IRCTC
Indian Rail Tour Corp Ltd
Historical option data for IRCTC
20 Dec 2024 04:11 PM IST
| IRCTC 26DEC2024 760 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 | 63.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Dec | 805.55 | 63.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Dec | 813.00 | 63.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 826.80 | 63.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 842.50 | 63.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 835.45 | 63.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 839.90 | 63.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 855.45 | 63.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 835.00 | 63.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 833.70 | 63.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 830.60 | 63.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 836.85 | 63.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 832.65 | 63.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 831.85 | 63.25 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 2 Dec | 816.50 | 63.25 | -2.45 | 18.73 | 1 | 0 | 1 | |||
| 29 Nov | 815.95 | 65.7 | -108.50 | 26.79 | 1 | 0 | 0 | |||
| 28 Nov | 814.35 | 174.2 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 822.60 | 174.2 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 814.95 | 174.2 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 812.10 | 174.2 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 22 Nov | 808.60 | 174.2 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 793.85 | 174.2 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 800.10 | 174.2 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 800.10 | 174.2 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 797.10 | 174.2 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 799.60 | 174.2 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 801.40 | 174.2 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 836.20 | 174.2 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 857.35 | 174.2 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 829.10 | 174.2 | - | 0 | 0 | 0 | ||||
For Indian Rail Tour Corp Ltd - strike price 760 expiring on 26DEC2024
Delta for 760 CE is 0.00
Historical price for 760 CE is as follows
On 20 Dec IRCTC was trading at 784.25. The strike last trading price was 63.25, 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 63.25, 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 63.25, 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 63.25, 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 63.25, 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 Dec IRCTC was trading at 835.45. The strike last trading price was 63.25, 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 Dec IRCTC was trading at 839.90. The strike last trading price was 63.25, 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 63.25, 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 10 Dec IRCTC was trading at 835.00. The strike last trading price was 63.25, 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 63.25, 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 63.25, 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 5 Dec IRCTC was trading at 836.85. The strike last trading price was 63.25, 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 4 Dec IRCTC was trading at 832.65. The strike last trading price was 63.25, 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 3 Dec IRCTC was trading at 831.85. The strike last trading price was 63.25, 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 2 Dec IRCTC was trading at 816.50. The strike last trading price was 63.25, which was -2.45 lower than the previous day. The implied volatity was 18.73, the open interest changed by 0 which decreased total open position to 1
On 29 Nov IRCTC was trading at 815.95. The strike last trading price was 65.7, which was -108.50 lower than the previous day. The implied volatity was 26.79, 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 174.2, 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 174.2, 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 174.2, 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 174.2, 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 174.2, 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 174.2, 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 174.2, 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 174.2, 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 174.2, 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 174.2, 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 174.2, 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 174.2, 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 174.2, 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 174.2, 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 760 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.16
Vega: 0.25
Theta: -0.53
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 784.25 | 2.4 | 1.40 | 27.73 | 1,166 | 14 | 131 |
| 19 Dec | 805.55 | 1 | -0.05 | 29.73 | 496 | 7 | 127 |
| 18 Dec | 813.00 | 1.05 | 0.25 | 31.65 | 283 | -7 | 120 |
| 17 Dec | 826.80 | 0.8 | 0.20 | 33.07 | 12 | -2 | 127 |
| 16 Dec | 842.50 | 0.6 | -0.30 | 34.81 | 49 | -16 | 130 |
| 13 Dec | 835.45 | 0.9 | 0.05 | 30.89 | 454 | 26 | 148 |
| 12 Dec | 839.90 | 0.85 | 0.15 | 30.90 | 43 | -2 | 121 |
| 11 Dec | 855.45 | 0.7 | -0.45 | 33.00 | 200 | -13 | 126 |
| 10 Dec | 835.00 | 1.15 | -0.20 | 29.59 | 193 | -19 | 140 |
| 9 Dec | 833.70 | 1.35 | -0.30 | 29.66 | 169 | -11 | 159 |
| 6 Dec | 830.60 | 1.65 | -0.10 | 27.47 | 250 | 7 | 171 |
| 5 Dec | 836.85 | 1.75 | -0.60 | 29.19 | 228 | 4 | 162 |
| 4 Dec | 832.65 | 2.35 | -0.10 | 29.22 | 246 | -18 | 159 |
| 3 Dec | 831.85 | 2.45 | -1.40 | 29.22 | 420 | 6 | 177 |
| 2 Dec | 816.50 | 3.85 | -0.90 | 28.09 | 405 | 23 | 170 |
| 29 Nov | 815.95 | 4.75 | -0.70 | 28.12 | 435 | 60 | 148 |
| 28 Nov | 814.35 | 5.45 | 0.85 | 28.72 | 153 | 25 | 89 |
| 27 Nov | 822.60 | 4.6 | -0.50 | 28.95 | 48 | 8 | 64 |
| 26 Nov | 814.95 | 5.1 | -0.15 | 26.66 | 1,144 | 20 | 53 |
| 25 Nov | 812.10 | 5.25 | -2.25 | 26.59 | 11 | 6 | 32 |
| 22 Nov | 808.60 | 7.5 | -3.45 | 27.73 | 14 | -1 | 25 |
| 21 Nov | 793.85 | 10.95 | 0.00 | 26.97 | 22 | 0 | 27 |
| 20 Nov | 800.10 | 10.95 | 0.00 | 28.50 | 43 | 27 | 27 |
| 19 Nov | 800.10 | 10.95 | -2.80 | 28.50 | 43 | 27 | 27 |
| 18 Nov | 797.10 | 13.75 | 0.00 | 5.04 | 0 | 0 | 0 |
| 14 Nov | 799.60 | 13.75 | 0.00 | 5.21 | 0 | 0 | 0 |
| 13 Nov | 801.40 | 13.75 | 0.00 | 5.34 | 0 | 0 | 0 |
| 11 Nov | 836.20 | 13.75 | 0.00 | 7.96 | 0 | 0 | 0 |
| 6 Nov | 857.35 | 13.75 | 0.00 | 9.34 | 0 | 0 | 0 |
| 5 Nov | 829.10 | 13.75 | 7.40 | 0 | 0 | 0 | |
For Indian Rail Tour Corp Ltd - strike price 760 expiring on 26DEC2024
Delta for 760 PE is -0.16
Historical price for 760 PE is as follows
On 20 Dec IRCTC was trading at 784.25. The strike last trading price was 2.4, which was 1.40 higher than the previous day. The implied volatity was 27.73, the open interest changed by 14 which increased total open position to 131
On 19 Dec IRCTC was trading at 805.55. The strike last trading price was 1, which was -0.05 lower than the previous day. The implied volatity was 29.73, the open interest changed by 7 which increased total open position to 127
On 18 Dec IRCTC was trading at 813.00. The strike last trading price was 1.05, which was 0.25 higher than the previous day. The implied volatity was 31.65, the open interest changed by -7 which decreased total open position to 120
On 17 Dec IRCTC was trading at 826.80. The strike last trading price was 0.8, which was 0.20 higher than the previous day. The implied volatity was 33.07, the open interest changed by -2 which decreased total open position to 127
On 16 Dec IRCTC was trading at 842.50. The strike last trading price was 0.6, which was -0.30 lower than the previous day. The implied volatity was 34.81, the open interest changed by -16 which decreased total open position to 130
On 13 Dec IRCTC was trading at 835.45. The strike last trading price was 0.9, which was 0.05 higher than the previous day. The implied volatity was 30.89, the open interest changed by 26 which increased total open position to 148
On 12 Dec IRCTC was trading at 839.90. The strike last trading price was 0.85, which was 0.15 higher than the previous day. The implied volatity was 30.90, the open interest changed by -2 which decreased total open position to 121
On 11 Dec IRCTC was trading at 855.45. The strike last trading price was 0.7, which was -0.45 lower than the previous day. The implied volatity was 33.00, the open interest changed by -13 which decreased total open position to 126
On 10 Dec IRCTC was trading at 835.00. The strike last trading price was 1.15, which was -0.20 lower than the previous day. The implied volatity was 29.59, the open interest changed by -19 which decreased total open position to 140
On 9 Dec IRCTC was trading at 833.70. The strike last trading price was 1.35, which was -0.30 lower than the previous day. The implied volatity was 29.66, the open interest changed by -11 which decreased total open position to 159
On 6 Dec IRCTC was trading at 830.60. The strike last trading price was 1.65, which was -0.10 lower than the previous day. The implied volatity was 27.47, the open interest changed by 7 which increased total open position to 171
On 5 Dec IRCTC was trading at 836.85. The strike last trading price was 1.75, which was -0.60 lower than the previous day. The implied volatity was 29.19, the open interest changed by 4 which increased total open position to 162
On 4 Dec IRCTC was trading at 832.65. The strike last trading price was 2.35, which was -0.10 lower than the previous day. The implied volatity was 29.22, the open interest changed by -18 which decreased total open position to 159
On 3 Dec IRCTC was trading at 831.85. The strike last trading price was 2.45, which was -1.40 lower than the previous day. The implied volatity was 29.22, the open interest changed by 6 which increased total open position to 177
On 2 Dec IRCTC was trading at 816.50. The strike last trading price was 3.85, which was -0.90 lower than the previous day. The implied volatity was 28.09, the open interest changed by 23 which increased total open position to 170
On 29 Nov IRCTC was trading at 815.95. The strike last trading price was 4.75, which was -0.70 lower than the previous day. The implied volatity was 28.12, the open interest changed by 60 which increased total open position to 148
On 28 Nov IRCTC was trading at 814.35. The strike last trading price was 5.45, which was 0.85 higher than the previous day. The implied volatity was 28.72, the open interest changed by 25 which increased total open position to 89
On 27 Nov IRCTC was trading at 822.60. The strike last trading price was 4.6, which was -0.50 lower than the previous day. The implied volatity was 28.95, the open interest changed by 8 which increased total open position to 64
On 26 Nov IRCTC was trading at 814.95. The strike last trading price was 5.1, which was -0.15 lower than the previous day. The implied volatity was 26.66, the open interest changed by 20 which increased total open position to 53
On 25 Nov IRCTC was trading at 812.10. The strike last trading price was 5.25, which was -2.25 lower than the previous day. The implied volatity was 26.59, the open interest changed by 6 which increased total open position to 32
On 22 Nov IRCTC was trading at 808.60. The strike last trading price was 7.5, which was -3.45 lower than the previous day. The implied volatity was 27.73, the open interest changed by -1 which decreased total open position to 25
On 21 Nov IRCTC was trading at 793.85. The strike last trading price was 10.95, which was 0.00 lower than the previous day. The implied volatity was 26.97, the open interest changed by 0 which decreased total open position to 27
On 20 Nov IRCTC was trading at 800.10. The strike last trading price was 10.95, which was 0.00 lower than the previous day. The implied volatity was 28.50, the open interest changed by 27 which increased total open position to 27
On 19 Nov IRCTC was trading at 800.10. The strike last trading price was 10.95, which was -2.80 lower than the previous day. The implied volatity was 28.50, the open interest changed by 27 which increased total open position to 27
On 18 Nov IRCTC was trading at 797.10. The strike last trading price was 13.75, which was 0.00 lower than the previous day. The implied volatity was 5.04, 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 13.75, which was 0.00 lower than the previous day. The implied volatity was 5.21, 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 13.75, which was 0.00 lower than the previous day. The implied volatity was 5.34, 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 13.75, which was 0.00 lower than the previous day. The implied volatity was 7.96, 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 13.75, which was 0.00 lower than the previous day. The implied volatity was 9.34, 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 13.75, which was lower than the previous day. The implied volatity was 7.40, the open interest changed by 0 which decreased total open position to 0
