IRCTC
Indian Rail Tour Corp Ltd
Historical option data for IRCTC
11 Apr 2025 04:11 PM IST
| IRCTC 24APR2025 790 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.12
Vega: 0.27
Theta: -0.38
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 730.70 | 2.65 | 0.35 | 33.60 | 224 | -17 | 172 | |||
| 9 Apr | 715.20 | 2.3 | -0.15 | 35.84 | 165 | 26 | 175 | |||
| 8 Apr | 715.05 | 2.45 | 0.35 | 34.82 | 173 | -35 | 150 | |||
| 7 Apr | 697.40 | 2.2 | 0 | 37.67 | 234 | -2 | 186 | |||
| 4 Apr | 714.10 | 2.4 | -2.6 | 30.72 | 258 | 10 | 187 | |||
| 3 Apr | 738.25 | 5.25 | 1.45 | 28.19 | 333 | 39 | 178 | |||
| 2 Apr | 727.45 | 3.85 | 0.3 | 28.57 | 301 | -22 | 139 | |||
| 1 Apr | 724.25 | 3.65 | -1.25 | 28.43 | 347 | 79 | 159 | |||
| 28 Mar | 727.50 | 5.05 | 0.35 | 28.41 | 390 | 57 | 80 | |||
| 27 Mar | 718.05 | 4.95 | 1.85 | 29.13 | 30 | 6 | 23 | |||
| 26 Mar | 704.45 | 3.1 | -1.6 | 30.23 | 35 | 0 | 17 | |||
| 25 Mar | 717.15 | 4.6 | -1.2 | 29.40 | 41 | 5 | 16 | |||
| 24 Mar | 726.95 | 5.85 | 0.1 | 27.28 | 12 | 10 | 11 | |||
| 21 Mar | 722.20 | 5.75 | 0.5 | 27.62 | 1 | 0 | 1 | |||
| 20 Mar | 714.85 | 5.25 | 0 | 0.00 | 0 | 1 | 0 | |||
| 19 Mar | 717.65 | 5.25 | -7.55 | 27.59 | 1 | 0 | 0 | |||
| 18 Mar | 705.90 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 17 Mar | 690.65 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 13 Mar | 689.05 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 Mar | 698.20 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Mar | 691.15 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 10 Mar | 689.70 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Mar | 700.65 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 6 Mar | 702.35 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
For Indian Rail Tour Corp Ltd - strike price 790 expiring on 24APR2025
Delta for 790 CE is 0.12
Historical price for 790 CE is as follows
On 11 Apr IRCTC was trading at 730.70. The strike last trading price was 2.65, which was 0.35 higher than the previous day. The implied volatity was 33.60, the open interest changed by -17 which decreased total open position to 172
On 9 Apr IRCTC was trading at 715.20. The strike last trading price was 2.3, which was -0.15 lower than the previous day. The implied volatity was 35.84, the open interest changed by 26 which increased total open position to 175
On 8 Apr IRCTC was trading at 715.05. The strike last trading price was 2.45, which was 0.35 higher than the previous day. The implied volatity was 34.82, the open interest changed by -35 which decreased total open position to 150
On 7 Apr IRCTC was trading at 697.40. The strike last trading price was 2.2, which was 0 lower than the previous day. The implied volatity was 37.67, the open interest changed by -2 which decreased total open position to 186
On 4 Apr IRCTC was trading at 714.10. The strike last trading price was 2.4, which was -2.6 lower than the previous day. The implied volatity was 30.72, the open interest changed by 10 which increased total open position to 187
On 3 Apr IRCTC was trading at 738.25. The strike last trading price was 5.25, which was 1.45 higher than the previous day. The implied volatity was 28.19, the open interest changed by 39 which increased total open position to 178
On 2 Apr IRCTC was trading at 727.45. The strike last trading price was 3.85, which was 0.3 higher than the previous day. The implied volatity was 28.57, the open interest changed by -22 which decreased total open position to 139
On 1 Apr IRCTC was trading at 724.25. The strike last trading price was 3.65, which was -1.25 lower than the previous day. The implied volatity was 28.43, the open interest changed by 79 which increased total open position to 159
On 28 Mar IRCTC was trading at 727.50. The strike last trading price was 5.05, which was 0.35 higher than the previous day. The implied volatity was 28.41, the open interest changed by 57 which increased total open position to 80
On 27 Mar IRCTC was trading at 718.05. The strike last trading price was 4.95, which was 1.85 higher than the previous day. The implied volatity was 29.13, the open interest changed by 6 which increased total open position to 23
On 26 Mar IRCTC was trading at 704.45. The strike last trading price was 3.1, which was -1.6 lower than the previous day. The implied volatity was 30.23, the open interest changed by 0 which decreased total open position to 17
On 25 Mar IRCTC was trading at 717.15. The strike last trading price was 4.6, which was -1.2 lower than the previous day. The implied volatity was 29.40, the open interest changed by 5 which increased total open position to 16
On 24 Mar IRCTC was trading at 726.95. The strike last trading price was 5.85, which was 0.1 higher than the previous day. The implied volatity was 27.28, the open interest changed by 10 which increased total open position to 11
On 21 Mar IRCTC was trading at 722.20. The strike last trading price was 5.75, which was 0.5 higher than the previous day. The implied volatity was 27.62, the open interest changed by 0 which decreased total open position to 1
On 20 Mar IRCTC was trading at 714.85. The strike last trading price was 5.25, which was 0 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 19 Mar IRCTC was trading at 717.65. The strike last trading price was 5.25, which was -7.55 lower than the previous day. The implied volatity was 27.59, 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 0, which was 0 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 Mar IRCTC was trading at 690.65. The strike last trading price was 0, which was 0 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 Mar IRCTC was trading at 689.05. The strike last trading price was 0, which was 0 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 Mar IRCTC was trading at 698.20. The strike last trading price was 0, which was 0 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 Mar IRCTC was trading at 691.15. The strike last trading price was 0, which was 0 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 Mar IRCTC was trading at 689.70. The strike last trading price was 0, which was 0 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 Mar IRCTC was trading at 700.65. The strike last trading price was 0, which was 0 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 Mar IRCTC was trading at 702.35. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
| IRCTC 24APR2025 790 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 730.70 | 77.1 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Apr | 715.20 | 77.1 | 24.1 | 43.06 | 1 | 0 | 8 |
| 8 Apr | 715.05 | 53 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Apr | 697.40 | 53 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Apr | 714.10 | 53 | 0 | 0.00 | 0 | 1 | 0 |
| 3 Apr | 738.25 | 53 | -12.9 | 31.67 | 5 | 0 | 7 |
| 2 Apr | 727.45 | 65.9 | 0 | 0.00 | 0 | 1 | 0 |
| 1 Apr | 724.25 | 65.9 | 4.95 | 34.28 | 3 | 1 | 6 |
| 28 Mar | 727.50 | 60.95 | -38.85 | 25.77 | 6 | 5 | 5 |
| 27 Mar | 718.05 | 99.8 | 0 | - | 0 | 0 | 0 |
| 26 Mar | 704.45 | 99.8 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 717.15 | 99.8 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 726.95 | 99.8 | 0 | - | 0 | 0 | 0 |
| 21 Mar | 722.20 | 99.8 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 714.85 | 99.8 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 717.65 | 99.8 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 705.90 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 17 Mar | 690.65 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 13 Mar | 689.05 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Mar | 698.20 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Mar | 691.15 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Mar | 689.70 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Mar | 700.65 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Mar | 702.35 | 0 | 0 | 0.00 | 0 | 0 | 0 |
For Indian Rail Tour Corp Ltd - strike price 790 expiring on 24APR2025
Delta for 790 PE is 0.00
Historical price for 790 PE is as follows
On 11 Apr IRCTC was trading at 730.70. The strike last trading price was 77.1, which was 0 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 Apr IRCTC was trading at 715.20. The strike last trading price was 77.1, which was 24.1 higher than the previous day. The implied volatity was 43.06, the open interest changed by 0 which decreased total open position to 8
On 8 Apr IRCTC was trading at 715.05. The strike last trading price was 53, which was 0 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 Apr IRCTC was trading at 697.40. The strike last trading price was 53, which was 0 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 Apr IRCTC was trading at 714.10. The strike last trading price was 53, which was 0 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 3 Apr IRCTC was trading at 738.25. The strike last trading price was 53, which was -12.9 lower than the previous day. The implied volatity was 31.67, the open interest changed by 0 which decreased total open position to 7
On 2 Apr IRCTC was trading at 727.45. The strike last trading price was 65.9, which was 0 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 1 Apr IRCTC was trading at 724.25. The strike last trading price was 65.9, which was 4.95 higher than the previous day. The implied volatity was 34.28, the open interest changed by 1 which increased total open position to 6
On 28 Mar IRCTC was trading at 727.50. The strike last trading price was 60.95, which was -38.85 lower than the previous day. The implied volatity was 25.77, the open interest changed by 5 which increased total open position to 5
On 27 Mar IRCTC was trading at 718.05. The strike last trading price was 99.8, 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 26 Mar IRCTC was trading at 704.45. The strike last trading price was 99.8, 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 25 Mar IRCTC was trading at 717.15. The strike last trading price was 99.8, 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 24 Mar IRCTC was trading at 726.95. The strike last trading price was 99.8, 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 99.8, 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 99.8, 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 99.8, 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 0, which was 0 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 Mar IRCTC was trading at 690.65. The strike last trading price was 0, which was 0 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 Mar IRCTC was trading at 689.05. The strike last trading price was 0, which was 0 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 Mar IRCTC was trading at 698.20. The strike last trading price was 0, which was 0 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 Mar IRCTC was trading at 691.15. The strike last trading price was 0, which was 0 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 Mar IRCTC was trading at 689.70. The strike last trading price was 0, which was 0 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 Mar IRCTC was trading at 700.65. The strike last trading price was 0, which was 0 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 Mar IRCTC was trading at 702.35. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
