IRCTC
Indian Rail Tour Corp Ltd
Historical option data for IRCTC
21 Nov 2024 04:11 PM IST
| IRCTC 28NOV2024 760 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.77
Vega: 0.33
Theta: -1.17
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 793.85 | 39 | -2.50 | 42.75 | 19 | 9 | 19 | |||
| 20 Nov | 800.10 | 41.5 | 0.00 | 26.58 | 2 | -1 | 11 | |||
| 19 Nov | 800.10 | 41.5 | -1.70 | 26.58 | 2 | 0 | 11 | |||
| 18 Nov | 797.10 | 43.2 | 0.00 | 0.00 | 0 | 5 | 0 | |||
|
|
||||||||||
| 14 Nov | 799.60 | 43.2 | 3.70 | - | 15 | 5 | 11 | |||
| 13 Nov | 801.40 | 39.5 | -22.50 | - | 9 | 5 | 6 | |||
| 12 Nov | 811.65 | 62 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Nov | 836.20 | 62 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 8 Nov | 832.50 | 62 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 7 Nov | 844.05 | 62 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Nov | 857.35 | 62 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 5 Nov | 829.10 | 62 | -127.65 | - | 1 | 0 | 0 | |||
| 4 Nov | 816.20 | 189.65 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Nov | 831.75 | 189.65 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 821.30 | 189.65 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 839.40 | 189.65 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 824.85 | 189.65 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 821.05 | 189.65 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 812.10 | 189.65 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 830.15 | 189.65 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 828.65 | 189.65 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 831.40 | 189.65 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 871.75 | 189.65 | 189.65 | - | 0 | 0 | 0 | |||
| 3 Oct | 886.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Sept | 933.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Sept | 944.15 | 0 | - | 0 | 0 | 0 | ||||
For Indian Rail Tour Corp Ltd - strike price 760 expiring on 28NOV2024
Delta for 760 CE is 0.77
Historical price for 760 CE is as follows
On 21 Nov IRCTC was trading at 793.85. The strike last trading price was 39, which was -2.50 lower than the previous day. The implied volatity was 42.75, the open interest changed by 9 which increased total open position to 19
On 20 Nov IRCTC was trading at 800.10. The strike last trading price was 41.5, which was 0.00 lower than the previous day. The implied volatity was 26.58, the open interest changed by -1 which decreased total open position to 11
On 19 Nov IRCTC was trading at 800.10. The strike last trading price was 41.5, which was -1.70 lower than the previous day. The implied volatity was 26.58, the open interest changed by 0 which decreased total open position to 11
On 18 Nov IRCTC was trading at 797.10. The strike last trading price was 43.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 14 Nov IRCTC was trading at 799.60. The strike last trading price was 43.2, which was 3.70 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 11
On 13 Nov IRCTC was trading at 801.40. The strike last trading price was 39.5, which was -22.50 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 6
On 12 Nov IRCTC was trading at 811.65. The strike last trading price was 62, 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 Nov IRCTC was trading at 836.20. The strike last trading price was 62, 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 8 Nov IRCTC was trading at 832.50. The strike last trading price was 62, 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 7 Nov IRCTC was trading at 844.05. The strike last trading price was 62, 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 Nov IRCTC was trading at 857.35. The strike last trading price was 62, 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 Nov IRCTC was trading at 829.10. The strike last trading price was 62, which was -127.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Nov IRCTC was trading at 816.20. The strike last trading price was 189.65, 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 1 Nov IRCTC was trading at 831.75. The strike last trading price was 189.65, 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 31 Oct IRCTC was trading at 821.30. The strike last trading price was 189.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct IRCTC was trading at 839.40. The strike last trading price was 189.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct IRCTC was trading at 824.85. The strike last trading price was 189.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct IRCTC was trading at 821.05. The strike last trading price was 189.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct IRCTC was trading at 812.10. The strike last trading price was 189.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct IRCTC was trading at 830.15. The strike last trading price was 189.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct IRCTC was trading at 828.65. The strike last trading price was 189.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct IRCTC was trading at 831.40. The strike last trading price was 189.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct IRCTC was trading at 871.75. The strike last trading price was 189.65, which was 189.65 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct IRCTC was trading at 886.40. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Sept IRCTC was trading at 933.10. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Sept IRCTC was trading at 944.15. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| IRCTC 28NOV2024 760 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.17
Vega: 0.28
Theta: -0.61
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 793.85 | 3.3 | -0.05 | 32.54 | 1,379 | 78 | 220 |
| 20 Nov | 800.10 | 3.35 | 0.00 | 32.69 | 640 | 2 | 141 |
| 19 Nov | 800.10 | 3.35 | -0.20 | 32.69 | 640 | 1 | 141 |
| 18 Nov | 797.10 | 3.55 | -0.20 | 31.76 | 878 | -23 | 144 |
| 14 Nov | 799.60 | 3.75 | -0.35 | 29.12 | 927 | -1 | 168 |
| 13 Nov | 801.40 | 4.1 | 0.35 | 30.17 | 517 | -53 | 166 |
| 12 Nov | 811.65 | 3.75 | 1.80 | 31.16 | 262 | 32 | 222 |
| 11 Nov | 836.20 | 1.95 | -0.85 | 32.42 | 422 | -14 | 183 |
| 8 Nov | 832.50 | 2.8 | 0.10 | 31.97 | 744 | -6 | 194 |
| 7 Nov | 844.05 | 2.7 | 0.65 | 34.29 | 819 | -58 | 200 |
| 6 Nov | 857.35 | 2.05 | -1.95 | 34.45 | 1,017 | -34 | 262 |
| 5 Nov | 829.10 | 4 | -7.50 | 33.02 | 1,293 | 114 | 297 |
| 4 Nov | 816.20 | 11.5 | -1.00 | 41.42 | 790 | 80 | 186 |
| 1 Nov | 831.75 | 12.5 | 1.50 | 47.06 | 23 | 13 | 103 |
| 31 Oct | 821.30 | 11 | 4.45 | - | 377 | 35 | 86 |
| 30 Oct | 839.40 | 6.55 | -2.20 | - | 58 | 6 | 51 |
| 29 Oct | 824.85 | 8.75 | -0.95 | - | 60 | 28 | 46 |
| 28 Oct | 821.05 | 9.7 | -2.80 | - | 20 | 11 | 18 |
| 25 Oct | 812.10 | 12.5 | -0.40 | - | 29 | 7 | 7 |
| 24 Oct | 830.15 | 12.9 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 828.65 | 12.9 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 831.40 | 12.9 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 871.75 | 12.9 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 886.40 | 12.9 | 12.90 | - | 0 | 0 | 0 |
| 17 Sept | 933.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Sept | 944.15 | 0 | - | 0 | 0 | 0 | |
For Indian Rail Tour Corp Ltd - strike price 760 expiring on 28NOV2024
Delta for 760 PE is -0.17
Historical price for 760 PE is as follows
On 21 Nov IRCTC was trading at 793.85. The strike last trading price was 3.3, which was -0.05 lower than the previous day. The implied volatity was 32.54, the open interest changed by 78 which increased total open position to 220
On 20 Nov IRCTC was trading at 800.10. The strike last trading price was 3.35, which was 0.00 lower than the previous day. The implied volatity was 32.69, the open interest changed by 2 which increased total open position to 141
On 19 Nov IRCTC was trading at 800.10. The strike last trading price was 3.35, which was -0.20 lower than the previous day. The implied volatity was 32.69, the open interest changed by 1 which increased total open position to 141
On 18 Nov IRCTC was trading at 797.10. The strike last trading price was 3.55, which was -0.20 lower than the previous day. The implied volatity was 31.76, the open interest changed by -23 which decreased total open position to 144
On 14 Nov IRCTC was trading at 799.60. The strike last trading price was 3.75, which was -0.35 lower than the previous day. The implied volatity was 29.12, the open interest changed by -1 which decreased total open position to 168
On 13 Nov IRCTC was trading at 801.40. The strike last trading price was 4.1, which was 0.35 higher than the previous day. The implied volatity was 30.17, the open interest changed by -53 which decreased total open position to 166
On 12 Nov IRCTC was trading at 811.65. The strike last trading price was 3.75, which was 1.80 higher than the previous day. The implied volatity was 31.16, the open interest changed by 32 which increased total open position to 222
On 11 Nov IRCTC was trading at 836.20. The strike last trading price was 1.95, which was -0.85 lower than the previous day. The implied volatity was 32.42, the open interest changed by -14 which decreased total open position to 183
On 8 Nov IRCTC was trading at 832.50. The strike last trading price was 2.8, which was 0.10 higher than the previous day. The implied volatity was 31.97, the open interest changed by -6 which decreased total open position to 194
On 7 Nov IRCTC was trading at 844.05. The strike last trading price was 2.7, which was 0.65 higher than the previous day. The implied volatity was 34.29, the open interest changed by -58 which decreased total open position to 200
On 6 Nov IRCTC was trading at 857.35. The strike last trading price was 2.05, which was -1.95 lower than the previous day. The implied volatity was 34.45, the open interest changed by -34 which decreased total open position to 262
On 5 Nov IRCTC was trading at 829.10. The strike last trading price was 4, which was -7.50 lower than the previous day. The implied volatity was 33.02, the open interest changed by 114 which increased total open position to 297
On 4 Nov IRCTC was trading at 816.20. The strike last trading price was 11.5, which was -1.00 lower than the previous day. The implied volatity was 41.42, the open interest changed by 80 which increased total open position to 186
On 1 Nov IRCTC was trading at 831.75. The strike last trading price was 12.5, which was 1.50 higher than the previous day. The implied volatity was 47.06, the open interest changed by 13 which increased total open position to 103
On 31 Oct IRCTC was trading at 821.30. The strike last trading price was 11, which was 4.45 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct IRCTC was trading at 839.40. The strike last trading price was 6.55, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct IRCTC was trading at 824.85. The strike last trading price was 8.75, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct IRCTC was trading at 821.05. The strike last trading price was 9.7, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct IRCTC was trading at 812.10. The strike last trading price was 12.5, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct IRCTC was trading at 830.15. The strike last trading price was 12.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct IRCTC was trading at 828.65. The strike last trading price was 12.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct IRCTC was trading at 831.40. The strike last trading price was 12.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct IRCTC was trading at 871.75. The strike last trading price was 12.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct IRCTC was trading at 886.40. The strike last trading price was 12.9, which was 12.90 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Sept IRCTC was trading at 933.10. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Sept IRCTC was trading at 944.15. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
