IRCTC
Indian Rail Tour Corp Ltd
Historical option data for IRCTC
16 Apr 2025 04:11 PM IST
| IRCTC 24APR2025 820 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.05
Vega: 0.12
Theta: -0.24
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 16 Apr | 760.60 | 0.75 | -0.25 | 30.11 | 132 | -26 | 267 | |||
|
|
||||||||||
| 15 Apr | 754.50 | 1.05 | 0.25 | 32.85 | 151 | 7 | 293 | |||
| 11 Apr | 730.70 | 0.8 | 0.05 | 34.38 | 89 | 2 | 286 | |||
| 9 Apr | 715.20 | 0.7 | -0.3 | 35.83 | 103 | 76 | 284 | |||
| 8 Apr | 715.05 | 1 | 0.05 | 36.65 | 182 | 74 | 209 | |||
| 7 Apr | 697.40 | 0.95 | -0.05 | 39.27 | 47 | -14 | 135 | |||
| 4 Apr | 714.10 | 0.95 | -0.9 | 32.24 | 128 | -2 | 149 | |||
| 3 Apr | 738.25 | 1.9 | 0.4 | 28.75 | 129 | 10 | 152 | |||
| 2 Apr | 727.45 | 1.5 | 0.15 | 29.73 | 115 | 9 | 143 | |||
| 1 Apr | 724.25 | 1.35 | -0.85 | 29.18 | 174 | -15 | 132 | |||
| 28 Mar | 727.50 | 2.1 | 0.6 | 29.10 | 405 | 43 | 147 | |||
| 27 Mar | 718.05 | 1.5 | 0.05 | 27.55 | 28 | -1 | 103 | |||
| 26 Mar | 704.45 | 1.4 | -0.75 | 31.32 | 63 | -14 | 104 | |||
| 25 Mar | 717.15 | 2.15 | -0.65 | 30.49 | 69 | 30 | 117 | |||
| 24 Mar | 726.95 | 2.75 | 0.65 | 28.54 | 99 | 25 | 87 | |||
| 21 Mar | 722.20 | 2.05 | -0.3 | 26.46 | 7 | 2 | 62 | |||
| 20 Mar | 714.85 | 2.35 | 0 | 28.94 | 18 | 0 | 60 | |||
| 19 Mar | 717.65 | 2.05 | 0.1 | 27.29 | 23 | 10 | 60 | |||
| 18 Mar | 705.90 | 2.05 | 0 | 28.95 | 51 | 38 | 49 | |||
| 17 Mar | 690.65 | 2.05 | -0.6 | 32.32 | 55 | 9 | 12 | |||
| 11 Mar | 691.15 | 2.65 | -0.25 | 30.87 | 2 | 0 | 3 | |||
| 10 Mar | 689.70 | 2.9 | -1 | 32.36 | 1 | 0 | 2 | |||
| 7 Mar | 700.65 | 3.9 | -39.75 | 30.79 | 3 | 2 | 2 | |||
| 19 Feb | 728.30 | 43.65 | 0 | 6.44 | 0 | 0 | 0 | |||
| 11 Feb | 750.95 | 43.65 | 0 | 2.92 | 0 | 0 | 0 | |||
| 10 Feb | 773.70 | 43.65 | 0 | 2.49 | 0 | 0 | 0 | |||
| 6 Feb | 783.80 | 0 | 0 | 1.48 | 0 | 0 | 0 | |||
| 1 Feb | 794.70 | 0 | 0 | 0.44 | 0 | 0 | 0 | |||
For Indian Rail Tour Corp Ltd - strike price 820 expiring on 24APR2025
Delta for 820 CE is 0.05
Historical price for 820 CE is as follows
On 16 Apr IRCTC was trading at 760.60. The strike last trading price was 0.75, which was -0.25 lower than the previous day. The implied volatity was 30.11, the open interest changed by -26 which decreased total open position to 267
On 15 Apr IRCTC was trading at 754.50. The strike last trading price was 1.05, which was 0.25 higher than the previous day. The implied volatity was 32.85, the open interest changed by 7 which increased total open position to 293
On 11 Apr IRCTC was trading at 730.70. The strike last trading price was 0.8, which was 0.05 higher than the previous day. The implied volatity was 34.38, the open interest changed by 2 which increased total open position to 286
On 9 Apr IRCTC was trading at 715.20. The strike last trading price was 0.7, which was -0.3 lower than the previous day. The implied volatity was 35.83, the open interest changed by 76 which increased total open position to 284
On 8 Apr IRCTC was trading at 715.05. The strike last trading price was 1, which was 0.05 higher than the previous day. The implied volatity was 36.65, the open interest changed by 74 which increased total open position to 209
On 7 Apr IRCTC was trading at 697.40. The strike last trading price was 0.95, which was -0.05 lower than the previous day. The implied volatity was 39.27, the open interest changed by -14 which decreased total open position to 135
On 4 Apr IRCTC was trading at 714.10. The strike last trading price was 0.95, which was -0.9 lower than the previous day. The implied volatity was 32.24, the open interest changed by -2 which decreased total open position to 149
On 3 Apr IRCTC was trading at 738.25. The strike last trading price was 1.9, which was 0.4 higher than the previous day. The implied volatity was 28.75, the open interest changed by 10 which increased total open position to 152
On 2 Apr IRCTC was trading at 727.45. The strike last trading price was 1.5, which was 0.15 higher than the previous day. The implied volatity was 29.73, the open interest changed by 9 which increased total open position to 143
On 1 Apr IRCTC was trading at 724.25. The strike last trading price was 1.35, which was -0.85 lower than the previous day. The implied volatity was 29.18, the open interest changed by -15 which decreased total open position to 132
On 28 Mar IRCTC was trading at 727.50. The strike last trading price was 2.1, which was 0.6 higher than the previous day. The implied volatity was 29.10, the open interest changed by 43 which increased total open position to 147
On 27 Mar IRCTC was trading at 718.05. The strike last trading price was 1.5, which was 0.05 higher than the previous day. The implied volatity was 27.55, the open interest changed by -1 which decreased total open position to 103
On 26 Mar IRCTC was trading at 704.45. The strike last trading price was 1.4, which was -0.75 lower than the previous day. The implied volatity was 31.32, the open interest changed by -14 which decreased total open position to 104
On 25 Mar IRCTC was trading at 717.15. The strike last trading price was 2.15, which was -0.65 lower than the previous day. The implied volatity was 30.49, the open interest changed by 30 which increased total open position to 117
On 24 Mar IRCTC was trading at 726.95. The strike last trading price was 2.75, which was 0.65 higher than the previous day. The implied volatity was 28.54, the open interest changed by 25 which increased total open position to 87
On 21 Mar IRCTC was trading at 722.20. The strike last trading price was 2.05, which was -0.3 lower than the previous day. The implied volatity was 26.46, the open interest changed by 2 which increased total open position to 62
On 20 Mar IRCTC was trading at 714.85. The strike last trading price was 2.35, which was 0 lower than the previous day. The implied volatity was 28.94, the open interest changed by 0 which decreased total open position to 60
On 19 Mar IRCTC was trading at 717.65. The strike last trading price was 2.05, which was 0.1 higher than the previous day. The implied volatity was 27.29, the open interest changed by 10 which increased total open position to 60
On 18 Mar IRCTC was trading at 705.90. The strike last trading price was 2.05, which was 0 lower than the previous day. The implied volatity was 28.95, the open interest changed by 38 which increased total open position to 49
On 17 Mar IRCTC was trading at 690.65. The strike last trading price was 2.05, which was -0.6 lower than the previous day. The implied volatity was 32.32, the open interest changed by 9 which increased total open position to 12
On 11 Mar IRCTC was trading at 691.15. The strike last trading price was 2.65, which was -0.25 lower than the previous day. The implied volatity was 30.87, the open interest changed by 0 which decreased total open position to 3
On 10 Mar IRCTC was trading at 689.70. The strike last trading price was 2.9, which was -1 lower than the previous day. The implied volatity was 32.36, the open interest changed by 0 which decreased total open position to 2
On 7 Mar IRCTC was trading at 700.65. The strike last trading price was 3.9, which was -39.75 lower than the previous day. The implied volatity was 30.79, the open interest changed by 2 which increased total open position to 2
On 19 Feb IRCTC was trading at 728.30. The strike last trading price was 43.65, which was 0 lower than the previous day. The implied volatity was 6.44, 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 43.65, which was 0 lower than the previous day. The implied volatity was 2.92, 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 43.65, which was 0 lower than the previous day. The implied volatity was 2.49, 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 0, which was 0 lower than the previous day. The implied volatity was 1.48, 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 0, which was 0 lower than the previous day. The implied volatity was 0.44, the open interest changed by 0 which decreased total open position to 0
| IRCTC 24APR2025 820 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.92
Vega: 0.16
Theta: -0.14
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 16 Apr | 760.60 | 58.85 | -31.9 | 33.94 | 1 | 0 | 3 |
| 15 Apr | 754.50 | 90.75 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Apr | 730.70 | 90.75 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Apr | 715.20 | 90.75 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Apr | 715.05 | 90.75 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Apr | 697.40 | 90.75 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Apr | 714.10 | 90.75 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Apr | 738.25 | 90.75 | 0 | 0.00 | 0 | -1 | 0 |
| 2 Apr | 727.45 | 90.75 | 0.45 | 38.24 | 1 | 0 | 4 |
| 1 Apr | 724.25 | 90.3 | 0 | 0.00 | 0 | 3 | 0 |
| 28 Mar | 727.50 | 90.3 | 2.3 | 32.78 | 4 | 3 | 4 |
| 27 Mar | 718.05 | 88 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Mar | 704.45 | 88 | 0 | 0.00 | 0 | 1 | 0 |
| 25 Mar | 717.15 | 88 | 17 | - | 1 | 0 | 0 |
| 24 Mar | 726.95 | 71 | 0 | - | 0 | 0 | 0 |
| 21 Mar | 722.20 | 71 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 714.85 | 71 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 717.65 | 71 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 705.90 | 71 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 690.65 | 71 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 691.15 | 71 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 689.70 | 71 | 0 | - | 0 | 0 | 0 |
| 7 Mar | 700.65 | 71 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 728.30 | 0 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 750.95 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 773.70 | 0 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 783.80 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 794.70 | 0 | 0 | - | 0 | 0 | 0 |
For Indian Rail Tour Corp Ltd - strike price 820 expiring on 24APR2025
Delta for 820 PE is -0.92
Historical price for 820 PE is as follows
On 16 Apr IRCTC was trading at 760.60. The strike last trading price was 58.85, which was -31.9 lower than the previous day. The implied volatity was 33.94, the open interest changed by 0 which decreased total open position to 3
On 15 Apr IRCTC was trading at 754.50. The strike last trading price was 90.75, 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 Apr IRCTC was trading at 730.70. The strike last trading price was 90.75, 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 90.75, 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 8 Apr IRCTC was trading at 715.05. The strike last trading price was 90.75, 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 90.75, 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 90.75, 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 Apr IRCTC was trading at 738.25. The strike last trading price was 90.75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 2 Apr IRCTC was trading at 727.45. The strike last trading price was 90.75, which was 0.45 higher than the previous day. The implied volatity was 38.24, the open interest changed by 0 which decreased total open position to 4
On 1 Apr IRCTC was trading at 724.25. The strike last trading price was 90.3, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 28 Mar IRCTC was trading at 727.50. The strike last trading price was 90.3, which was 2.3 higher than the previous day. The implied volatity was 32.78, the open interest changed by 3 which increased total open position to 4
On 27 Mar IRCTC was trading at 718.05. The strike last trading price was 88, 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 26 Mar IRCTC was trading at 704.45. The strike last trading price was 88, 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 25 Mar IRCTC was trading at 717.15. The strike last trading price was 88, which was 17 higher 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 71, 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 71, 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 71, 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 71, 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 71, 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 Mar IRCTC was trading at 690.65. The strike last trading price was 71, 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 Mar IRCTC was trading at 691.15. The strike last trading price was 71, 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 Mar IRCTC was trading at 689.70. The strike last trading price was 71, 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 Mar IRCTC was trading at 700.65. The strike last trading price was 71, 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 0, 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 0, 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 0, 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 0, 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 0, 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
