IRCTC
Indian Rail Tour Corp Ltd
Historical option data for IRCTC
16 Apr 2025 04:11 PM IST
| IRCTC 24APR2025 750 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.67
Vega: 0.41
Theta: -0.80
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 16 Apr | 760.60 | 18.8 | 3.55 | 26.11 | 1,196 | -143 | 421 | |||
| 15 Apr | 754.50 | 16.55 | 6.25 | 27.27 | 1,906 | 52 | 578 | |||
| 11 Apr | 730.70 | 9.75 | 1.6 | 31.22 | 902 | -153 | 526 | |||
| 9 Apr | 715.20 | 8.05 | 0.1 | 34.57 | 702 | -23 | 678 | |||
| 8 Apr | 715.05 | 8.2 | 1.65 | 33.12 | 926 | 16 | 702 | |||
| 7 Apr | 697.40 | 6.8 | -0.4 | 36.07 | 1,230 | 35 | 686 | |||
| 4 Apr | 714.10 | 7.6 | -8.2 | 28.17 | 1,380 | 51 | 660 | |||
| 3 Apr | 738.25 | 15.9 | 3.5 | 26.51 | 1,390 | 64 | 619 | |||
| 2 Apr | 727.45 | 12.2 | 0.4 | 27.12 | 1,232 | 61 | 556 | |||
| 1 Apr | 724.25 | 11.75 | -1.95 | 27.35 | 856 | -11 | 491 | |||
| 28 Mar | 727.50 | 13.7 | 1.8 | 26.70 | 1,886 | -35 | 502 | |||
| 27 Mar | 718.05 | 13.5 | 4.6 | 28.05 | 844 | 80 | 543 | |||
| 26 Mar | 704.45 | 9.3 | -3.9 | 29.94 | 495 | 90 | 470 | |||
| 25 Mar | 717.15 | 12.9 | -3.3 | 29.16 | 560 | 152 | 377 | |||
| 24 Mar | 726.95 | 16.35 | 2.25 | 27.25 | 271 | 79 | 227 | |||
| 21 Mar | 722.20 | 14.3 | 1.8 | 25.76 | 108 | 31 | 147 | |||
|
|
||||||||||
| 20 Mar | 714.85 | 12.55 | -0.55 | 26.76 | 70 | 11 | 117 | |||
| 19 Mar | 717.65 | 13.05 | 2.55 | 26.34 | 83 | 19 | 106 | |||
| 18 Mar | 705.90 | 11.05 | 2.55 | 27.01 | 60 | 12 | 87 | |||
| 17 Mar | 690.65 | 8.5 | -0.35 | 29.04 | 46 | 7 | 77 | |||
| 13 Mar | 689.05 | 8.85 | -1.35 | 28.15 | 46 | 3 | 71 | |||
| 12 Mar | 698.20 | 10.15 | -0.15 | 26.86 | 33 | 11 | 66 | |||
| 11 Mar | 691.15 | 10.3 | 0.85 | 27.96 | 39 | 4 | 56 | |||
| 10 Mar | 689.70 | 9.05 | -5.1 | 27.85 | 72 | 37 | 53 | |||
| 7 Mar | 700.65 | 14.15 | -0.35 | 28.80 | 17 | 3 | 16 | |||
| 6 Mar | 702.35 | 14.5 | 2 | 28.56 | 5 | 1 | 13 | |||
| 5 Mar | 695.15 | 12.5 | -0.5 | 27.77 | 14 | 11 | 12 | |||
For Indian Rail Tour Corp Ltd - strike price 750 expiring on 24APR2025
Delta for 750 CE is 0.67
Historical price for 750 CE is as follows
On 16 Apr IRCTC was trading at 760.60. The strike last trading price was 18.8, which was 3.55 higher than the previous day. The implied volatity was 26.11, the open interest changed by -143 which decreased total open position to 421
On 15 Apr IRCTC was trading at 754.50. The strike last trading price was 16.55, which was 6.25 higher than the previous day. The implied volatity was 27.27, the open interest changed by 52 which increased total open position to 578
On 11 Apr IRCTC was trading at 730.70. The strike last trading price was 9.75, which was 1.6 higher than the previous day. The implied volatity was 31.22, the open interest changed by -153 which decreased total open position to 526
On 9 Apr IRCTC was trading at 715.20. The strike last trading price was 8.05, which was 0.1 higher than the previous day. The implied volatity was 34.57, the open interest changed by -23 which decreased total open position to 678
On 8 Apr IRCTC was trading at 715.05. The strike last trading price was 8.2, which was 1.65 higher than the previous day. The implied volatity was 33.12, the open interest changed by 16 which increased total open position to 702
On 7 Apr IRCTC was trading at 697.40. The strike last trading price was 6.8, which was -0.4 lower than the previous day. The implied volatity was 36.07, the open interest changed by 35 which increased total open position to 686
On 4 Apr IRCTC was trading at 714.10. The strike last trading price was 7.6, which was -8.2 lower than the previous day. The implied volatity was 28.17, the open interest changed by 51 which increased total open position to 660
On 3 Apr IRCTC was trading at 738.25. The strike last trading price was 15.9, which was 3.5 higher than the previous day. The implied volatity was 26.51, the open interest changed by 64 which increased total open position to 619
On 2 Apr IRCTC was trading at 727.45. The strike last trading price was 12.2, which was 0.4 higher than the previous day. The implied volatity was 27.12, the open interest changed by 61 which increased total open position to 556
On 1 Apr IRCTC was trading at 724.25. The strike last trading price was 11.75, which was -1.95 lower than the previous day. The implied volatity was 27.35, the open interest changed by -11 which decreased total open position to 491
On 28 Mar IRCTC was trading at 727.50. The strike last trading price was 13.7, which was 1.8 higher than the previous day. The implied volatity was 26.70, the open interest changed by -35 which decreased total open position to 502
On 27 Mar IRCTC was trading at 718.05. The strike last trading price was 13.5, which was 4.6 higher than the previous day. The implied volatity was 28.05, the open interest changed by 80 which increased total open position to 543
On 26 Mar IRCTC was trading at 704.45. The strike last trading price was 9.3, which was -3.9 lower than the previous day. The implied volatity was 29.94, the open interest changed by 90 which increased total open position to 470
On 25 Mar IRCTC was trading at 717.15. The strike last trading price was 12.9, which was -3.3 lower than the previous day. The implied volatity was 29.16, the open interest changed by 152 which increased total open position to 377
On 24 Mar IRCTC was trading at 726.95. The strike last trading price was 16.35, which was 2.25 higher than the previous day. The implied volatity was 27.25, the open interest changed by 79 which increased total open position to 227
On 21 Mar IRCTC was trading at 722.20. The strike last trading price was 14.3, which was 1.8 higher than the previous day. The implied volatity was 25.76, the open interest changed by 31 which increased total open position to 147
On 20 Mar IRCTC was trading at 714.85. The strike last trading price was 12.55, which was -0.55 lower than the previous day. The implied volatity was 26.76, the open interest changed by 11 which increased total open position to 117
On 19 Mar IRCTC was trading at 717.65. The strike last trading price was 13.05, which was 2.55 higher than the previous day. The implied volatity was 26.34, the open interest changed by 19 which increased total open position to 106
On 18 Mar IRCTC was trading at 705.90. The strike last trading price was 11.05, which was 2.55 higher than the previous day. The implied volatity was 27.01, the open interest changed by 12 which increased total open position to 87
On 17 Mar IRCTC was trading at 690.65. The strike last trading price was 8.5, which was -0.35 lower than the previous day. The implied volatity was 29.04, the open interest changed by 7 which increased total open position to 77
On 13 Mar IRCTC was trading at 689.05. The strike last trading price was 8.85, which was -1.35 lower than the previous day. The implied volatity was 28.15, the open interest changed by 3 which increased total open position to 71
On 12 Mar IRCTC was trading at 698.20. The strike last trading price was 10.15, which was -0.15 lower than the previous day. The implied volatity was 26.86, the open interest changed by 11 which increased total open position to 66
On 11 Mar IRCTC was trading at 691.15. The strike last trading price was 10.3, which was 0.85 higher than the previous day. The implied volatity was 27.96, the open interest changed by 4 which increased total open position to 56
On 10 Mar IRCTC was trading at 689.70. The strike last trading price was 9.05, which was -5.1 lower than the previous day. The implied volatity was 27.85, the open interest changed by 37 which increased total open position to 53
On 7 Mar IRCTC was trading at 700.65. The strike last trading price was 14.15, which was -0.35 lower than the previous day. The implied volatity was 28.80, the open interest changed by 3 which increased total open position to 16
On 6 Mar IRCTC was trading at 702.35. The strike last trading price was 14.5, which was 2 higher than the previous day. The implied volatity was 28.56, the open interest changed by 1 which increased total open position to 13
On 5 Mar IRCTC was trading at 695.15. The strike last trading price was 12.5, which was -0.5 lower than the previous day. The implied volatity was 27.77, the open interest changed by 11 which increased total open position to 12
| IRCTC 24APR2025 750 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.34
Vega: 0.41
Theta: -0.65
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 16 Apr | 760.60 | 7.35 | -3.95 | 28.17 | 865 | 36 | 243 |
| 15 Apr | 754.50 | 10.7 | -18.1 | 29.43 | 561 | -24 | 206 |
| 11 Apr | 730.70 | 29.05 | -18.95 | 33.40 | 113 | -31 | 230 |
| 9 Apr | 715.20 | 48 | 6.55 | 48.45 | 1 | 0 | 260 |
| 8 Apr | 715.05 | 41.45 | -0.3 | 36.21 | 15 | 4 | 260 |
| 7 Apr | 697.40 | 40.45 | -1.3 | 0.00 | 0 | 0 | 0 |
| 4 Apr | 714.10 | 40.45 | 15.95 | 31.69 | 111 | -1 | 255 |
| 3 Apr | 738.25 | 24.8 | -5.65 | 30.35 | 264 | 34 | 257 |
| 2 Apr | 727.45 | 30.6 | -2.05 | 29.04 | 150 | 14 | 221 |
| 1 Apr | 724.25 | 32.2 | -1.45 | 28.24 | 169 | 29 | 207 |
| 28 Mar | 727.50 | 33 | -2 | 29.10 | 260 | 19 | 178 |
| 27 Mar | 718.05 | 35 | -12.7 | 27.76 | 45 | 28 | 159 |
| 26 Mar | 704.45 | 47.7 | 8.45 | 26.78 | 47 | 35 | 131 |
| 25 Mar | 717.15 | 39.6 | 7.55 | 27.61 | 65 | 31 | 95 |
| 24 Mar | 726.95 | 31.1 | -3.65 | 26.27 | 30 | 9 | 63 |
| 21 Mar | 722.20 | 34.75 | -4.7 | 26.12 | 25 | 14 | 51 |
| 20 Mar | 714.85 | 39.45 | 0.15 | 25.08 | 7 | 2 | 36 |
| 19 Mar | 717.65 | 40.2 | -10.75 | 26.96 | 22 | 15 | 32 |
| 18 Mar | 705.90 | 50.95 | -8 | 32.89 | 1 | 0 | 17 |
| 17 Mar | 690.65 | 58.95 | -1.05 | 27.28 | 1 | 0 | 16 |
| 13 Mar | 689.05 | 60 | 2 | 27.43 | 3 | 2 | 15 |
| 12 Mar | 698.20 | 58 | 1 | 32.33 | 11 | 10 | 12 |
| 11 Mar | 691.15 | 57 | 0 | 0.00 | 0 | 2 | 0 |
| 10 Mar | 689.70 | 57 | -12.8 | 20.72 | 2 | 1 | 1 |
| 7 Mar | 700.65 | 69.8 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 702.35 | 69.8 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 695.15 | 69.8 | 0 | - | 0 | 0 | 0 |
For Indian Rail Tour Corp Ltd - strike price 750 expiring on 24APR2025
Delta for 750 PE is -0.34
Historical price for 750 PE is as follows
On 16 Apr IRCTC was trading at 760.60. The strike last trading price was 7.35, which was -3.95 lower than the previous day. The implied volatity was 28.17, the open interest changed by 36 which increased total open position to 243
On 15 Apr IRCTC was trading at 754.50. The strike last trading price was 10.7, which was -18.1 lower than the previous day. The implied volatity was 29.43, the open interest changed by -24 which decreased total open position to 206
On 11 Apr IRCTC was trading at 730.70. The strike last trading price was 29.05, which was -18.95 lower than the previous day. The implied volatity was 33.40, the open interest changed by -31 which decreased total open position to 230
On 9 Apr IRCTC was trading at 715.20. The strike last trading price was 48, which was 6.55 higher than the previous day. The implied volatity was 48.45, the open interest changed by 0 which decreased total open position to 260
On 8 Apr IRCTC was trading at 715.05. The strike last trading price was 41.45, which was -0.3 lower than the previous day. The implied volatity was 36.21, the open interest changed by 4 which increased total open position to 260
On 7 Apr IRCTC was trading at 697.40. The strike last trading price was 40.45, which was -1.3 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 4 Apr IRCTC was trading at 714.10. The strike last trading price was 40.45, which was 15.95 higher than the previous day. The implied volatity was 31.69, the open interest changed by -1 which decreased total open position to 255
On 3 Apr IRCTC was trading at 738.25. The strike last trading price was 24.8, which was -5.65 lower than the previous day. The implied volatity was 30.35, the open interest changed by 34 which increased total open position to 257
On 2 Apr IRCTC was trading at 727.45. The strike last trading price was 30.6, which was -2.05 lower than the previous day. The implied volatity was 29.04, the open interest changed by 14 which increased total open position to 221
On 1 Apr IRCTC was trading at 724.25. The strike last trading price was 32.2, which was -1.45 lower than the previous day. The implied volatity was 28.24, the open interest changed by 29 which increased total open position to 207
On 28 Mar IRCTC was trading at 727.50. The strike last trading price was 33, which was -2 lower than the previous day. The implied volatity was 29.10, the open interest changed by 19 which increased total open position to 178
On 27 Mar IRCTC was trading at 718.05. The strike last trading price was 35, which was -12.7 lower than the previous day. The implied volatity was 27.76, the open interest changed by 28 which increased total open position to 159
On 26 Mar IRCTC was trading at 704.45. The strike last trading price was 47.7, which was 8.45 higher than the previous day. The implied volatity was 26.78, the open interest changed by 35 which increased total open position to 131
On 25 Mar IRCTC was trading at 717.15. The strike last trading price was 39.6, which was 7.55 higher than the previous day. The implied volatity was 27.61, the open interest changed by 31 which increased total open position to 95
On 24 Mar IRCTC was trading at 726.95. The strike last trading price was 31.1, which was -3.65 lower than the previous day. The implied volatity was 26.27, the open interest changed by 9 which increased total open position to 63
On 21 Mar IRCTC was trading at 722.20. The strike last trading price was 34.75, which was -4.7 lower than the previous day. The implied volatity was 26.12, the open interest changed by 14 which increased total open position to 51
On 20 Mar IRCTC was trading at 714.85. The strike last trading price was 39.45, which was 0.15 higher than the previous day. The implied volatity was 25.08, the open interest changed by 2 which increased total open position to 36
On 19 Mar IRCTC was trading at 717.65. The strike last trading price was 40.2, which was -10.75 lower than the previous day. The implied volatity was 26.96, the open interest changed by 15 which increased total open position to 32
On 18 Mar IRCTC was trading at 705.90. The strike last trading price was 50.95, which was -8 lower than the previous day. The implied volatity was 32.89, the open interest changed by 0 which decreased total open position to 17
On 17 Mar IRCTC was trading at 690.65. The strike last trading price was 58.95, which was -1.05 lower than the previous day. The implied volatity was 27.28, the open interest changed by 0 which decreased total open position to 16
On 13 Mar IRCTC was trading at 689.05. The strike last trading price was 60, which was 2 higher than the previous day. The implied volatity was 27.43, the open interest changed by 2 which increased total open position to 15
On 12 Mar IRCTC was trading at 698.20. The strike last trading price was 58, which was 1 higher than the previous day. The implied volatity was 32.33, the open interest changed by 10 which increased total open position to 12
On 11 Mar IRCTC was trading at 691.15. The strike last trading price was 57, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 10 Mar IRCTC was trading at 689.70. The strike last trading price was 57, which was -12.8 lower than the previous day. The implied volatity was 20.72, the open interest changed by 1 which increased total open position to 1
On 7 Mar IRCTC was trading at 700.65. The strike last trading price was 69.8, 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 69.8, 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 69.8, 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
