IRCTC
Indian Rail Tour Corp Ltd
Historical option data for IRCTC
13 Mar 2025 04:11 PM IST
| IRCTC 27MAR2025 810 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.06
Theta: -0.08
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 689.05 | 0.3 | 0 | 37.15 | 1 | 0 | 95 | |||
| 12 Mar | 698.20 | 0.3 | 0 | 33.59 | 5 | 0 | 98 | |||
| 11 Mar | 691.15 | 0.3 | -0.1 | 33.53 | 1 | 0 | 99 | |||
| 10 Mar | 689.70 | 0.4 | -0.4 | 35.49 | 4 | 0 | 100 | |||
| 7 Mar | 700.65 | 0.8 | 0.1 | 32.79 | 16 | 5 | 100 | |||
| 6 Mar | 702.35 | 0.6 | -0.1 | 30.40 | 105 | 48 | 95 | |||
| 5 Mar | 695.15 | 0.7 | 0.15 | 31.97 | 2 | 0 | 46 | |||
| 4 Mar | 673.85 | 0.55 | -0.15 | 35.98 | 1 | 0 | 45 | |||
| 3 Mar | 676.60 | 0.7 | 0 | 0.00 | 0 | -2 | 0 | |||
| 28 Feb | 670.95 | 0.7 | -0.65 | 33.64 | 29 | -2 | 45 | |||
| 27 Feb | 694.35 | 1.35 | -0.45 | 31.97 | 31 | 1 | 47 | |||
| 26 Feb | 708.00 | 1.8 | -1.2 | 29.17 | 10 | 4 | 41 | |||
| 25 Feb | 710.35 | 1.8 | -1.2 | 29.17 | 10 | -1 | 41 | |||
| 24 Feb | 720.35 | 2.9 | -1.2 | 28.82 | 69 | 24 | 41 | |||
| 21 Feb | 731.10 | 4 | -1.3 | 27.48 | 43 | -9 | 18 | |||
| 20 Feb | 735.50 | 5.4 | -30.25 | 27.93 | 37 | 26 | 26 | |||
| 19 Feb | 728.30 | 35.65 | 0 | 8.24 | 0 | 0 | 0 | |||
| 18 Feb | 719.20 | 35.65 | 0 | 9.73 | 0 | 0 | 0 | |||
| 17 Feb | 725.45 | 35.65 | 0 | 8.08 | 0 | 0 | 0 | |||
| 14 Feb | 732.60 | 35.65 | 0 | 7.22 | 0 | 0 | 0 | |||
| 13 Feb | 746.35 | 35.65 | 0 | 5.75 | 0 | 0 | 0 | |||
| 12 Feb | 759.15 | 35.65 | 0 | 4.47 | 0 | 0 | 0 | |||
| 11 Feb | 750.95 | 35.65 | 0 | 5.13 | 0 | 0 | 0 | |||
| 10 Feb | 773.70 | 35.65 | 0 | 2.68 | 0 | 0 | 0 | |||
| 7 Feb | 774.10 | 35.65 | 0 | 2.50 | 0 | 0 | 0 | |||
| 6 Feb | 783.80 | 35.65 | 0 | 1.68 | 0 | 0 | 0 | |||
| 5 Feb | 791.90 | 35.65 | 0 | 0.77 | 0 | 0 | 0 | |||
| 4 Feb | 781.90 | 35.65 | 0 | 1.82 | 0 | 0 | 0 | |||
|
|
||||||||||
| 3 Feb | 772.65 | 35.65 | 0 | 2.40 | 0 | 0 | 0 | |||
| 1 Feb | 794.70 | 35.65 | 0 | 0.46 | 0 | 0 | 0 | |||
For Indian Rail Tour Corp Ltd - strike price 810 expiring on 27MAR2025
Delta for 810 CE is 0.02
Historical price for 810 CE is as follows
On 13 Mar IRCTC was trading at 689.05. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 37.15, the open interest changed by 0 which decreased total open position to 95
On 12 Mar IRCTC was trading at 698.20. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 33.59, the open interest changed by 0 which decreased total open position to 98
On 11 Mar IRCTC was trading at 691.15. The strike last trading price was 0.3, which was -0.1 lower than the previous day. The implied volatity was 33.53, the open interest changed by 0 which decreased total open position to 99
On 10 Mar IRCTC was trading at 689.70. The strike last trading price was 0.4, which was -0.4 lower than the previous day. The implied volatity was 35.49, the open interest changed by 0 which decreased total open position to 100
On 7 Mar IRCTC was trading at 700.65. The strike last trading price was 0.8, which was 0.1 higher than the previous day. The implied volatity was 32.79, the open interest changed by 5 which increased total open position to 100
On 6 Mar IRCTC was trading at 702.35. The strike last trading price was 0.6, which was -0.1 lower than the previous day. The implied volatity was 30.40, the open interest changed by 48 which increased total open position to 95
On 5 Mar IRCTC was trading at 695.15. The strike last trading price was 0.7, which was 0.15 higher than the previous day. The implied volatity was 31.97, the open interest changed by 0 which decreased total open position to 46
On 4 Mar IRCTC was trading at 673.85. The strike last trading price was 0.55, which was -0.15 lower than the previous day. The implied volatity was 35.98, the open interest changed by 0 which decreased total open position to 45
On 3 Mar IRCTC was trading at 676.60. The strike last trading price was 0.7, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 28 Feb IRCTC was trading at 670.95. The strike last trading price was 0.7, which was -0.65 lower than the previous day. The implied volatity was 33.64, the open interest changed by -2 which decreased total open position to 45
On 27 Feb IRCTC was trading at 694.35. The strike last trading price was 1.35, which was -0.45 lower than the previous day. The implied volatity was 31.97, the open interest changed by 1 which increased total open position to 47
On 26 Feb IRCTC was trading at 708.00. The strike last trading price was 1.8, which was -1.2 lower than the previous day. The implied volatity was 29.17, the open interest changed by 4 which increased total open position to 41
On 25 Feb IRCTC was trading at 710.35. The strike last trading price was 1.8, which was -1.2 lower than the previous day. The implied volatity was 29.17, the open interest changed by -1 which decreased total open position to 41
On 24 Feb IRCTC was trading at 720.35. The strike last trading price was 2.9, which was -1.2 lower than the previous day. The implied volatity was 28.82, the open interest changed by 24 which increased total open position to 41
On 21 Feb IRCTC was trading at 731.10. The strike last trading price was 4, which was -1.3 lower than the previous day. The implied volatity was 27.48, the open interest changed by -9 which decreased total open position to 18
On 20 Feb IRCTC was trading at 735.50. The strike last trading price was 5.4, which was -30.25 lower than the previous day. The implied volatity was 27.93, the open interest changed by 26 which increased total open position to 26
On 19 Feb IRCTC was trading at 728.30. The strike last trading price was 35.65, which was 0 lower than the previous day. The implied volatity was 8.24, the open interest changed by 0 which decreased total open position to 0
On 18 Feb IRCTC was trading at 719.20. The strike last trading price was 35.65, which was 0 lower than the previous day. The implied volatity was 9.73, the open interest changed by 0 which decreased total open position to 0
On 17 Feb IRCTC was trading at 725.45. The strike last trading price was 35.65, which was 0 lower than the previous day. The implied volatity was 8.08, the open interest changed by 0 which decreased total open position to 0
On 14 Feb IRCTC was trading at 732.60. The strike last trading price was 35.65, which was 0 lower than the previous day. The implied volatity was 7.22, the open interest changed by 0 which decreased total open position to 0
On 13 Feb IRCTC was trading at 746.35. The strike last trading price was 35.65, which was 0 lower than the previous day. The implied volatity was 5.75, the open interest changed by 0 which decreased total open position to 0
On 12 Feb IRCTC was trading at 759.15. The strike last trading price was 35.65, which was 0 lower than the previous day. The implied volatity was 4.47, 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 35.65, which was 0 lower than the previous day. The implied volatity was 5.13, 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 35.65, which was 0 lower than the previous day. The implied volatity was 2.68, the open interest changed by 0 which decreased total open position to 0
On 7 Feb IRCTC was trading at 774.10. The strike last trading price was 35.65, which was 0 lower than the previous day. The implied volatity was 2.50, 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 35.65, which was 0 lower than the previous day. The implied volatity was 1.68, the open interest changed by 0 which decreased total open position to 0
On 5 Feb IRCTC was trading at 791.90. The strike last trading price was 35.65, which was 0 lower than the previous day. The implied volatity was 0.77, the open interest changed by 0 which decreased total open position to 0
On 4 Feb IRCTC was trading at 781.90. The strike last trading price was 35.65, which was 0 lower than the previous day. The implied volatity was 1.82, the open interest changed by 0 which decreased total open position to 0
On 3 Feb IRCTC was trading at 772.65. The strike last trading price was 35.65, which was 0 lower than the previous day. The implied volatity was 2.40, 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 35.65, which was 0 lower than the previous day. The implied volatity was 0.46, the open interest changed by 0 which decreased total open position to 0
| IRCTC 27MAR2025 810 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 689.05 | 90 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Mar | 698.20 | 90 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Mar | 691.15 | 90 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Mar | 689.70 | 90 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Mar | 700.65 | 90 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Mar | 702.35 | 90 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Mar | 695.15 | 90 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Mar | 673.85 | 90 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Mar | 676.60 | 90 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Feb | 670.95 | 90 | 0 | 0.00 | 0 | 1 | 0 |
| 27 Feb | 694.35 | 90 | 0 | 0.00 | 0 | 1 | 0 |
| 26 Feb | 708.00 | 90 | 4 | - | 1 | 1 | 3 |
| 25 Feb | 710.35 | 90 | 4 | - | 1 | 0 | 3 |
| 24 Feb | 720.35 | 86 | 6 | 28.69 | 2 | 0 | 1 |
| 21 Feb | 731.10 | 80 | 22.35 | 31.94 | 1 | 0 | 0 |
| 20 Feb | 735.50 | 57.65 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 728.30 | 57.65 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 719.20 | 57.65 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 725.45 | 57.65 | 0 | - | 0 | 0 | 0 |
| 14 Feb | 732.60 | 57.65 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 746.35 | 57.65 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 759.15 | 57.65 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 750.95 | 57.65 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 773.70 | 57.65 | 0 | - | 0 | 0 | 0 |
| 7 Feb | 774.10 | 57.65 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 783.80 | 57.65 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 791.90 | 57.65 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 781.90 | 57.65 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 772.65 | 57.65 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 794.70 | 57.65 | 0 | - | 0 | 0 | 0 |
For Indian Rail Tour Corp Ltd - strike price 810 expiring on 27MAR2025
Delta for 810 PE is 0.00
Historical price for 810 PE is as follows
On 13 Mar IRCTC was trading at 689.05. The strike last trading price was 90, 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 90, 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 90, 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 90, 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 90, 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 90, 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 5 Mar IRCTC was trading at 695.15. The strike last trading price was 90, 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 Mar IRCTC was trading at 673.85. The strike last trading price was 90, 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 3 Mar IRCTC was trading at 676.60. The strike last trading price was 90, 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 28 Feb IRCTC was trading at 670.95. The strike last trading price was 90, 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 27 Feb IRCTC was trading at 694.35. The strike last trading price was 90, 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 26 Feb IRCTC was trading at 708.00. The strike last trading price was 90, which was 4 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 3
On 25 Feb IRCTC was trading at 710.35. The strike last trading price was 90, which was 4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 24 Feb IRCTC was trading at 720.35. The strike last trading price was 86, which was 6 higher than the previous day. The implied volatity was 28.69, the open interest changed by 0 which decreased total open position to 1
On 21 Feb IRCTC was trading at 731.10. The strike last trading price was 80, which was 22.35 higher than the previous day. The implied volatity was 31.94, the open interest changed by 0 which decreased total open position to 0
On 20 Feb IRCTC was trading at 735.50. The strike last trading price was 57.65, 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 57.65, 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 Feb IRCTC was trading at 719.20. The strike last trading price was 57.65, 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 Feb IRCTC was trading at 725.45. The strike last trading price was 57.65, 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 14 Feb IRCTC was trading at 732.60. The strike last trading price was 57.65, 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 Feb IRCTC was trading at 746.35. The strike last trading price was 57.65, 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 Feb IRCTC was trading at 759.15. The strike last trading price was 57.65, 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 57.65, 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 57.65, 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 Feb IRCTC was trading at 774.10. The strike last trading price was 57.65, 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 57.65, 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 5 Feb IRCTC was trading at 791.90. The strike last trading price was 57.65, 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 4 Feb IRCTC was trading at 781.90. The strike last trading price was 57.65, 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 3 Feb IRCTC was trading at 772.65. The strike last trading price was 57.65, 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 57.65, 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
