading at 811.65. The strike last trading price was 2.15, which was 0.90 higher than the previous day. The implied volatity was 33.63, the open interest changed by -27 which decreased total open position to 135
On 11 Nov IRCTC was trading at 836.20. The strike last trading price was 1.25, which was -0.45 lower than the previous day. The implied volatity was 35.48, the open interest changed by -21 which decreased total open position to 164
On 8 Nov IRCTC was trading at 832.50. The strike last trading price was 1.7, which was -0.05 lower than the previous day. The implied volatity was 34.18, the open interest changed by 40 which increased total open position to 189
On 7 Nov IRCTC was trading at 844.05. The strike last trading price was 1.75, which was 0.25 higher than the previous day. The implied volatity was 36.65, the open interest changed by -17 which decreased total open position to 138
On 6 Nov IRCTC was trading at 857.35. The strike last trading price was 1.5, which was -1.00 lower than the previous day. The implied volatity was 37.57, the open interest changed by -67 which decreased total open position to 155
On 5 Nov IRCTC was trading at 829.10. The strike last trading price was 2.5, which was -5.60 lower than the previous day. The implied volatity was 34.89, the open interest changed by -35 which decreased total open position to 223
On 4 Nov IRCTC was trading at 816.20. The strike last trading price was 8.1, which was -0.40 lower than the previous day. The implied volatity was 43.15, the open interest changed by 167 which increased total open position to 257
On 1 Nov IRCTC was trading at 831.75. The strike last trading price was 8.5, which was 0.90 higher than the previous day. The implied volatity was 47.21, the open interest changed by 7 which increased total open position to 89
On 31 Oct IRCTC was trading at 821.30. The strike last trading price was 7.6, which was 3.40 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct IRCTC was trading at 839.40. The strike last trading price was 4.2, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct IRCTC was trading at 824.85. The strike last trading price was 6.2, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct IRCTC was trading at 821.05. The strike last trading price was 6.3, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct IRCTC was trading at 812.10. The strike last trading price was 8.95, which was 3.45 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct IRCTC was trading at 830.15. The strike last trading price was 5.5, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct IRCTC was trading at 828.65. The strike last trading price was 5.75, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct IRCTC was trading at 871.75. The strike last trading price was 5.85, which was 5.85 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct IRCTC was trading at 886.40. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
