IRCTC
Indian Rail Tour Corp Ltd
Historical option data for IRCTC
14 Nov 2024 04:11 PM IST
| IRCTC 28NOV2024 800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.56
Vega: 0.62
Theta: -0.61
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
|
|
||||||||||
| 14 Nov | 799.60 | 16.15 | -1.60 | 22.29 | 1,394 | 240 | 552 | |||
| 13 Nov | 801.40 | 17.75 | -3.90 | 21.52 | 764 | 44 | 315 | |||
| 12 Nov | 811.65 | 21.65 | -19.30 | 19.42 | 194 | -6 | 303 | |||
| 11 Nov | 836.20 | 40.95 | 2.45 | 18.27 | 76 | -10 | 308 | |||
| 8 Nov | 832.50 | 38.5 | -9.85 | 17.02 | 189 | 6 | 339 | |||
| 7 Nov | 844.05 | 48.35 | -14.15 | - | 124 | 26 | 333 | |||
| 6 Nov | 857.35 | 62.5 | 21.20 | 19.40 | 217 | -66 | 307 | |||
| 5 Nov | 829.10 | 41.3 | 0.80 | 21.28 | 2,617 | -15 | 380 | |||
| 4 Nov | 816.20 | 40.5 | -5.90 | 35.56 | 716 | 215 | 393 | |||
| 1 Nov | 831.75 | 46.4 | -0.60 | 23.60 | 42 | 3 | 178 | |||
| 31 Oct | 821.30 | 47 | -10.00 | - | 207 | -11 | 170 | |||
| 30 Oct | 839.40 | 57 | 8.95 | - | 88 | -1 | 181 | |||
| 29 Oct | 824.85 | 48.05 | 3.05 | - | 119 | 27 | 183 | |||
| 28 Oct | 821.05 | 45 | 1.80 | - | 241 | 51 | 156 | |||
| 25 Oct | 812.10 | 43.2 | -9.80 | - | 182 | 89 | 105 | |||
| 24 Oct | 830.15 | 53 | -0.50 | - | 9 | 2 | 15 | |||
| 23 Oct | 828.65 | 53.5 | -0.50 | - | 10 | 4 | 12 | |||
| 22 Oct | 831.40 | 54 | -33.10 | - | 3 | 2 | 8 | |||
| 21 Oct | 858.80 | 87.1 | 0.00 | - | 0 | 1 | 0 | |||
| 18 Oct | 881.00 | 87.1 | -6.90 | - | 1 | 0 | 5 | |||
| 17 Oct | 871.75 | 94 | -10.00 | - | 1 | 0 | 4 | |||
| 16 Oct | 892.60 | 104 | 1.85 | - | 2 | 0 | 2 | |||
| 15 Oct | 895.30 | 102.15 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 885.00 | 102.15 | 0.00 | - | 0 | 2 | 0 | |||
| 11 Oct | 889.20 | 102.15 | -56.40 | - | 2 | 0 | 0 | |||
| 10 Oct | 882.65 | 158.55 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 879.55 | 158.55 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 875.10 | 158.55 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 857.70 | 158.55 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 872.75 | 158.55 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 886.40 | 158.55 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 928.55 | 158.55 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 924.90 | 158.55 | 158.55 | - | 0 | 0 | 0 | |||
| 23 Sept | 910.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Sept | 883.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Sept | 905.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Sept | 933.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Sept | 936.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Sept | 945.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Sept | 944.15 | 0 | - | 0 | 0 | 0 | ||||
For Indian Rail Tour Corp Ltd - strike price 800 expiring on 28NOV2024
Delta for 800 CE is 0.56
Historical price for 800 CE is as follows
On 14 Nov IRCTC was trading at 799.60. The strike last trading price was 16.15, which was -1.60 lower than the previous day. The implied volatity was 22.29, the open interest changed by 240 which increased total open position to 552
On 13 Nov IRCTC was trading at 801.40. The strike last trading price was 17.75, which was -3.90 lower than the previous day. The implied volatity was 21.52, the open interest changed by 44 which increased total open position to 315
On 12 Nov IRCTC was trading at 811.65. The strike last trading price was 21.65, which was -19.30 lower than the previous day. The implied volatity was 19.42, the open interest changed by -6 which decreased total open position to 303
On 11 Nov IRCTC was trading at 836.20. The strike last trading price was 40.95, which was 2.45 higher than the previous day. The implied volatity was 18.27, the open interest changed by -10 which decreased total open position to 308
On 8 Nov IRCTC was trading at 832.50. The strike last trading price was 38.5, which was -9.85 lower than the previous day. The implied volatity was 17.02, the open interest changed by 6 which increased total open position to 339
On 7 Nov IRCTC was trading at 844.05. The strike last trading price was 48.35, which was -14.15 lower than the previous day. The implied volatity was -, the open interest changed by 26 which increased total open position to 333
On 6 Nov IRCTC was trading at 857.35. The strike last trading price was 62.5, which was 21.20 higher than the previous day. The implied volatity was 19.40, the open interest changed by -66 which decreased total open position to 307
On 5 Nov IRCTC was trading at 829.10. The strike last trading price was 41.3, which was 0.80 higher than the previous day. The implied volatity was 21.28, the open interest changed by -15 which decreased total open position to 380
On 4 Nov IRCTC was trading at 816.20. The strike last trading price was 40.5, which was -5.90 lower than the previous day. The implied volatity was 35.56, the open interest changed by 215 which increased total open position to 393
On 1 Nov IRCTC was trading at 831.75. The strike last trading price was 46.4, which was -0.60 lower than the previous day. The implied volatity was 23.60, the open interest changed by 3 which increased total open position to 178
On 31 Oct IRCTC was trading at 821.30. The strike last trading price was 47, which was -10.00 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 57, which was 8.95 higher 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 48.05, which was 3.05 higher 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 45, which was 1.80 higher 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 43.2, which was -9.80 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 53, which was -0.50 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 53.5, which was -0.50 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 54, which was -33.10 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct IRCTC was trading at 858.80. The strike last trading price was 87.1, 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 18 Oct IRCTC was trading at 881.00. The strike last trading price was 87.1, which was -6.90 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 94, which was -10.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct IRCTC was trading at 892.60. The strike last trading price was 104, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct IRCTC was trading at 895.30. The strike last trading price was 102.15, 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 14 Oct IRCTC was trading at 885.00. The strike last trading price was 102.15, 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 11 Oct IRCTC was trading at 889.20. The strike last trading price was 102.15, which was -56.40 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct IRCTC was trading at 882.65. The strike last trading price was 158.55, 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 9 Oct IRCTC was trading at 879.55. The strike last trading price was 158.55, 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 8 Oct IRCTC was trading at 875.10. The strike last trading price was 158.55, 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 7 Oct IRCTC was trading at 857.70. The strike last trading price was 158.55, 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 4 Oct IRCTC was trading at 872.75. The strike last trading price was 158.55, 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 158.55, 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 Sept IRCTC was trading at 928.55. The strike last trading price was 158.55, 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 27 Sept IRCTC was trading at 924.90. The strike last trading price was 158.55, which was 158.55 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Sept IRCTC was trading at 910.20. 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 19 Sept IRCTC was trading at 883.65. 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 18 Sept IRCTC was trading at 905.55. 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 13 Sept IRCTC was trading at 936.90. 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 5 Sept IRCTC was trading at 945.25. 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 800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.45
Vega: 0.62
Theta: -0.46
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 14 Nov | 799.60 | 13.75 | -0.95 | 25.29 | 1,405 | 78 | 1,017 |
| 13 Nov | 801.40 | 14.7 | 1.95 | 27.85 | 2,298 | -128 | 952 |
| 12 Nov | 811.65 | 12.75 | 7.10 | 28.59 | 1,945 | -157 | 1,304 |
| 11 Nov | 836.20 | 5.65 | -3.95 | 27.37 | 3,606 | -987 | 1,458 |
| 8 Nov | 832.50 | 9.6 | 2.70 | 30.84 | 22,517 | -528 | 2,407 |
| 7 Nov | 844.05 | 6.9 | 2.00 | 30.27 | 32,236 | 916 | 3,240 |
| 6 Nov | 857.35 | 4.9 | -5.45 | 29.89 | 3,670 | 308 | 2,328 |
| 5 Nov | 829.10 | 10.35 | -13.05 | 29.91 | 8,672 | 505 | 2,028 |
| 4 Nov | 816.20 | 23.4 | -0.85 | 39.52 | 3,348 | 749 | 1,503 |
| 1 Nov | 831.75 | 24.25 | 1.75 | 46.67 | 302 | 88 | 761 |
| 31 Oct | 821.30 | 22.5 | 7.40 | - | 1,170 | 35 | 671 |
| 30 Oct | 839.40 | 15.1 | -4.15 | - | 572 | 102 | 637 |
| 29 Oct | 824.85 | 19.25 | -1.45 | - | 433 | 94 | 535 |
| 28 Oct | 821.05 | 20.7 | -2.85 | - | 224 | 86 | 441 |
| 25 Oct | 812.10 | 23.55 | 6.70 | - | 295 | 55 | 355 |
| 24 Oct | 830.15 | 16.85 | -1.15 | - | 88 | 21 | 300 |
| 23 Oct | 828.65 | 18 | 0.35 | - | 299 | 39 | 278 |
| 22 Oct | 831.40 | 17.65 | 5.10 | - | 332 | 47 | 239 |
| 21 Oct | 858.80 | 12.55 | 6.85 | - | 1,301 | 47 | 192 |
| 18 Oct | 881.00 | 5.7 | -1.60 | - | 755 | 10 | 147 |
| 17 Oct | 871.75 | 7.3 | 3.40 | - | 163 | 47 | 137 |
| 16 Oct | 892.60 | 3.9 | -0.10 | - | 32 | 0 | 90 |
| 15 Oct | 895.30 | 4 | -0.90 | - | 56 | 5 | 90 |
| 14 Oct | 885.00 | 4.9 | -0.30 | - | 31 | 15 | 85 |
| 11 Oct | 889.20 | 5.2 | -0.75 | - | 15 | 1 | 70 |
| 10 Oct | 882.65 | 5.95 | -1.05 | - | 119 | -12 | 70 |
| 9 Oct | 879.55 | 7 | -1.50 | - | 28 | 1 | 83 |
| 8 Oct | 875.10 | 8.5 | -5.40 | - | 37 | -6 | 83 |
| 7 Oct | 857.70 | 13.9 | 4.10 | - | 49 | 15 | 89 |
| 4 Oct | 872.75 | 9.8 | 2.00 | - | 80 | 35 | 72 |
| 3 Oct | 886.40 | 7.8 | 3.55 | - | 34 | 24 | 34 |
| 30 Sept | 928.55 | 4.25 | -0.05 | - | 4 | 0 | 8 |
| 27 Sept | 924.90 | 4.3 | -2.90 | - | 1 | 0 | 7 |
| 23 Sept | 910.20 | 7.2 | -2.95 | - | 1 | 0 | 7 |
| 19 Sept | 883.65 | 10.15 | 4.15 | - | 3 | 1 | 8 |
| 18 Sept | 905.55 | 6 | 1.80 | - | 1 | 0 | 7 |
| 17 Sept | 933.10 | 4.2 | 0.00 | - | 0 | 0 | 0 |
| 13 Sept | 936.90 | 4.2 | -1.60 | - | 6 | 0 | 7 |
| 5 Sept | 945.25 | 5.8 | -0.45 | - | 5 | 1 | 3 |
| 3 Sept | 944.15 | 6.25 | - | 0 | 0 | 0 | |
For Indian Rail Tour Corp Ltd - strike price 800 expiring on 28NOV2024
Delta for 800 PE is -0.45
Historical price for 800 PE is as follows
On 14 Nov IRCTC was trading at 799.60. The strike last trading price was 13.75, which was -0.95 lower than the previous day. The implied volatity was 25.29, the open interest changed by 78 which increased total open position to 1017
On 13 Nov IRCTC was trading at 801.40. The strike last trading price was 14.7, which was 1.95 higher than the previous day. The implied volatity was 27.85, the open interest changed by -128 which decreased total open position to 952
On 12 Nov IRCTC was trading at 811.65. The strike last trading price was 12.75, which was 7.10 higher than the previous day. The implied volatity was 28.59, the open interest changed by -157 which decreased total open position to 1304
On 11 Nov IRCTC was trading at 836.20. The strike last trading price was 5.65, which was -3.95 lower than the previous day. The implied volatity was 27.37, the open interest changed by -987 which decreased total open position to 1458
On 8 Nov IRCTC was trading at 832.50. The strike last trading price was 9.6, which was 2.70 higher than the previous day. The implied volatity was 30.84, the open interest changed by -528 which decreased total open position to 2407
On 7 Nov IRCTC was trading at 844.05. The strike last trading price was 6.9, which was 2.00 higher than the previous day. The implied volatity was 30.27, the open interest changed by 916 which increased total open position to 3240
On 6 Nov IRCTC was trading at 857.35. The strike last trading price was 4.9, which was -5.45 lower than the previous day. The implied volatity was 29.89, the open interest changed by 308 which increased total open position to 2328
On 5 Nov IRCTC was trading at 829.10. The strike last trading price was 10.35, which was -13.05 lower than the previous day. The implied volatity was 29.91, the open interest changed by 505 which increased total open position to 2028
On 4 Nov IRCTC was trading at 816.20. The strike last trading price was 23.4, which was -0.85 lower than the previous day. The implied volatity was 39.52, the open interest changed by 749 which increased total open position to 1503
On 1 Nov IRCTC was trading at 831.75. The strike last trading price was 24.25, which was 1.75 higher than the previous day. The implied volatity was 46.67, the open interest changed by 88 which increased total open position to 761
On 31 Oct IRCTC was trading at 821.30. The strike last trading price was 22.5, which was 7.40 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 15.1, which was -4.15 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 19.25, which was -1.45 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 20.7, which was -2.85 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 23.55, which was 6.70 higher 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 16.85, which was -1.15 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 18, which was 0.35 higher 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 17.65, which was 5.10 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct IRCTC was trading at 858.80. The strike last trading price was 12.55, which was 6.85 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct IRCTC was trading at 881.00. The strike last trading price was 5.7, which was -1.60 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 7.3, which was 3.40 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct IRCTC was trading at 892.60. The strike last trading price was 3.9, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct IRCTC was trading at 895.30. The strike last trading price was 4, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct IRCTC was trading at 885.00. The strike last trading price was 4.9, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct IRCTC was trading at 889.20. The strike last trading price was 5.2, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct IRCTC was trading at 882.65. The strike last trading price was 5.95, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct IRCTC was trading at 879.55. The strike last trading price was 7, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct IRCTC was trading at 875.10. The strike last trading price was 8.5, which was -5.40 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct IRCTC was trading at 857.70. The strike last trading price was 13.9, which was 4.10 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct IRCTC was trading at 872.75. The strike last trading price was 9.8, which was 2.00 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 7.8, which was 3.55 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept IRCTC was trading at 928.55. The strike last trading price was 4.25, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept IRCTC was trading at 924.90. The strike last trading price was 4.3, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Sept IRCTC was trading at 910.20. The strike last trading price was 7.2, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 19 Sept IRCTC was trading at 883.65. The strike last trading price was 10.15, which was 4.15 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Sept IRCTC was trading at 905.55. The strike last trading price was 6, which was 1.80 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 4.2, 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 13 Sept IRCTC was trading at 936.90. The strike last trading price was 4.2, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 5 Sept IRCTC was trading at 945.25. The strike last trading price was 5.8, which was -0.45 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 6.25, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
