IRCTC
Indian Rail Tour Corp Ltd
Historical option data for IRCTC
20 Dec 2024 04:11 PM IST
| IRCTC 26DEC2024 770 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 | 52.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Dec | 805.55 | 52.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Dec | 813.00 | 52.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 826.80 | 52.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 842.50 | 52.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 13 Dec | 835.45 | 52.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 839.90 | 52.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 855.45 | 52.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 835.00 | 52.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 833.70 | 52.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 830.60 | 52.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 836.85 | 52.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 832.65 | 52.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 831.85 | 52.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Dec | 816.50 | 52.45 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 29 Nov | 815.95 | 52.45 | -31.20 | 15.14 | 1 | 0 | 0 | |||
| 28 Nov | 814.35 | 83.65 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 822.60 | 83.65 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 814.95 | 83.65 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 812.10 | 83.65 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 808.60 | 83.65 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 793.85 | 83.65 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 800.10 | 83.65 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 800.10 | 83.65 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 797.10 | 83.65 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 799.60 | 83.65 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 801.40 | 83.65 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 836.20 | 83.65 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 857.35 | 83.65 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 829.10 | 83.65 | - | 0 | 0 | 0 | ||||
For Indian Rail Tour Corp Ltd - strike price 770 expiring on 26DEC2024
Delta for 770 CE is 0.00
Historical price for 770 CE is as follows
On 20 Dec IRCTC was trading at 784.25. The strike last trading price was 52.45, 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 52.45, 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 52.45, 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 52.45, 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 52.45, 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 52.45, 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 52.45, 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 52.45, 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 52.45, 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 52.45, 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 52.45, 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 52.45, 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 52.45, 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 52.45, 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 2 Dec IRCTC was trading at 816.50. The strike last trading price was 52.45, 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 29 Nov IRCTC was trading at 815.95. The strike last trading price was 52.45, which was -31.20 lower than the previous day. The implied volatity was 15.14, 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 83.65, 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 27 Nov IRCTC was trading at 822.60. The strike last trading price was 83.65, 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 26 Nov IRCTC was trading at 814.95. The strike last trading price was 83.65, 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 25 Nov IRCTC was trading at 812.10. The strike last trading price was 83.65, 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 22 Nov IRCTC was trading at 808.60. The strike last trading price was 83.65, 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 21 Nov IRCTC was trading at 793.85. The strike last trading price was 83.65, 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 20 Nov IRCTC was trading at 800.10. The strike last trading price was 83.65, 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 19 Nov IRCTC was trading at 800.10. The strike last trading price was 83.65, 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 18 Nov IRCTC was trading at 797.10. The strike last trading price was 83.65, 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 14 Nov IRCTC was trading at 799.60. The strike last trading price was 83.65, 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 13 Nov IRCTC was trading at 801.40. The strike last trading price was 83.65, 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 11 Nov IRCTC was trading at 836.20. The strike last trading price was 83.65, 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 6 Nov IRCTC was trading at 857.35. The strike last trading price was 83.65, 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 5 Nov IRCTC was trading at 829.10. The strike last trading price was 83.65, 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 770 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.25
Vega: 0.32
Theta: -0.65
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 784.25 | 4.1 | 2.55 | 26.18 | 1,736 | 10 | 168 |
| 19 Dec | 805.55 | 1.55 | 0.05 | 27.67 | 962 | 56 | 164 |
| 18 Dec | 813.00 | 1.5 | 0.40 | 29.51 | 396 | 18 | 112 |
| 17 Dec | 826.80 | 1.1 | 0.30 | 31.05 | 104 | -12 | 94 |
| 16 Dec | 842.50 | 0.8 | -0.30 | 32.94 | 90 | 8 | 108 |
| 13 Dec | 835.45 | 1.1 | 0.05 | 28.69 | 590 | -2 | 100 |
| 12 Dec | 839.90 | 1.05 | 0.05 | 28.91 | 57 | 1 | 103 |
| 11 Dec | 855.45 | 1 | -0.55 | 32.14 | 277 | -23 | 102 |
| 10 Dec | 835.00 | 1.55 | -0.15 | 28.27 | 336 | -38 | 125 |
| 9 Dec | 833.70 | 1.7 | -0.55 | 27.99 | 94 | 16 | 165 |
| 6 Dec | 830.60 | 2.25 | -0.10 | 26.47 | 261 | 12 | 149 |
| 5 Dec | 836.85 | 2.35 | -0.80 | 28.28 | 452 | -44 | 135 |
| 4 Dec | 832.65 | 3.15 | -0.05 | 28.42 | 521 | 11 | 185 |
| 3 Dec | 831.85 | 3.2 | -1.85 | 28.28 | 632 | 41 | 176 |
| 2 Dec | 816.50 | 5.05 | -1.15 | 27.25 | 520 | 4 | 137 |
| 29 Nov | 815.95 | 6.2 | -1.00 | 27.48 | 323 | 41 | 132 |
| 28 Nov | 814.35 | 7.2 | 1.35 | 28.39 | 37 | 7 | 90 |
| 27 Nov | 822.60 | 5.85 | -1.15 | 28.20 | 61 | 20 | 85 |
| 26 Nov | 814.95 | 7 | -0.60 | 26.62 | 65 | 22 | 66 |
| 25 Nov | 812.10 | 7.6 | -2.25 | 27.20 | 111 | 34 | 45 |
| 22 Nov | 808.60 | 9.85 | -5.75 | 27.71 | 5 | 2 | 13 |
| 21 Nov | 793.85 | 15.6 | 7.30 | 28.68 | 11 | 9 | 10 |
| 20 Nov | 800.10 | 8.3 | 0.00 | 21.82 | 1 | 1 | 0 |
| 19 Nov | 800.10 | 8.3 | -15.45 | 21.82 | 1 | 0 | 0 |
| 18 Nov | 797.10 | 23.75 | 0.00 | 3.97 | 0 | 0 | 0 |
| 14 Nov | 799.60 | 23.75 | 0.00 | 4.22 | 0 | 0 | 0 |
| 13 Nov | 801.40 | 23.75 | 0.00 | 4.42 | 0 | 0 | 0 |
| 11 Nov | 836.20 | 23.75 | 0.00 | 7.16 | 0 | 0 | 0 |
| 6 Nov | 857.35 | 23.75 | 0.00 | 8.52 | 0 | 0 | 0 |
| 5 Nov | 829.10 | 23.75 | 6.53 | 0 | 0 | 0 | |
For Indian Rail Tour Corp Ltd - strike price 770 expiring on 26DEC2024
Delta for 770 PE is -0.25
Historical price for 770 PE is as follows
On 20 Dec IRCTC was trading at 784.25. The strike last trading price was 4.1, which was 2.55 higher than the previous day. The implied volatity was 26.18, the open interest changed by 10 which increased total open position to 168
On 19 Dec IRCTC was trading at 805.55. The strike last trading price was 1.55, which was 0.05 higher than the previous day. The implied volatity was 27.67, the open interest changed by 56 which increased total open position to 164
On 18 Dec IRCTC was trading at 813.00. The strike last trading price was 1.5, which was 0.40 higher than the previous day. The implied volatity was 29.51, the open interest changed by 18 which increased total open position to 112
On 17 Dec IRCTC was trading at 826.80. The strike last trading price was 1.1, which was 0.30 higher than the previous day. The implied volatity was 31.05, the open interest changed by -12 which decreased total open position to 94
On 16 Dec IRCTC was trading at 842.50. The strike last trading price was 0.8, which was -0.30 lower than the previous day. The implied volatity was 32.94, the open interest changed by 8 which increased total open position to 108
On 13 Dec IRCTC was trading at 835.45. The strike last trading price was 1.1, which was 0.05 higher than the previous day. The implied volatity was 28.69, the open interest changed by -2 which decreased total open position to 100
On 12 Dec IRCTC was trading at 839.90. The strike last trading price was 1.05, which was 0.05 higher than the previous day. The implied volatity was 28.91, the open interest changed by 1 which increased total open position to 103
On 11 Dec IRCTC was trading at 855.45. The strike last trading price was 1, which was -0.55 lower than the previous day. The implied volatity was 32.14, the open interest changed by -23 which decreased total open position to 102
On 10 Dec IRCTC was trading at 835.00. The strike last trading price was 1.55, which was -0.15 lower than the previous day. The implied volatity was 28.27, the open interest changed by -38 which decreased total open position to 125
On 9 Dec IRCTC was trading at 833.70. The strike last trading price was 1.7, which was -0.55 lower than the previous day. The implied volatity was 27.99, the open interest changed by 16 which increased total open position to 165
On 6 Dec IRCTC was trading at 830.60. The strike last trading price was 2.25, which was -0.10 lower than the previous day. The implied volatity was 26.47, the open interest changed by 12 which increased total open position to 149
On 5 Dec IRCTC was trading at 836.85. The strike last trading price was 2.35, which was -0.80 lower than the previous day. The implied volatity was 28.28, the open interest changed by -44 which decreased total open position to 135
On 4 Dec IRCTC was trading at 832.65. The strike last trading price was 3.15, which was -0.05 lower than the previous day. The implied volatity was 28.42, the open interest changed by 11 which increased total open position to 185
On 3 Dec IRCTC was trading at 831.85. The strike last trading price was 3.2, which was -1.85 lower than the previous day. The implied volatity was 28.28, the open interest changed by 41 which increased total open position to 176
On 2 Dec IRCTC was trading at 816.50. The strike last trading price was 5.05, which was -1.15 lower than the previous day. The implied volatity was 27.25, the open interest changed by 4 which increased total open position to 137
On 29 Nov IRCTC was trading at 815.95. The strike last trading price was 6.2, which was -1.00 lower than the previous day. The implied volatity was 27.48, the open interest changed by 41 which increased total open position to 132
On 28 Nov IRCTC was trading at 814.35. The strike last trading price was 7.2, which was 1.35 higher than the previous day. The implied volatity was 28.39, the open interest changed by 7 which increased total open position to 90
On 27 Nov IRCTC was trading at 822.60. The strike last trading price was 5.85, which was -1.15 lower than the previous day. The implied volatity was 28.20, the open interest changed by 20 which increased total open position to 85
On 26 Nov IRCTC was trading at 814.95. The strike last trading price was 7, which was -0.60 lower than the previous day. The implied volatity was 26.62, the open interest changed by 22 which increased total open position to 66
On 25 Nov IRCTC was trading at 812.10. The strike last trading price was 7.6, which was -2.25 lower than the previous day. The implied volatity was 27.20, the open interest changed by 34 which increased total open position to 45
On 22 Nov IRCTC was trading at 808.60. The strike last trading price was 9.85, which was -5.75 lower than the previous day. The implied volatity was 27.71, the open interest changed by 2 which increased total open position to 13
On 21 Nov IRCTC was trading at 793.85. The strike last trading price was 15.6, which was 7.30 higher than the previous day. The implied volatity was 28.68, the open interest changed by 9 which increased total open position to 10
On 20 Nov IRCTC was trading at 800.10. The strike last trading price was 8.3, which was 0.00 lower than the previous day. The implied volatity was 21.82, the open interest changed by 1 which increased total open position to 0
On 19 Nov IRCTC was trading at 800.10. The strike last trading price was 8.3, which was -15.45 lower than the previous day. The implied volatity was 21.82, 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 23.75, which was 0.00 lower than the previous day. The implied volatity was 3.97, 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 23.75, which was 0.00 lower than the previous day. The implied volatity was 4.22, 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 23.75, which was 0.00 lower than the previous day. The implied volatity was 4.42, 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 23.75, which was 0.00 lower than the previous day. The implied volatity was 7.16, 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 23.75, which was 0.00 lower than the previous day. The implied volatity was 8.52, 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 23.75, which was lower than the previous day. The implied volatity was 6.53, the open interest changed by 0 which decreased total open position to 0
