IRCTC
Indian Rail Tour Corp Ltd
Historical option data for IRCTC
21 Nov 2024 04:11 PM IST
| IRCTC 28NOV2024 750 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.86
Vega: 0.24
Theta: -0.82
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 793.85 | 45.5 | -4.50 | 37.59 | 6 | 1 | 14 | |||
| 20 Nov | 800.10 | 50 | 0.00 | 21.10 | 7 | 0 | 14 | |||
| 19 Nov | 800.10 | 50 | 1.00 | 21.10 | 7 | 1 | 14 | |||
| 18 Nov | 797.10 | 49 | -2.60 | - | 7 | 3 | 14 | |||
| 14 Nov | 799.60 | 51.6 | 0.25 | - | 9 | 0 | 12 | |||
| 13 Nov | 801.40 | 51.35 | -17.05 | - | 15 | 7 | 11 | |||
| 12 Nov | 811.65 | 68.4 | -19.10 | 35.80 | 1 | 0 | 4 | |||
| 11 Nov | 836.20 | 87.5 | 21.30 | - | 2 | 1 | 4 | |||
| 8 Nov | 832.50 | 66.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 7 Nov | 844.05 | 66.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Nov | 857.35 | 66.2 | 0.00 | 0.00 | 0 | -2 | 0 | |||
| 5 Nov | 829.10 | 66.2 | -9.60 | - | 5 | -1 | 4 | |||
| 4 Nov | 816.20 | 75.8 | -97.35 | 35.11 | 8 | 4 | 4 | |||
| 1 Nov | 831.75 | 173.15 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 821.30 | 173.15 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 30 Oct | 839.40 | 173.15 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 824.85 | 173.15 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 821.05 | 173.15 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 812.10 | 173.15 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 830.15 | 173.15 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 828.65 | 173.15 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 831.40 | 173.15 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 871.75 | 173.15 | 173.15 | - | 0 | 0 | 0 | |||
| 3 Oct | 886.40 | 0 | - | 0 | 0 | 0 | ||||
For Indian Rail Tour Corp Ltd - strike price 750 expiring on 28NOV2024
Delta for 750 CE is 0.86
Historical price for 750 CE is as follows
On 21 Nov IRCTC was trading at 793.85. The strike last trading price was 45.5, which was -4.50 lower than the previous day. The implied volatity was 37.59, the open interest changed by 1 which increased total open position to 14
On 20 Nov IRCTC was trading at 800.10. The strike last trading price was 50, which was 0.00 lower than the previous day. The implied volatity was 21.10, the open interest changed by 0 which decreased total open position to 14
On 19 Nov IRCTC was trading at 800.10. The strike last trading price was 50, which was 1.00 higher than the previous day. The implied volatity was 21.10, the open interest changed by 1 which increased total open position to 14
On 18 Nov IRCTC was trading at 797.10. The strike last trading price was 49, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 14
On 14 Nov IRCTC was trading at 799.60. The strike last trading price was 51.6, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 13 Nov IRCTC was trading at 801.40. The strike last trading price was 51.35, which was -17.05 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 11
On 12 Nov IRCTC was trading at 811.65. The strike last trading price was 68.4, which was -19.10 lower than the previous day. The implied volatity was 35.80, the open interest changed by 0 which decreased total open position to 4
On 11 Nov IRCTC was trading at 836.20. The strike last trading price was 87.5, which was 21.30 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 4
On 8 Nov IRCTC was trading at 832.50. The strike last trading price was 66.2, 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 66.2, 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 66.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 5 Nov IRCTC was trading at 829.10. The strike last trading price was 66.2, which was -9.60 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 4
On 4 Nov IRCTC was trading at 816.20. The strike last trading price was 75.8, which was -97.35 lower than the previous day. The implied volatity was 35.11, the open interest changed by 4 which increased total open position to 4
On 1 Nov IRCTC was trading at 831.75. The strike last trading price was 173.15, 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 173.15, 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 173.15, 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 173.15, 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 173.15, 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 173.15, 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 173.15, 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 173.15, 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 22 Oct IRCTC was trading at 831.40. The strike last trading price was 173.15, 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 173.15, which was 173.15 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 750 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.12
Vega: 0.22
Theta: -0.50
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 793.85 | 2.2 | -0.20 | 34.26 | 724 | 83 | 347 |
| 20 Nov | 800.10 | 2.4 | 0.00 | 34.48 | 601 | -79 | 265 |
| 19 Nov | 800.10 | 2.4 | -0.20 | 34.48 | 601 | -78 | 265 |
| 18 Nov | 797.10 | 2.6 | -0.20 | 33.60 | 1,037 | -30 | 346 |
| 14 Nov | 799.60 | 2.8 | -0.20 | 30.64 | 632 | 28 | 374 |
| 13 Nov | 801.40 | 3 | 0.20 | 31.26 | 672 | 52 | 344 |
| 12 Nov | 811.65 | 2.8 | 1.25 | 32.27 | 529 | -119 | 298 |
| 11 Nov | 836.20 | 1.55 | -0.60 | 33.92 | 532 | 45 | 418 |
| 8 Nov | 832.50 | 2.15 | 0.05 | 32.96 | 975 | -34 | 363 |
| 7 Nov | 844.05 | 2.1 | 0.35 | 35.19 | 1,037 | -29 | 425 |
| 6 Nov | 857.35 | 1.75 | -1.35 | 36.01 | 1,091 | -36 | 462 |
| 5 Nov | 829.10 | 3.1 | -6.75 | 33.76 | 2,829 | 124 | 502 |
| 4 Nov | 816.20 | 9.85 | -0.15 | 42.60 | 589 | 178 | 381 |
| 1 Nov | 831.75 | 10 | 1.00 | 46.51 | 62 | 25 | 202 |
| 31 Oct | 821.30 | 9 | 3.70 | - | 279 | 49 | 176 |
| 30 Oct | 839.40 | 5.3 | -1.70 | - | 190 | 12 | 127 |
| 29 Oct | 824.85 | 7 | -1.20 | - | 105 | 49 | 117 |
| 28 Oct | 821.05 | 8.2 | -2.50 | - | 114 | 11 | 69 |
| 25 Oct | 812.10 | 10.7 | 4.30 | - | 204 | -28 | 58 |
| 24 Oct | 830.15 | 6.4 | -0.95 | - | 342 | 17 | 86 |
| 23 Oct | 828.65 | 7.35 | 0.20 | - | 488 | -14 | 69 |
| 22 Oct | 831.40 | 7.15 | 0.15 | - | 1,050 | 88 | 88 |
| 17 Oct | 871.75 | 7 | 7.00 | - | 0 | 0 | 0 |
| 3 Oct | 886.40 | 0 | - | 0 | 0 | 0 | |
For Indian Rail Tour Corp Ltd - strike price 750 expiring on 28NOV2024
Delta for 750 PE is -0.12
Historical price for 750 PE is as follows
On 21 Nov IRCTC was trading at 793.85. The strike last trading price was 2.2, which was -0.20 lower than the previous day. The implied volatity was 34.26, the open interest changed by 83 which increased total open position to 347
On 20 Nov IRCTC was trading at 800.10. The strike last trading price was 2.4, which was 0.00 lower than the previous day. The implied volatity was 34.48, the open interest changed by -79 which decreased total open position to 265
On 19 Nov IRCTC was trading at 800.10. The strike last trading price was 2.4, which was -0.20 lower than the previous day. The implied volatity was 34.48, the open interest changed by -78 which decreased total open position to 265
On 18 Nov IRCTC was trading at 797.10. The strike last trading price was 2.6, which was -0.20 lower than the previous day. The implied volatity was 33.60, the open interest changed by -30 which decreased total open position to 346
On 14 Nov IRCTC was trading at 799.60. The strike last trading price was 2.8, which was -0.20 lower than the previous day. The implied volatity was 30.64, the open interest changed by 28 which increased total open position to 374
On 13 Nov IRCTC was trading at 801.40. The strike last trading price was 3, which was 0.20 higher than the previous day. The implied volatity was 31.26, the open interest changed by 52 which increased total open position to 344
On 12 Nov IRCTC was trading at 811.65. The strike last trading price was 2.8, which was 1.25 higher than the previous day. The implied volatity was 32.27, the open interest changed by -119 which decreased total open position to 298
On 11 Nov IRCTC was trading at 836.20. The strike last trading price was 1.55, which was -0.60 lower than the previous day. The implied volatity was 33.92, the open interest changed by 45 which increased total open position to 418
On 8 Nov IRCTC was trading at 832.50. The strike last trading price was 2.15, which was 0.05 higher than the previous day. The implied volatity was 32.96, the open interest changed by -34 which decreased total open position to 363
On 7 Nov IRCTC was trading at 844.05. The strike last trading price was 2.1, which was 0.35 higher than the previous day. The implied volatity was 35.19, the open interest changed by -29 which decreased total open position to 425
On 6 Nov IRCTC was trading at 857.35. The strike last trading price was 1.75, which was -1.35 lower than the previous day. The implied volatity was 36.01, the open interest changed by -36 which decreased total open position to 462
On 5 Nov IRCTC was trading at 829.10. The strike last trading price was 3.1, which was -6.75 lower than the previous day. The implied volatity was 33.76, the open interest changed by 124 which increased total open position to 502
On 4 Nov IRCTC was trading at 816.20. The strike last trading price was 9.85, which was -0.15 lower than the previous day. The implied volatity was 42.60, the open interest changed by 178 which increased total open position to 381
On 1 Nov IRCTC was trading at 831.75. The strike last trading price was 10, which was 1.00 higher than the previous day. The implied volatity was 46.51, the open interest changed by 25 which increased total open position to 202
On 31 Oct IRCTC was trading at 821.30. The strike last trading price was 9, which was 3.70 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 5.3, which was -1.70 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 7, which was -1.20 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 8.2, which was -2.50 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 10.7, which was 4.30 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 6.4, which was -0.95 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 7.35, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct IRCTC was trading at 831.40. The strike last trading price was 7.15, which was 0.15 higher 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 7, which was 7.00 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
