IRCTC
Indian Rail Tour Corp Ltd
Historical option data for IRCTC
21 Nov 2024 04:11 PM IST
| IRCTC 28NOV2024 810 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.29
Vega: 0.38
Theta: -0.81
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 793.85 | 5.5 | -2.25 | 27.78 | 1,188 | 38 | 559 | |||
| 20 Nov | 800.10 | 7.75 | 0.00 | 24.14 | 1,307 | 12 | 523 | |||
| 19 Nov | 800.10 | 7.75 | -0.75 | 24.14 | 1,307 | 14 | 523 | |||
| 18 Nov | 797.10 | 8.5 | -2.85 | 24.22 | 1,096 | 72 | 509 | |||
| 14 Nov | 799.60 | 11.35 | -1.40 | 22.31 | 879 | 104 | 437 | |||
| 13 Nov | 801.40 | 12.75 | -3.45 | 21.72 | 1,168 | 147 | 334 | |||
| 12 Nov | 811.65 | 16.2 | -16.25 | 20.32 | 132 | 12 | 191 | |||
| 11 Nov | 836.20 | 32.45 | 1.75 | 18.19 | 40 | -3 | 180 | |||
| 8 Nov | 832.50 | 30.7 | -9.30 | 17.78 | 249 | -53 | 228 | |||
| 7 Nov | 844.05 | 40 | -12.40 | 14.47 | 31 | -2 | 281 | |||
| 6 Nov | 857.35 | 52.4 | 18.25 | 16.16 | 249 | -44 | 283 | |||
| 5 Nov | 829.10 | 34.15 | -0.70 | 21.81 | 3,031 | 20 | 336 | |||
| 4 Nov | 816.20 | 34.85 | -4.90 | 35.51 | 1,278 | 251 | 313 | |||
| 1 Nov | 831.75 | 39.75 | -1.80 | 24.47 | 3 | 2 | 62 | |||
| 31 Oct | 821.30 | 41.55 | -20.45 | - | 122 | -7 | 58 | |||
| 30 Oct | 839.40 | 62 | 21.00 | - | 40 | -2 | 65 | |||
| 29 Oct | 824.85 | 41 | 1.85 | - | 70 | 30 | 67 | |||
| 28 Oct | 821.05 | 39.15 | 1.30 | - | 59 | 12 | 38 | |||
| 25 Oct | 812.10 | 37.85 | -10.65 | - | 60 | 24 | 26 | |||
| 24 Oct | 830.15 | 48.5 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 828.65 | 48.5 | 0.00 | - | 0 | 2 | 0 | |||
| 22 Oct | 831.40 | 48.5 | -76.15 | - | 6 | 1 | 1 | |||
| 21 Oct | 858.80 | 124.65 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 18 Oct | 881.00 | 124.65 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 871.75 | 124.65 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 892.60 | 124.65 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 895.30 | 124.65 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 885.00 | 124.65 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 889.20 | 124.65 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 882.65 | 124.65 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 879.55 | 124.65 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 875.10 | 124.65 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 857.70 | 124.65 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 872.75 | 124.65 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 886.40 | 124.65 | 124.65 | - | 0 | 0 | 0 | |||
| 30 Sept | 928.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 924.90 | 0 | - | 0 | 0 | 0 | ||||
For Indian Rail Tour Corp Ltd - strike price 810 expiring on 28NOV2024
Delta for 810 CE is 0.29
Historical price for 810 CE is as follows
On 21 Nov IRCTC was trading at 793.85. The strike last trading price was 5.5, which was -2.25 lower than the previous day. The implied volatity was 27.78, the open interest changed by 38 which increased total open position to 559
On 20 Nov IRCTC was trading at 800.10. The strike last trading price was 7.75, which was 0.00 lower than the previous day. The implied volatity was 24.14, the open interest changed by 12 which increased total open position to 523
On 19 Nov IRCTC was trading at 800.10. The strike last trading price was 7.75, which was -0.75 lower than the previous day. The implied volatity was 24.14, the open interest changed by 14 which increased total open position to 523
On 18 Nov IRCTC was trading at 797.10. The strike last trading price was 8.5, which was -2.85 lower than the previous day. The implied volatity was 24.22, the open interest changed by 72 which increased total open position to 509
On 14 Nov IRCTC was trading at 799.60. The strike last trading price was 11.35, which was -1.40 lower than the previous day. The implied volatity was 22.31, the open interest changed by 104 which increased total open position to 437
On 13 Nov IRCTC was trading at 801.40. The strike last trading price was 12.75, which was -3.45 lower than the previous day. The implied volatity was 21.72, the open interest changed by 147 which increased total open position to 334
On 12 Nov IRCTC was trading at 811.65. The strike last trading price was 16.2, which was -16.25 lower than the previous day. The implied volatity was 20.32, the open interest changed by 12 which increased total open position to 191
On 11 Nov IRCTC was trading at 836.20. The strike last trading price was 32.45, which was 1.75 higher than the previous day. The implied volatity was 18.19, the open interest changed by -3 which decreased total open position to 180
On 8 Nov IRCTC was trading at 832.50. The strike last trading price was 30.7, which was -9.30 lower than the previous day. The implied volatity was 17.78, the open interest changed by -53 which decreased total open position to 228
On 7 Nov IRCTC was trading at 844.05. The strike last trading price was 40, which was -12.40 lower than the previous day. The implied volatity was 14.47, the open interest changed by -2 which decreased total open position to 281
On 6 Nov IRCTC was trading at 857.35. The strike last trading price was 52.4, which was 18.25 higher than the previous day. The implied volatity was 16.16, the open interest changed by -44 which decreased total open position to 283
On 5 Nov IRCTC was trading at 829.10. The strike last trading price was 34.15, which was -0.70 lower than the previous day. The implied volatity was 21.81, the open interest changed by 20 which increased total open position to 336
On 4 Nov IRCTC was trading at 816.20. The strike last trading price was 34.85, which was -4.90 lower than the previous day. The implied volatity was 35.51, the open interest changed by 251 which increased total open position to 313
On 1 Nov IRCTC was trading at 831.75. The strike last trading price was 39.75, which was -1.80 lower than the previous day. The implied volatity was 24.47, the open interest changed by 2 which increased total open position to 62
On 31 Oct IRCTC was trading at 821.30. The strike last trading price was 41.55, which was -20.45 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 62, which was 21.00 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 41, 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 28 Oct IRCTC was trading at 821.05. The strike last trading price was 39.15, which was 1.30 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 37.85, which was -10.65 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 48.5, 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 48.5, 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 48.5, which was -76.15 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 124.65, 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 18 Oct IRCTC was trading at 881.00. The strike last trading price was 124.65, 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 124.65, 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 16 Oct IRCTC was trading at 892.60. The strike last trading price was 124.65, 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 15 Oct IRCTC was trading at 895.30. The strike last trading price was 124.65, 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 14 Oct IRCTC was trading at 885.00. The strike last trading price was 124.65, 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 11 Oct IRCTC was trading at 889.20. The strike last trading price was 124.65, 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 10 Oct IRCTC was trading at 882.65. The strike last trading price was 124.65, 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 9 Oct IRCTC was trading at 879.55. The strike last trading price was 124.65, 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 8 Oct IRCTC was trading at 875.10. The strike last trading price was 124.65, 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 7 Oct IRCTC was trading at 857.70. The strike last trading price was 124.65, 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 4 Oct IRCTC was trading at 872.75. The strike last trading price was 124.65, 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 3 Oct IRCTC was trading at 886.40. The strike last trading price was 124.65, which was 124.65 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 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 27 Sept IRCTC was trading at 924.90. 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 810 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.71
Vega: 0.38
Theta: -0.57
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 793.85 | 22.7 | 3.15 | 27.38 | 241 | -23 | 418 |
| 20 Nov | 800.10 | 19.55 | 0.00 | 27.67 | 614 | 60 | 442 |
| 19 Nov | 800.10 | 19.55 | -0.25 | 27.67 | 614 | 61 | 442 |
| 18 Nov | 797.10 | 19.8 | 0.75 | 27.01 | 218 | 17 | 379 |
| 14 Nov | 799.60 | 19.05 | -1.05 | 25.53 | 232 | 2 | 362 |
| 13 Nov | 801.40 | 20.1 | 2.85 | 28.60 | 807 | -70 | 359 |
| 12 Nov | 811.65 | 17.25 | 9.70 | 28.88 | 691 | -55 | 430 |
| 11 Nov | 836.20 | 7.55 | -2.55 | 26.38 | 661 | -11 | 486 |
| 8 Nov | 832.50 | 10.1 | 1.20 | 27.06 | 1,523 | -209 | 531 |
| 7 Nov | 844.05 | 8.9 | 2.75 | 29.62 | 2,009 | 45 | 745 |
| 6 Nov | 857.35 | 6.15 | -7.00 | 28.82 | 1,569 | 25 | 701 |
| 5 Nov | 829.10 | 13.15 | -14.00 | 29.44 | 3,316 | 322 | 679 |
| 4 Nov | 816.20 | 27.15 | -1.80 | 38.69 | 862 | 203 | 348 |
| 1 Nov | 831.75 | 28.95 | 2.45 | 47.64 | 18 | 8 | 144 |
| 31 Oct | 821.30 | 26.5 | 9.00 | - | 253 | 28 | 135 |
| 30 Oct | 839.40 | 17.5 | -4.90 | - | 86 | -4 | 108 |
| 29 Oct | 824.85 | 22.4 | -3.50 | - | 136 | 66 | 112 |
| 28 Oct | 821.05 | 25.9 | -2.90 | - | 75 | 14 | 45 |
| 25 Oct | 812.10 | 28.8 | 12.00 | - | 27 | 18 | 31 |
| 24 Oct | 830.15 | 16.8 | -1.00 | - | 14 | 9 | 12 |
| 23 Oct | 828.65 | 17.8 | 0.05 | - | 3 | 2 | 2 |
| 22 Oct | 831.40 | 17.75 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 858.80 | 17.75 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 881.00 | 17.75 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 871.75 | 17.75 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 892.60 | 17.75 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 895.30 | 17.75 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 885.00 | 17.75 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 889.20 | 17.75 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 882.65 | 17.75 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 879.55 | 17.75 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 875.10 | 17.75 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 857.70 | 17.75 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 872.75 | 17.75 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 886.40 | 17.75 | 17.75 | - | 0 | 0 | 0 |
| 30 Sept | 928.55 | 0 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 924.90 | 0 | - | 0 | 0 | 0 | |
For Indian Rail Tour Corp Ltd - strike price 810 expiring on 28NOV2024
Delta for 810 PE is -0.71
Historical price for 810 PE is as follows
On 21 Nov IRCTC was trading at 793.85. The strike last trading price was 22.7, which was 3.15 higher than the previous day. The implied volatity was 27.38, the open interest changed by -23 which decreased total open position to 418
On 20 Nov IRCTC was trading at 800.10. The strike last trading price was 19.55, which was 0.00 lower than the previous day. The implied volatity was 27.67, the open interest changed by 60 which increased total open position to 442
On 19 Nov IRCTC was trading at 800.10. The strike last trading price was 19.55, which was -0.25 lower than the previous day. The implied volatity was 27.67, the open interest changed by 61 which increased total open position to 442
On 18 Nov IRCTC was trading at 797.10. The strike last trading price was 19.8, which was 0.75 higher than the previous day. The implied volatity was 27.01, the open interest changed by 17 which increased total open position to 379
On 14 Nov IRCTC was trading at 799.60. The strike last trading price was 19.05, which was -1.05 lower than the previous day. The implied volatity was 25.53, the open interest changed by 2 which increased total open position to 362
On 13 Nov IRCTC was trading at 801.40. The strike last trading price was 20.1, which was 2.85 higher than the previous day. The implied volatity was 28.60, the open interest changed by -70 which decreased total open position to 359
On 12 Nov IRCTC was trading at 811.65. The strike last trading price was 17.25, which was 9.70 higher than the previous day. The implied volatity was 28.88, the open interest changed by -55 which decreased total open position to 430
On 11 Nov IRCTC was trading at 836.20. The strike last trading price was 7.55, which was -2.55 lower than the previous day. The implied volatity was 26.38, the open interest changed by -11 which decreased total open position to 486
On 8 Nov IRCTC was trading at 832.50. The strike last trading price was 10.1, which was 1.20 higher than the previous day. The implied volatity was 27.06, the open interest changed by -209 which decreased total open position to 531
On 7 Nov IRCTC was trading at 844.05. The strike last trading price was 8.9, which was 2.75 higher than the previous day. The implied volatity was 29.62, the open interest changed by 45 which increased total open position to 745
On 6 Nov IRCTC was trading at 857.35. The strike last trading price was 6.15, which was -7.00 lower than the previous day. The implied volatity was 28.82, the open interest changed by 25 which increased total open position to 701
On 5 Nov IRCTC was trading at 829.10. The strike last trading price was 13.15, which was -14.00 lower than the previous day. The implied volatity was 29.44, the open interest changed by 322 which increased total open position to 679
On 4 Nov IRCTC was trading at 816.20. The strike last trading price was 27.15, which was -1.80 lower than the previous day. The implied volatity was 38.69, the open interest changed by 203 which increased total open position to 348
On 1 Nov IRCTC was trading at 831.75. The strike last trading price was 28.95, which was 2.45 higher than the previous day. The implied volatity was 47.64, the open interest changed by 8 which increased total open position to 144
On 31 Oct IRCTC was trading at 821.30. The strike last trading price was 26.5, which was 9.00 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 17.5, which was -4.90 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 22.4, which was -3.50 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 25.9, 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 25 Oct IRCTC was trading at 812.10. The strike last trading price was 28.8, which was 12.00 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 16.8, which was -1.00 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 17.8, which was 0.05 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 17.75, 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 21 Oct IRCTC was trading at 858.80. The strike last trading price was 17.75, 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 17.75, 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 17.75, 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 16 Oct IRCTC was trading at 892.60. The strike last trading price was 17.75, 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 15 Oct IRCTC was trading at 895.30. The strike last trading price was 17.75, 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 17.75, 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 17.75, 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 10 Oct IRCTC was trading at 882.65. The strike last trading price was 17.75, 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 17.75, 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 17.75, 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 17.75, 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 17.75, 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 17.75, which was 17.75 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 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 27 Sept IRCTC was trading at 924.90. 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
