IRCTC
Indian Rail Tour Corp Ltd
Historical option data for IRCTC
11 Apr 2025 04:11 PM IST
| IRCTC 24APR2025 760 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.27
Vega: 0.46
Theta: -0.60
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 730.70 | 6.9 | 1 | 31.26 | 635 | 12 | 429 | |||
| 9 Apr | 715.20 | 5.85 | -0.05 | 34.55 | 718 | 24 | 420 | |||
| 8 Apr | 715.05 | 6 | 1.25 | 33.21 | 609 | 35 | 396 | |||
| 7 Apr | 697.40 | 5 | -0.1 | 36.01 | 817 | 44 | 360 | |||
| 4 Apr | 714.10 | 5.55 | -6.25 | 28.46 | 997 | -21 | 317 | |||
| 3 Apr | 738.25 | 12 | 2.8 | 26.55 | 855 | 20 | 334 | |||
| 2 Apr | 727.45 | 9 | 0.25 | 27.02 | 632 | 43 | 314 | |||
| 1 Apr | 724.25 | 8.95 | -1.7 | 27.64 | 584 | 0 | 268 | |||
| 28 Mar | 727.50 | 10.75 | 1.9 | 27.09 | 822 | 51 | 268 | |||
| 27 Mar | 718.05 | 9.7 | 2.7 | 26.97 | 413 | 29 | 218 | |||
| 26 Mar | 704.45 | 7.1 | -3.15 | 29.86 | 138 | 55 | 185 | |||
| 25 Mar | 717.15 | 10 | -2.65 | 29.01 | 214 | 54 | 130 | |||
| 24 Mar | 726.95 | 12.85 | 1.8 | 27.19 | 119 | 31 | 78 | |||
| 21 Mar | 722.20 | 11 | 1.2 | 25.57 | 47 | 8 | 46 | |||
| 20 Mar | 714.85 | 9.8 | -0.8 | 26.77 | 33 | 1 | 30 | |||
| 19 Mar | 717.65 | 10.3 | 1.85 | 26.52 | 32 | 25 | 28 | |||
| 18 Mar | 705.90 | 8.4 | -63.05 | 26.70 | 4 | 1 | 1 | |||
|
|
||||||||||
| 17 Mar | 690.65 | 71.45 | 0 | 7.08 | 0 | 0 | 0 | |||
| 13 Mar | 689.05 | 71.45 | 0 | 6.78 | 0 | 0 | 0 | |||
| 12 Mar | 698.20 | 71.45 | 0 | 5.82 | 0 | 0 | 0 | |||
| 11 Mar | 691.15 | 71.45 | 0 | 6.40 | 0 | 0 | 0 | |||
| 10 Mar | 689.70 | 71.45 | 0 | 6.65 | 0 | 0 | 0 | |||
| 7 Mar | 700.65 | 71.45 | 0 | 5.21 | 0 | 0 | 0 | |||
| 6 Mar | 702.35 | 71.45 | 0 | 5.08 | 0 | 0 | 0 | |||
| 27 Feb | 694.35 | 71.45 | 0 | 5.09 | 0 | 0 | 0 | |||
| 19 Feb | 728.30 | 71.45 | 0 | 1.63 | 0 | 0 | 0 | |||
| 11 Feb | 750.95 | 0 | 0 | - | 0 | 0 | 0 | |||
| 10 Feb | 773.70 | 0 | 0 | - | 0 | 0 | 0 | |||
| 6 Feb | 783.80 | 0 | 0 | - | 0 | 0 | 0 | |||
| 1 Feb | 794.70 | 0 | 0 | - | 0 | 0 | 0 | |||
For Indian Rail Tour Corp Ltd - strike price 760 expiring on 24APR2025
Delta for 760 CE is 0.27
Historical price for 760 CE is as follows
On 11 Apr IRCTC was trading at 730.70. The strike last trading price was 6.9, which was 1 higher than the previous day. The implied volatity was 31.26, the open interest changed by 12 which increased total open position to 429
On 9 Apr IRCTC was trading at 715.20. The strike last trading price was 5.85, which was -0.05 lower than the previous day. The implied volatity was 34.55, the open interest changed by 24 which increased total open position to 420
On 8 Apr IRCTC was trading at 715.05. The strike last trading price was 6, which was 1.25 higher than the previous day. The implied volatity was 33.21, the open interest changed by 35 which increased total open position to 396
On 7 Apr IRCTC was trading at 697.40. The strike last trading price was 5, which was -0.1 lower than the previous day. The implied volatity was 36.01, the open interest changed by 44 which increased total open position to 360
On 4 Apr IRCTC was trading at 714.10. The strike last trading price was 5.55, which was -6.25 lower than the previous day. The implied volatity was 28.46, the open interest changed by -21 which decreased total open position to 317
On 3 Apr IRCTC was trading at 738.25. The strike last trading price was 12, which was 2.8 higher than the previous day. The implied volatity was 26.55, the open interest changed by 20 which increased total open position to 334
On 2 Apr IRCTC was trading at 727.45. The strike last trading price was 9, which was 0.25 higher than the previous day. The implied volatity was 27.02, the open interest changed by 43 which increased total open position to 314
On 1 Apr IRCTC was trading at 724.25. The strike last trading price was 8.95, which was -1.7 lower than the previous day. The implied volatity was 27.64, the open interest changed by 0 which decreased total open position to 268
On 28 Mar IRCTC was trading at 727.50. The strike last trading price was 10.75, which was 1.9 higher than the previous day. The implied volatity was 27.09, the open interest changed by 51 which increased total open position to 268
On 27 Mar IRCTC was trading at 718.05. The strike last trading price was 9.7, which was 2.7 higher than the previous day. The implied volatity was 26.97, the open interest changed by 29 which increased total open position to 218
On 26 Mar IRCTC was trading at 704.45. The strike last trading price was 7.1, which was -3.15 lower than the previous day. The implied volatity was 29.86, the open interest changed by 55 which increased total open position to 185
On 25 Mar IRCTC was trading at 717.15. The strike last trading price was 10, which was -2.65 lower than the previous day. The implied volatity was 29.01, the open interest changed by 54 which increased total open position to 130
On 24 Mar IRCTC was trading at 726.95. The strike last trading price was 12.85, which was 1.8 higher than the previous day. The implied volatity was 27.19, the open interest changed by 31 which increased total open position to 78
On 21 Mar IRCTC was trading at 722.20. The strike last trading price was 11, which was 1.2 higher than the previous day. The implied volatity was 25.57, the open interest changed by 8 which increased total open position to 46
On 20 Mar IRCTC was trading at 714.85. The strike last trading price was 9.8, which was -0.8 lower than the previous day. The implied volatity was 26.77, the open interest changed by 1 which increased total open position to 30
On 19 Mar IRCTC was trading at 717.65. The strike last trading price was 10.3, which was 1.85 higher than the previous day. The implied volatity was 26.52, the open interest changed by 25 which increased total open position to 28
On 18 Mar IRCTC was trading at 705.90. The strike last trading price was 8.4, which was -63.05 lower than the previous day. The implied volatity was 26.70, the open interest changed by 1 which increased total open position to 1
On 17 Mar IRCTC was trading at 690.65. The strike last trading price was 71.45, which was 0 lower than the previous day. The implied volatity was 7.08, the open interest changed by 0 which decreased total open position to 0
On 13 Mar IRCTC was trading at 689.05. The strike last trading price was 71.45, which was 0 lower than the previous day. The implied volatity was 6.78, the open interest changed by 0 which decreased total open position to 0
On 12 Mar IRCTC was trading at 698.20. The strike last trading price was 71.45, which was 0 lower than the previous day. The implied volatity was 5.82, the open interest changed by 0 which decreased total open position to 0
On 11 Mar IRCTC was trading at 691.15. The strike last trading price was 71.45, which was 0 lower than the previous day. The implied volatity was 6.40, the open interest changed by 0 which decreased total open position to 0
On 10 Mar IRCTC was trading at 689.70. The strike last trading price was 71.45, which was 0 lower than the previous day. The implied volatity was 6.65, the open interest changed by 0 which decreased total open position to 0
On 7 Mar IRCTC was trading at 700.65. The strike last trading price was 71.45, which was 0 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 6 Mar IRCTC was trading at 702.35. The strike last trading price was 71.45, which was 0 lower than the previous day. The implied volatity was 5.08, the open interest changed by 0 which decreased total open position to 0
On 27 Feb IRCTC was trading at 694.35. The strike last trading price was 71.45, which was 0 lower than the previous day. The implied volatity was 5.09, the open interest changed by 0 which decreased total open position to 0
On 19 Feb IRCTC was trading at 728.30. The strike last trading price was 71.45, which was 0 lower than the previous day. The implied volatity was 1.63, the open interest changed by 0 which decreased total open position to 0
On 11 Feb IRCTC was trading at 750.95. The strike last trading price was 0, 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 10 Feb IRCTC was trading at 773.70. The strike last trading price was 0, 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 0, 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 0, 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 24APR2025 760 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.71
Vega: 0.47
Theta: -0.46
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 730.70 | 36.35 | -18.95 | 34.07 | 16 | -5 | 117 |
| 9 Apr | 715.20 | 55.3 | -13.6 | 48.77 | 1 | 0 | 121 |
| 8 Apr | 715.05 | 68.9 | 0 | 0.00 | 0 | -1 | 0 |
| 7 Apr | 697.40 | 68.9 | 17.25 | 55.50 | 4 | 0 | 122 |
| 4 Apr | 714.10 | 51.65 | 20.75 | 38.44 | 14 | 2 | 121 |
| 3 Apr | 738.25 | 30.6 | -6.8 | 30.17 | 86 | 9 | 119 |
| 2 Apr | 727.45 | 37.15 | -2.6 | 28.79 | 22 | 4 | 108 |
| 1 Apr | 724.25 | 39 | -1.35 | 28.08 | 33 | -2 | 103 |
| 28 Mar | 727.50 | 39.1 | -11.1 | 28.42 | 177 | 96 | 105 |
| 27 Mar | 718.05 | 50.2 | -0.8 | 39.14 | 8 | 7 | 9 |
| 26 Mar | 704.45 | 51 | 7.5 | 17.02 | 1 | 0 | 1 |
| 25 Mar | 717.15 | 43.5 | 3.7 | 22.50 | 1 | 0 | 0 |
| 24 Mar | 726.95 | 39.8 | 0 | - | 0 | 0 | 0 |
| 21 Mar | 722.20 | 39.8 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 714.85 | 39.8 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 717.65 | 39.8 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 705.90 | 39.8 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 690.65 | 39.8 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 689.05 | 39.8 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 698.20 | 39.8 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 691.15 | 39.8 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 689.70 | 39.8 | 0 | - | 0 | 0 | 0 |
| 7 Mar | 700.65 | 39.8 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 702.35 | 39.8 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 694.35 | 39.8 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 728.30 | 39.8 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 750.95 | 39.8 | 0 | 0.51 | 0 | 0 | 0 |
| 10 Feb | 773.70 | 39.8 | 0 | 2.42 | 0 | 0 | 0 |
| 6 Feb | 783.80 | 39.8 | 0 | 3.20 | 0 | 0 | 0 |
| 1 Feb | 794.70 | 0 | 0 | 4.10 | 0 | 0 | 0 |
For Indian Rail Tour Corp Ltd - strike price 760 expiring on 24APR2025
Delta for 760 PE is -0.71
Historical price for 760 PE is as follows
On 11 Apr IRCTC was trading at 730.70. The strike last trading price was 36.35, which was -18.95 lower than the previous day. The implied volatity was 34.07, the open interest changed by -5 which decreased total open position to 117
On 9 Apr IRCTC was trading at 715.20. The strike last trading price was 55.3, which was -13.6 lower than the previous day. The implied volatity was 48.77, the open interest changed by 0 which decreased total open position to 121
On 8 Apr IRCTC was trading at 715.05. The strike last trading price was 68.9, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 7 Apr IRCTC was trading at 697.40. The strike last trading price was 68.9, which was 17.25 higher than the previous day. The implied volatity was 55.50, the open interest changed by 0 which decreased total open position to 122
On 4 Apr IRCTC was trading at 714.10. The strike last trading price was 51.65, which was 20.75 higher than the previous day. The implied volatity was 38.44, the open interest changed by 2 which increased total open position to 121
On 3 Apr IRCTC was trading at 738.25. The strike last trading price was 30.6, which was -6.8 lower than the previous day. The implied volatity was 30.17, the open interest changed by 9 which increased total open position to 119
On 2 Apr IRCTC was trading at 727.45. The strike last trading price was 37.15, which was -2.6 lower than the previous day. The implied volatity was 28.79, the open interest changed by 4 which increased total open position to 108
On 1 Apr IRCTC was trading at 724.25. The strike last trading price was 39, which was -1.35 lower than the previous day. The implied volatity was 28.08, the open interest changed by -2 which decreased total open position to 103
On 28 Mar IRCTC was trading at 727.50. The strike last trading price was 39.1, which was -11.1 lower than the previous day. The implied volatity was 28.42, the open interest changed by 96 which increased total open position to 105
On 27 Mar IRCTC was trading at 718.05. The strike last trading price was 50.2, which was -0.8 lower than the previous day. The implied volatity was 39.14, the open interest changed by 7 which increased total open position to 9
On 26 Mar IRCTC was trading at 704.45. The strike last trading price was 51, which was 7.5 higher than the previous day. The implied volatity was 17.02, the open interest changed by 0 which decreased total open position to 1
On 25 Mar IRCTC was trading at 717.15. The strike last trading price was 43.5, which was 3.7 higher than the previous day. The implied volatity was 22.50, the open interest changed by 0 which decreased total open position to 0
On 24 Mar IRCTC was trading at 726.95. The strike last trading price was 39.8, 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 21 Mar IRCTC was trading at 722.20. The strike last trading price was 39.8, 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 20 Mar IRCTC was trading at 714.85. The strike last trading price was 39.8, 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 19 Mar IRCTC was trading at 717.65. The strike last trading price was 39.8, 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 18 Mar IRCTC was trading at 705.90. The strike last trading price was 39.8, 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 17 Mar IRCTC was trading at 690.65. The strike last trading price was 39.8, 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 13 Mar IRCTC was trading at 689.05. The strike last trading price was 39.8, 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 12 Mar IRCTC was trading at 698.20. The strike last trading price was 39.8, 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 11 Mar IRCTC was trading at 691.15. The strike last trading price was 39.8, 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 10 Mar IRCTC was trading at 689.70. The strike last trading price was 39.8, 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 7 Mar IRCTC was trading at 700.65. The strike last trading price was 39.8, 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 39.8, 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 27 Feb IRCTC was trading at 694.35. The strike last trading price was 39.8, 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 19 Feb IRCTC was trading at 728.30. The strike last trading price was 39.8, 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 11 Feb IRCTC was trading at 750.95. The strike last trading price was 39.8, which was 0 lower than the previous day. The implied volatity was 0.51, the open interest changed by 0 which decreased total open position to 0
On 10 Feb IRCTC was trading at 773.70. The strike last trading price was 39.8, which was 0 lower than the previous day. The implied volatity was 2.42, 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 39.8, which was 0 lower than the previous day. The implied volatity was 3.20, 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 0, which was 0 lower than the previous day. The implied volatity was 4.10, the open interest changed by 0 which decreased total open position to 0
