IRCTC
Indian Rail Tour Corp Ltd
Historical option data for IRCTC
13 Mar 2025 04:11 PM IST
| IRCTC 27MAR2025 750 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.09
Vega: 0.21
Theta: -0.23
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 689.05 | 1.5 | -0.8 | 29.13 | 516 | 67 | 1,393 | |||
| 12 Mar | 698.20 | 2.35 | 0.1 | 28.26 | 557 | -10 | 1,325 | |||
| 11 Mar | 691.15 | 2.4 | 0.1 | 29.89 | 745 | 13 | 1,335 | |||
| 10 Mar | 689.70 | 2.1 | -1.95 | 29.29 | 710 | 100 | 1,326 | |||
| 7 Mar | 700.65 | 3.95 | -0.5 | 27.34 | 1,371 | 23 | 1,226 | |||
| 6 Mar | 702.35 | 4.25 | 0 | 27.00 | 1,031 | 88 | 1,205 | |||
| 5 Mar | 695.15 | 4.25 | 2.1 | 28.60 | 1,322 | 115 | 1,112 | |||
| 4 Mar | 673.85 | 2.15 | -0.95 | 30.14 | 1,241 | -394 | 997 | |||
| 3 Mar | 676.60 | 3.25 | 0.6 | 31.06 | 1,017 | 228 | 1,392 | |||
| 28 Feb | 670.95 | 2.85 | -3 | 29.16 | 1,637 | 489 | 1,157 | |||
| 27 Feb | 694.35 | 5.9 | -3.35 | 28.49 | 1,208 | 143 | 668 | |||
| 26 Feb | 708.00 | 8.45 | -4.85 | 26.34 | 570 | 44 | 522 | |||
| 25 Feb | 710.35 | 8.45 | -4.85 | 26.34 | 570 | 41 | 522 | |||
|
|
||||||||||
| 24 Feb | 720.35 | 13 | -4.6 | 26.94 | 400 | 45 | 475 | |||
| 21 Feb | 731.10 | 17.1 | -2.9 | 26.25 | 382 | 7 | 431 | |||
| 20 Feb | 735.50 | 20.2 | 1.25 | 26.21 | 678 | 132 | 423 | |||
| 19 Feb | 728.30 | 18.9 | 3.05 | 28.25 | 485 | 69 | 292 | |||
| 18 Feb | 719.20 | 15.2 | -5.3 | 28.02 | 441 | 67 | 224 | |||
| 17 Feb | 725.45 | 21.3 | -1.75 | 30.30 | 288 | 48 | 158 | |||
| 14 Feb | 732.60 | 22.9 | -6.35 | 28.06 | 136 | 60 | 110 | |||
| 13 Feb | 746.35 | 29.5 | -7.45 | 27.25 | 37 | 12 | 50 | |||
| 12 Feb | 759.15 | 36.95 | -0.9 | 27.42 | 95 | 22 | 38 | |||
| 11 Feb | 750.95 | 37.85 | -27.4 | 32.08 | 20 | 14 | 14 | |||
| 10 Feb | 773.70 | 65.25 | 0 | - | 0 | 0 | 0 | |||
| 7 Feb | 774.10 | 65.25 | 0 | - | 0 | 0 | 0 | |||
| 6 Feb | 783.80 | 65.25 | 0 | - | 0 | 0 | 0 | |||
| 5 Feb | 791.90 | 65.25 | 0 | - | 0 | 0 | 0 | |||
| 4 Feb | 781.90 | 65.25 | 0 | - | 0 | 0 | 0 | |||
| 3 Feb | 772.65 | 65.25 | 0 | - | 0 | 0 | 0 | |||
| 1 Feb | 794.70 | 65.25 | 0 | - | 0 | 0 | 0 | |||
For Indian Rail Tour Corp Ltd - strike price 750 expiring on 27MAR2025
Delta for 750 CE is 0.09
Historical price for 750 CE is as follows
On 13 Mar IRCTC was trading at 689.05. The strike last trading price was 1.5, which was -0.8 lower than the previous day. The implied volatity was 29.13, the open interest changed by 67 which increased total open position to 1393
On 12 Mar IRCTC was trading at 698.20. The strike last trading price was 2.35, which was 0.1 higher than the previous day. The implied volatity was 28.26, the open interest changed by -10 which decreased total open position to 1325
On 11 Mar IRCTC was trading at 691.15. The strike last trading price was 2.4, which was 0.1 higher than the previous day. The implied volatity was 29.89, the open interest changed by 13 which increased total open position to 1335
On 10 Mar IRCTC was trading at 689.70. The strike last trading price was 2.1, which was -1.95 lower than the previous day. The implied volatity was 29.29, the open interest changed by 100 which increased total open position to 1326
On 7 Mar IRCTC was trading at 700.65. The strike last trading price was 3.95, which was -0.5 lower than the previous day. The implied volatity was 27.34, the open interest changed by 23 which increased total open position to 1226
On 6 Mar IRCTC was trading at 702.35. The strike last trading price was 4.25, which was 0 lower than the previous day. The implied volatity was 27.00, the open interest changed by 88 which increased total open position to 1205
On 5 Mar IRCTC was trading at 695.15. The strike last trading price was 4.25, which was 2.1 higher than the previous day. The implied volatity was 28.60, the open interest changed by 115 which increased total open position to 1112
On 4 Mar IRCTC was trading at 673.85. The strike last trading price was 2.15, which was -0.95 lower than the previous day. The implied volatity was 30.14, the open interest changed by -394 which decreased total open position to 997
On 3 Mar IRCTC was trading at 676.60. The strike last trading price was 3.25, which was 0.6 higher than the previous day. The implied volatity was 31.06, the open interest changed by 228 which increased total open position to 1392
On 28 Feb IRCTC was trading at 670.95. The strike last trading price was 2.85, which was -3 lower than the previous day. The implied volatity was 29.16, the open interest changed by 489 which increased total open position to 1157
On 27 Feb IRCTC was trading at 694.35. The strike last trading price was 5.9, which was -3.35 lower than the previous day. The implied volatity was 28.49, the open interest changed by 143 which increased total open position to 668
On 26 Feb IRCTC was trading at 708.00. The strike last trading price was 8.45, which was -4.85 lower than the previous day. The implied volatity was 26.34, the open interest changed by 44 which increased total open position to 522
On 25 Feb IRCTC was trading at 710.35. The strike last trading price was 8.45, which was -4.85 lower than the previous day. The implied volatity was 26.34, the open interest changed by 41 which increased total open position to 522
On 24 Feb IRCTC was trading at 720.35. The strike last trading price was 13, which was -4.6 lower than the previous day. The implied volatity was 26.94, the open interest changed by 45 which increased total open position to 475
On 21 Feb IRCTC was trading at 731.10. The strike last trading price was 17.1, which was -2.9 lower than the previous day. The implied volatity was 26.25, the open interest changed by 7 which increased total open position to 431
On 20 Feb IRCTC was trading at 735.50. The strike last trading price was 20.2, which was 1.25 higher than the previous day. The implied volatity was 26.21, the open interest changed by 132 which increased total open position to 423
On 19 Feb IRCTC was trading at 728.30. The strike last trading price was 18.9, which was 3.05 higher than the previous day. The implied volatity was 28.25, the open interest changed by 69 which increased total open position to 292
On 18 Feb IRCTC was trading at 719.20. The strike last trading price was 15.2, which was -5.3 lower than the previous day. The implied volatity was 28.02, the open interest changed by 67 which increased total open position to 224
On 17 Feb IRCTC was trading at 725.45. The strike last trading price was 21.3, which was -1.75 lower than the previous day. The implied volatity was 30.30, the open interest changed by 48 which increased total open position to 158
On 14 Feb IRCTC was trading at 732.60. The strike last trading price was 22.9, which was -6.35 lower than the previous day. The implied volatity was 28.06, the open interest changed by 60 which increased total open position to 110
On 13 Feb IRCTC was trading at 746.35. The strike last trading price was 29.5, which was -7.45 lower than the previous day. The implied volatity was 27.25, the open interest changed by 12 which increased total open position to 50
On 12 Feb IRCTC was trading at 759.15. The strike last trading price was 36.95, which was -0.9 lower than the previous day. The implied volatity was 27.42, the open interest changed by 22 which increased total open position to 38
On 11 Feb IRCTC was trading at 750.95. The strike last trading price was 37.85, which was -27.4 lower than the previous day. The implied volatity was 32.08, the open interest changed by 14 which increased total open position to 14
On 10 Feb IRCTC was trading at 773.70. The strike last trading price was 65.25, 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 Feb IRCTC was trading at 774.10. The strike last trading price was 65.25, 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 65.25, 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 Feb IRCTC was trading at 791.90. The strike last trading price was 65.25, 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 4 Feb IRCTC was trading at 781.90. The strike last trading price was 65.25, 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 Feb IRCTC was trading at 772.65. The strike last trading price was 65.25, 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 65.25, 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 27MAR2025 750 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 689.05 | 54.5 | 0 | 0.00 | 0 | -7 | 0 |
| 12 Mar | 698.20 | 54.5 | -4.5 | 36.50 | 14 | -7 | 604 |
| 11 Mar | 691.15 | 57.4 | -0.6 | 29.65 | 13 | -3 | 613 |
| 10 Mar | 689.70 | 58 | 8 | - | 11 | -1 | 614 |
| 7 Mar | 700.65 | 50 | 0.65 | 28.29 | 33 | 3 | 615 |
| 6 Mar | 702.35 | 49.95 | -5.8 | 29.21 | 31 | 10 | 611 |
| 5 Mar | 695.15 | 55.75 | -17.75 | 31.29 | 33 | -14 | 601 |
| 4 Mar | 673.85 | 73.55 | -0.05 | 23.95 | 11 | 1 | 615 |
| 3 Mar | 676.60 | 73.6 | -2.55 | 38.50 | 35 | -10 | 613 |
| 28 Feb | 670.95 | 75.35 | 18.65 | 34.95 | 100 | -22 | 621 |
| 27 Feb | 694.35 | 57.7 | 13.1 | 31.76 | 90 | 39 | 643 |
| 26 Feb | 708.00 | 46.8 | 9.1 | 29.96 | 130 | 35 | 601 |
| 25 Feb | 710.35 | 46.8 | 9.1 | 29.96 | 130 | 32 | 601 |
| 24 Feb | 720.35 | 37.95 | 5.35 | 28.58 | 221 | 61 | 572 |
| 21 Feb | 731.10 | 32.95 | 2.95 | 28.15 | 194 | 57 | 512 |
| 20 Feb | 735.50 | 30.15 | -7.9 | 28.54 | 425 | 267 | 461 |
| 19 Feb | 728.30 | 38.05 | -7.75 | 32.11 | 47 | 40 | 194 |
| 18 Feb | 719.20 | 46.1 | 4.2 | 34.30 | 16 | 8 | 152 |
| 17 Feb | 725.45 | 41.85 | 3.1 | 35.14 | 64 | -18 | 143 |
| 14 Feb | 732.60 | 38.75 | 8.55 | 34.03 | 74 | 19 | 161 |
| 13 Feb | 746.35 | 30.15 | 4.7 | 31.97 | 170 | 46 | 142 |
| 12 Feb | 759.15 | 25.45 | -8.25 | 32.09 | 72 | 44 | 93 |
| 11 Feb | 750.95 | 34 | 9 | 37.18 | 71 | 48 | 49 |
| 10 Feb | 773.70 | 25 | -2.9 | 37.12 | 1 | 0 | 0 |
| 7 Feb | 774.10 | 27.9 | 0 | 3.45 | 0 | 0 | 0 |
| 6 Feb | 783.80 | 27.9 | 0 | 4.33 | 0 | 0 | 0 |
| 5 Feb | 791.90 | 27.9 | 0 | 5.06 | 0 | 0 | 0 |
| 4 Feb | 781.90 | 27.9 | 0 | 4.06 | 0 | 0 | 0 |
| 3 Feb | 772.65 | 27.9 | 0 | 3.34 | 0 | 0 | 0 |
| 1 Feb | 794.70 | 27.9 | 0 | 5.13 | 0 | 0 | 0 |
For Indian Rail Tour Corp Ltd - strike price 750 expiring on 27MAR2025
Delta for 750 PE is 0.00
Historical price for 750 PE is as follows
On 13 Mar IRCTC was trading at 689.05. The strike last trading price was 54.5, which was 0 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 12 Mar IRCTC was trading at 698.20. The strike last trading price was 54.5, which was -4.5 lower than the previous day. The implied volatity was 36.50, the open interest changed by -7 which decreased total open position to 604
On 11 Mar IRCTC was trading at 691.15. The strike last trading price was 57.4, which was -0.6 lower than the previous day. The implied volatity was 29.65, the open interest changed by -3 which decreased total open position to 613
On 10 Mar IRCTC was trading at 689.70. The strike last trading price was 58, which was 8 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 614
On 7 Mar IRCTC was trading at 700.65. The strike last trading price was 50, which was 0.65 higher than the previous day. The implied volatity was 28.29, the open interest changed by 3 which increased total open position to 615
On 6 Mar IRCTC was trading at 702.35. The strike last trading price was 49.95, which was -5.8 lower than the previous day. The implied volatity was 29.21, the open interest changed by 10 which increased total open position to 611
On 5 Mar IRCTC was trading at 695.15. The strike last trading price was 55.75, which was -17.75 lower than the previous day. The implied volatity was 31.29, the open interest changed by -14 which decreased total open position to 601
On 4 Mar IRCTC was trading at 673.85. The strike last trading price was 73.55, which was -0.05 lower than the previous day. The implied volatity was 23.95, the open interest changed by 1 which increased total open position to 615
On 3 Mar IRCTC was trading at 676.60. The strike last trading price was 73.6, which was -2.55 lower than the previous day. The implied volatity was 38.50, the open interest changed by -10 which decreased total open position to 613
On 28 Feb IRCTC was trading at 670.95. The strike last trading price was 75.35, which was 18.65 higher than the previous day. The implied volatity was 34.95, the open interest changed by -22 which decreased total open position to 621
On 27 Feb IRCTC was trading at 694.35. The strike last trading price was 57.7, which was 13.1 higher than the previous day. The implied volatity was 31.76, the open interest changed by 39 which increased total open position to 643
On 26 Feb IRCTC was trading at 708.00. The strike last trading price was 46.8, which was 9.1 higher than the previous day. The implied volatity was 29.96, the open interest changed by 35 which increased total open position to 601
On 25 Feb IRCTC was trading at 710.35. The strike last trading price was 46.8, which was 9.1 higher than the previous day. The implied volatity was 29.96, the open interest changed by 32 which increased total open position to 601
On 24 Feb IRCTC was trading at 720.35. The strike last trading price was 37.95, which was 5.35 higher than the previous day. The implied volatity was 28.58, the open interest changed by 61 which increased total open position to 572
On 21 Feb IRCTC was trading at 731.10. The strike last trading price was 32.95, which was 2.95 higher than the previous day. The implied volatity was 28.15, the open interest changed by 57 which increased total open position to 512
On 20 Feb IRCTC was trading at 735.50. The strike last trading price was 30.15, which was -7.9 lower than the previous day. The implied volatity was 28.54, the open interest changed by 267 which increased total open position to 461
On 19 Feb IRCTC was trading at 728.30. The strike last trading price was 38.05, which was -7.75 lower than the previous day. The implied volatity was 32.11, the open interest changed by 40 which increased total open position to 194
On 18 Feb IRCTC was trading at 719.20. The strike last trading price was 46.1, which was 4.2 higher than the previous day. The implied volatity was 34.30, the open interest changed by 8 which increased total open position to 152
On 17 Feb IRCTC was trading at 725.45. The strike last trading price was 41.85, which was 3.1 higher than the previous day. The implied volatity was 35.14, the open interest changed by -18 which decreased total open position to 143
On 14 Feb IRCTC was trading at 732.60. The strike last trading price was 38.75, which was 8.55 higher than the previous day. The implied volatity was 34.03, the open interest changed by 19 which increased total open position to 161
On 13 Feb IRCTC was trading at 746.35. The strike last trading price was 30.15, which was 4.7 higher than the previous day. The implied volatity was 31.97, the open interest changed by 46 which increased total open position to 142
On 12 Feb IRCTC was trading at 759.15. The strike last trading price was 25.45, which was -8.25 lower than the previous day. The implied volatity was 32.09, the open interest changed by 44 which increased total open position to 93
On 11 Feb IRCTC was trading at 750.95. The strike last trading price was 34, which was 9 higher than the previous day. The implied volatity was 37.18, the open interest changed by 48 which increased total open position to 49
On 10 Feb IRCTC was trading at 773.70. The strike last trading price was 25, which was -2.9 lower than the previous day. The implied volatity was 37.12, the open interest changed by 0 which decreased total open position to 0
On 7 Feb IRCTC was trading at 774.10. The strike last trading price was 27.9, which was 0 lower than the previous day. The implied volatity was 3.45, 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 27.9, which was 0 lower than the previous day. The implied volatity was 4.33, the open interest changed by 0 which decreased total open position to 0
On 5 Feb IRCTC was trading at 791.90. The strike last trading price was 27.9, which was 0 lower than the previous day. The implied volatity was 5.06, the open interest changed by 0 which decreased total open position to 0
On 4 Feb IRCTC was trading at 781.90. The strike last trading price was 27.9, which was 0 lower than the previous day. The implied volatity was 4.06, the open interest changed by 0 which decreased total open position to 0
On 3 Feb IRCTC was trading at 772.65. The strike last trading price was 27.9, which was 0 lower than the previous day. The implied volatity was 3.34, 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 27.9, which was 0 lower than the previous day. The implied volatity was 5.13, the open interest changed by 0 which decreased total open position to 0
