IRCTC
Indian Rail Tour Corp Ltd
Historical option data for IRCTC
20 Dec 2024 04:11 PM IST
| IRCTC 26DEC2024 750 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 784.25 | 80 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Dec | 805.55 | 80 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Dec | 813.00 | 80 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 826.80 | 80 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 842.50 | 80 | 0.00 | 0.00 | 0 | -2 | 0 | |||
| 13 Dec | 835.45 | 80 | -20.00 | - | 2 | -1 | 6 | |||
| 12 Dec | 839.90 | 100 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 855.45 | 100 | 10.00 | - | 1 | 0 | 7 | |||
| 10 Dec | 835.00 | 90 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 833.70 | 90 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 830.60 | 90 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 5 Dec | 836.85 | 90 | 8.00 | - | 1 | 0 | 6 | |||
| 4 Dec | 832.65 | 82 | -5.10 | - | 2 | 0 | 5 | |||
| 3 Dec | 831.85 | 87.1 | 12.10 | - | 2 | 0 | 5 | |||
| 2 Dec | 816.50 | 75 | 0.75 | 27.97 | 2 | 1 | 4 | |||
| 29 Nov | 815.95 | 74.25 | -23.15 | 26.54 | 3 | 0 | 0 | |||
| 28 Nov | 814.35 | 97.4 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 822.60 | 97.4 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 814.95 | 97.4 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 812.10 | 97.4 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 808.60 | 97.4 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 793.85 | 97.4 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 800.10 | 97.4 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 800.10 | 97.4 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 797.10 | 97.4 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 799.60 | 97.4 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 801.40 | 97.4 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 11 Nov | 836.20 | 97.4 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 857.35 | 97.4 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 829.10 | 97.4 | - | 0 | 0 | 0 | ||||
For Indian Rail Tour Corp Ltd - strike price 750 expiring on 26DEC2024
Delta for 750 CE is 0.00
Historical price for 750 CE is as follows
On 20 Dec IRCTC was trading at 784.25. The strike last trading price was 80, 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 19 Dec IRCTC was trading at 805.55. The strike last trading price was 80, 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 18 Dec IRCTC was trading at 813.00. The strike last trading price was 80, 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 17 Dec IRCTC was trading at 826.80. The strike last trading price was 80, 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 16 Dec IRCTC was trading at 842.50. The strike last trading price was 80, 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 13 Dec IRCTC was trading at 835.45. The strike last trading price was 80, which was -20.00 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 6
On 12 Dec IRCTC was trading at 839.90. The strike last trading price was 100, 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 Dec IRCTC was trading at 855.45. The strike last trading price was 100, which was 10.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 10 Dec IRCTC was trading at 835.00. The strike last trading price was 90, 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 9 Dec IRCTC was trading at 833.70. The strike last trading price was 90, 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 Dec IRCTC was trading at 830.60. The strike last trading price was 90, 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 5 Dec IRCTC was trading at 836.85. The strike last trading price was 90, which was 8.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 4 Dec IRCTC was trading at 832.65. The strike last trading price was 82, which was -5.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 3 Dec IRCTC was trading at 831.85. The strike last trading price was 87.1, which was 12.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 2 Dec IRCTC was trading at 816.50. The strike last trading price was 75, which was 0.75 higher than the previous day. The implied volatity was 27.97, the open interest changed by 1 which increased total open position to 4
On 29 Nov IRCTC was trading at 815.95. The strike last trading price was 74.25, which was -23.15 lower than the previous day. The implied volatity was 26.54, 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 97.4, 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 97.4, 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 97.4, 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 97.4, 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 97.4, 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 97.4, 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 97.4, 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 97.4, 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 97.4, 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 97.4, 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 97.4, 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 97.4, 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 97.4, 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 97.4, 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 750 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.10
Vega: 0.18
Theta: -0.42
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 784.25 | 1.45 | 0.80 | 29.68 | 312 | -33 | 206 |
| 19 Dec | 805.55 | 0.65 | -0.25 | 31.72 | 337 | -24 | 242 |
| 18 Dec | 813.00 | 0.9 | 0.25 | 35.08 | 32 | 1 | 266 |
| 17 Dec | 826.80 | 0.65 | 0.05 | 35.71 | 38 | -13 | 265 |
| 16 Dec | 842.50 | 0.6 | -0.10 | 38.42 | 45 | -8 | 277 |
| 13 Dec | 835.45 | 0.7 | 0.00 | 32.70 | 194 | -12 | 286 |
| 12 Dec | 839.90 | 0.7 | 0.00 | 32.91 | 118 | -12 | 301 |
| 11 Dec | 855.45 | 0.7 | -0.30 | 35.96 | 106 | -6 | 313 |
| 10 Dec | 835.00 | 1 | -0.10 | 31.83 | 76 | -10 | 321 |
| 9 Dec | 833.70 | 1.1 | -0.15 | 31.43 | 205 | -29 | 333 |
| 6 Dec | 830.60 | 1.25 | -0.10 | 28.67 | 155 | 18 | 360 |
| 5 Dec | 836.85 | 1.35 | -0.45 | 30.34 | 154 | -28 | 345 |
| 4 Dec | 832.65 | 1.8 | -0.05 | 30.24 | 103 | -9 | 374 |
| 3 Dec | 831.85 | 1.85 | -1.05 | 30.08 | 354 | 34 | 382 |
| 2 Dec | 816.50 | 2.9 | -0.85 | 28.86 | 551 | 52 | 349 |
| 29 Nov | 815.95 | 3.75 | -0.75 | 29.08 | 567 | 92 | 298 |
| 28 Nov | 814.35 | 4.5 | 0.80 | 29.99 | 390 | 72 | 207 |
| 27 Nov | 822.60 | 3.7 | -0.40 | 29.93 | 249 | 40 | 134 |
| 26 Nov | 814.95 | 4.1 | -0.40 | 27.72 | 1,188 | 29 | 94 |
| 25 Nov | 812.10 | 4.5 | -1.65 | 28.17 | 594 | 40 | 66 |
| 22 Nov | 808.60 | 6.15 | -3.00 | 28.69 | 50 | 22 | 48 |
| 21 Nov | 793.85 | 9.15 | 4.10 | 28.09 | 81 | 13 | 25 |
| 20 Nov | 800.10 | 5.05 | 0.00 | 23.35 | 26 | 12 | 12 |
| 19 Nov | 800.10 | 5.05 | -12.70 | 23.35 | 26 | 12 | 12 |
| 18 Nov | 797.10 | 17.75 | 0.00 | 6.09 | 0 | 0 | 0 |
| 14 Nov | 799.60 | 17.75 | 0.00 | 6.22 | 0 | 0 | 0 |
| 13 Nov | 801.40 | 17.75 | 0.00 | 6.39 | 0 | 0 | 0 |
| 11 Nov | 836.20 | 17.75 | 0.00 | 8.93 | 0 | 0 | 0 |
| 6 Nov | 857.35 | 17.75 | 0.00 | 10.83 | 0 | 0 | 0 |
| 5 Nov | 829.10 | 17.75 | 8.24 | 0 | 0 | 0 | |
For Indian Rail Tour Corp Ltd - strike price 750 expiring on 26DEC2024
Delta for 750 PE is -0.10
Historical price for 750 PE is as follows
On 20 Dec IRCTC was trading at 784.25. The strike last trading price was 1.45, which was 0.80 higher than the previous day. The implied volatity was 29.68, the open interest changed by -33 which decreased total open position to 206
On 19 Dec IRCTC was trading at 805.55. The strike last trading price was 0.65, which was -0.25 lower than the previous day. The implied volatity was 31.72, the open interest changed by -24 which decreased total open position to 242
On 18 Dec IRCTC was trading at 813.00. The strike last trading price was 0.9, which was 0.25 higher than the previous day. The implied volatity was 35.08, the open interest changed by 1 which increased total open position to 266
On 17 Dec IRCTC was trading at 826.80. The strike last trading price was 0.65, which was 0.05 higher than the previous day. The implied volatity was 35.71, the open interest changed by -13 which decreased total open position to 265
On 16 Dec IRCTC was trading at 842.50. The strike last trading price was 0.6, which was -0.10 lower than the previous day. The implied volatity was 38.42, the open interest changed by -8 which decreased total open position to 277
On 13 Dec IRCTC was trading at 835.45. The strike last trading price was 0.7, which was 0.00 lower than the previous day. The implied volatity was 32.70, the open interest changed by -12 which decreased total open position to 286
On 12 Dec IRCTC was trading at 839.90. The strike last trading price was 0.7, which was 0.00 lower than the previous day. The implied volatity was 32.91, the open interest changed by -12 which decreased total open position to 301
On 11 Dec IRCTC was trading at 855.45. The strike last trading price was 0.7, which was -0.30 lower than the previous day. The implied volatity was 35.96, the open interest changed by -6 which decreased total open position to 313
On 10 Dec IRCTC was trading at 835.00. The strike last trading price was 1, which was -0.10 lower than the previous day. The implied volatity was 31.83, the open interest changed by -10 which decreased total open position to 321
On 9 Dec IRCTC was trading at 833.70. The strike last trading price was 1.1, which was -0.15 lower than the previous day. The implied volatity was 31.43, the open interest changed by -29 which decreased total open position to 333
On 6 Dec IRCTC was trading at 830.60. The strike last trading price was 1.25, which was -0.10 lower than the previous day. The implied volatity was 28.67, the open interest changed by 18 which increased total open position to 360
On 5 Dec IRCTC was trading at 836.85. The strike last trading price was 1.35, which was -0.45 lower than the previous day. The implied volatity was 30.34, the open interest changed by -28 which decreased total open position to 345
On 4 Dec IRCTC was trading at 832.65. The strike last trading price was 1.8, which was -0.05 lower than the previous day. The implied volatity was 30.24, the open interest changed by -9 which decreased total open position to 374
On 3 Dec IRCTC was trading at 831.85. The strike last trading price was 1.85, which was -1.05 lower than the previous day. The implied volatity was 30.08, the open interest changed by 34 which increased total open position to 382
On 2 Dec IRCTC was trading at 816.50. The strike last trading price was 2.9, which was -0.85 lower than the previous day. The implied volatity was 28.86, the open interest changed by 52 which increased total open position to 349
On 29 Nov IRCTC was trading at 815.95. The strike last trading price was 3.75, which was -0.75 lower than the previous day. The implied volatity was 29.08, the open interest changed by 92 which increased total open position to 298
On 28 Nov IRCTC was trading at 814.35. The strike last trading price was 4.5, which was 0.80 higher than the previous day. The implied volatity was 29.99, the open interest changed by 72 which increased total open position to 207
On 27 Nov IRCTC was trading at 822.60. The strike last trading price was 3.7, which was -0.40 lower than the previous day. The implied volatity was 29.93, the open interest changed by 40 which increased total open position to 134
On 26 Nov IRCTC was trading at 814.95. The strike last trading price was 4.1, which was -0.40 lower than the previous day. The implied volatity was 27.72, the open interest changed by 29 which increased total open position to 94
On 25 Nov IRCTC was trading at 812.10. The strike last trading price was 4.5, which was -1.65 lower than the previous day. The implied volatity was 28.17, the open interest changed by 40 which increased total open position to 66
On 22 Nov IRCTC was trading at 808.60. The strike last trading price was 6.15, which was -3.00 lower than the previous day. The implied volatity was 28.69, the open interest changed by 22 which increased total open position to 48
On 21 Nov IRCTC was trading at 793.85. The strike last trading price was 9.15, which was 4.10 higher than the previous day. The implied volatity was 28.09, the open interest changed by 13 which increased total open position to 25
On 20 Nov IRCTC was trading at 800.10. The strike last trading price was 5.05, which was 0.00 lower than the previous day. The implied volatity was 23.35, the open interest changed by 12 which increased total open position to 12
On 19 Nov IRCTC was trading at 800.10. The strike last trading price was 5.05, which was -12.70 lower than the previous day. The implied volatity was 23.35, the open interest changed by 12 which increased total open position to 12
On 18 Nov IRCTC was trading at 797.10. The strike last trading price was 17.75, which was 0.00 lower than the previous day. The implied volatity was 6.09, 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 17.75, which was 0.00 lower than the previous day. The implied volatity was 6.22, 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 17.75, which was 0.00 lower than the previous day. The implied volatity was 6.39, 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 17.75, 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 6 Nov IRCTC was trading at 857.35. The strike last trading price was 17.75, which was 0.00 lower than the previous day. The implied volatity was 10.83, 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 17.75, which was lower than the previous day. The implied volatity was 8.24, the open interest changed by 0 which decreased total open position to 0
