IRCTC
Indian Rail Tour Corp Ltd
Historical option data for IRCTC
13 Mar 2025 04:11 PM IST
| IRCTC 27MAR2025 850 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0.03
Theta: -0.05
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 689.05 | 0.15 | 0 | 42.76 | 5 | -3 | 245 | |||
| 12 Mar | 698.20 | 0.15 | 0 | 38.95 | 1 | 0 | 248 | |||
|
|
||||||||||
| 11 Mar | 691.15 | 0.15 | -0.1 | 39.43 | 28 | -14 | 247 | |||
| 10 Mar | 689.70 | 0.25 | -0.05 | 41.64 | 19 | -15 | 261 | |||
| 7 Mar | 700.65 | 0.3 | -0.1 | 36.22 | 27 | 15 | 276 | |||
| 6 Mar | 702.35 | 0.4 | -0.15 | 36.57 | 29 | 9 | 262 | |||
| 5 Mar | 695.15 | 0.5 | 0.15 | 38.31 | 8 | -2 | 254 | |||
| 4 Mar | 673.85 | 0.35 | -0.05 | 40.77 | 4 | 0 | 256 | |||
| 3 Mar | 676.60 | 0.4 | -0.15 | 39.40 | 16 | -8 | 253 | |||
| 28 Feb | 670.95 | 0.55 | -0.25 | 39.57 | 91 | 11 | 261 | |||
| 27 Feb | 694.35 | 0.8 | -0.1 | 36.51 | 72 | -5 | 250 | |||
| 26 Feb | 708.00 | 0.85 | -0.5 | 32.49 | 81 | -4 | 256 | |||
| 25 Feb | 710.35 | 0.85 | -0.5 | 32.49 | 81 | -3 | 256 | |||
| 24 Feb | 720.35 | 1.3 | -0.5 | 31.70 | 125 | 18 | 260 | |||
| 21 Feb | 731.10 | 1.75 | -0.8 | 29.98 | 199 | 44 | 240 | |||
| 20 Feb | 735.50 | 2.55 | -0.15 | 30.63 | 187 | 25 | 192 | |||
| 19 Feb | 728.30 | 2.55 | 0.05 | 32.05 | 85 | 22 | 168 | |||
| 18 Feb | 719.20 | 2.45 | -1.15 | 33.58 | 305 | 2 | 146 | |||
| 17 Feb | 725.45 | 3.8 | -0.6 | 34.54 | 108 | 20 | 143 | |||
| 14 Feb | 732.60 | 4.4 | -1.35 | 33.13 | 80 | 0 | 123 | |||
| 13 Feb | 746.35 | 5.6 | -1.85 | 31.55 | 89 | 35 | 123 | |||
| 12 Feb | 759.15 | 7.5 | -1.7 | 31.10 | 118 | 54 | 89 | |||
| 11 Feb | 750.95 | 9 | -5.95 | 34.77 | 53 | 23 | 35 | |||
| 10 Feb | 773.70 | 14.95 | -7.5 | 34.89 | 16 | 11 | 11 | |||
| 7 Feb | 774.10 | 22.45 | 0 | 6.01 | 0 | 0 | 0 | |||
| 6 Feb | 783.80 | 22.45 | 0 | 5.11 | 0 | 0 | 0 | |||
| 5 Feb | 791.90 | 22.45 | 0 | 4.28 | 0 | 0 | 0 | |||
| 4 Feb | 781.90 | 22.45 | 0 | 5.26 | 0 | 0 | 0 | |||
| 3 Feb | 772.65 | 22.45 | 0 | 5.94 | 0 | 0 | 0 | |||
| 1 Feb | 794.70 | 22.45 | 0 | 3.87 | 0 | 0 | 0 | |||
For Indian Rail Tour Corp Ltd - strike price 850 expiring on 27MAR2025
Delta for 850 CE is 0.01
Historical price for 850 CE is as follows
On 13 Mar IRCTC was trading at 689.05. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 42.76, the open interest changed by -3 which decreased total open position to 245
On 12 Mar IRCTC was trading at 698.20. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 38.95, the open interest changed by 0 which decreased total open position to 248
On 11 Mar IRCTC was trading at 691.15. The strike last trading price was 0.15, which was -0.1 lower than the previous day. The implied volatity was 39.43, the open interest changed by -14 which decreased total open position to 247
On 10 Mar IRCTC was trading at 689.70. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 41.64, the open interest changed by -15 which decreased total open position to 261
On 7 Mar IRCTC was trading at 700.65. The strike last trading price was 0.3, which was -0.1 lower than the previous day. The implied volatity was 36.22, the open interest changed by 15 which increased total open position to 276
On 6 Mar IRCTC was trading at 702.35. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was 36.57, the open interest changed by 9 which increased total open position to 262
On 5 Mar IRCTC was trading at 695.15. The strike last trading price was 0.5, which was 0.15 higher than the previous day. The implied volatity was 38.31, the open interest changed by -2 which decreased total open position to 254
On 4 Mar IRCTC was trading at 673.85. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 40.77, the open interest changed by 0 which decreased total open position to 256
On 3 Mar IRCTC was trading at 676.60. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was 39.40, the open interest changed by -8 which decreased total open position to 253
On 28 Feb IRCTC was trading at 670.95. The strike last trading price was 0.55, which was -0.25 lower than the previous day. The implied volatity was 39.57, the open interest changed by 11 which increased total open position to 261
On 27 Feb IRCTC was trading at 694.35. The strike last trading price was 0.8, which was -0.1 lower than the previous day. The implied volatity was 36.51, the open interest changed by -5 which decreased total open position to 250
On 26 Feb IRCTC was trading at 708.00. The strike last trading price was 0.85, which was -0.5 lower than the previous day. The implied volatity was 32.49, the open interest changed by -4 which decreased total open position to 256
On 25 Feb IRCTC was trading at 710.35. The strike last trading price was 0.85, which was -0.5 lower than the previous day. The implied volatity was 32.49, the open interest changed by -3 which decreased total open position to 256
On 24 Feb IRCTC was trading at 720.35. The strike last trading price was 1.3, which was -0.5 lower than the previous day. The implied volatity was 31.70, the open interest changed by 18 which increased total open position to 260
On 21 Feb IRCTC was trading at 731.10. The strike last trading price was 1.75, which was -0.8 lower than the previous day. The implied volatity was 29.98, the open interest changed by 44 which increased total open position to 240
On 20 Feb IRCTC was trading at 735.50. The strike last trading price was 2.55, which was -0.15 lower than the previous day. The implied volatity was 30.63, the open interest changed by 25 which increased total open position to 192
On 19 Feb IRCTC was trading at 728.30. The strike last trading price was 2.55, which was 0.05 higher than the previous day. The implied volatity was 32.05, the open interest changed by 22 which increased total open position to 168
On 18 Feb IRCTC was trading at 719.20. The strike last trading price was 2.45, which was -1.15 lower than the previous day. The implied volatity was 33.58, the open interest changed by 2 which increased total open position to 146
On 17 Feb IRCTC was trading at 725.45. The strike last trading price was 3.8, which was -0.6 lower than the previous day. The implied volatity was 34.54, the open interest changed by 20 which increased total open position to 143
On 14 Feb IRCTC was trading at 732.60. The strike last trading price was 4.4, which was -1.35 lower than the previous day. The implied volatity was 33.13, the open interest changed by 0 which decreased total open position to 123
On 13 Feb IRCTC was trading at 746.35. The strike last trading price was 5.6, which was -1.85 lower than the previous day. The implied volatity was 31.55, the open interest changed by 35 which increased total open position to 123
On 12 Feb IRCTC was trading at 759.15. The strike last trading price was 7.5, which was -1.7 lower than the previous day. The implied volatity was 31.10, the open interest changed by 54 which increased total open position to 89
On 11 Feb IRCTC was trading at 750.95. The strike last trading price was 9, which was -5.95 lower than the previous day. The implied volatity was 34.77, the open interest changed by 23 which increased total open position to 35
On 10 Feb IRCTC was trading at 773.70. The strike last trading price was 14.95, which was -7.5 lower than the previous day. The implied volatity was 34.89, the open interest changed by 11 which increased total open position to 11
On 7 Feb IRCTC was trading at 774.10. The strike last trading price was 22.45, which was 0 lower than the previous day. The implied volatity was 6.01, 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 22.45, which was 0 lower than the previous day. The implied volatity was 5.11, 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 22.45, which was 0 lower than the previous day. The implied volatity was 4.28, 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 22.45, which was 0 lower than the previous day. The implied volatity was 5.26, 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 22.45, which was 0 lower than the previous day. The implied volatity was 5.94, 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 22.45, which was 0 lower than the previous day. The implied volatity was 3.87, the open interest changed by 0 which decreased total open position to 0
| IRCTC 27MAR2025 850 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 689.05 | 154.25 | -2.6 | - | 2 | 0 | 65 |
| 12 Mar | 698.20 | 156.85 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Mar | 691.15 | 156.85 | 16.85 | 69.18 | 4 | 0 | 65 |
| 10 Mar | 689.70 | 140 | 0 | 0.00 | 0 | 1 | 0 |
| 7 Mar | 700.65 | 140 | -24.3 | - | 1 | 0 | 64 |
| 6 Mar | 702.35 | 164.3 | 0 | 0.00 | 0 | 1 | 0 |
| 5 Mar | 695.15 | 164.3 | -6.45 | - | 1 | 0 | 63 |
| 4 Mar | 673.85 | 170.75 | -10.35 | - | 1 | 0 | 63 |
| 3 Mar | 676.60 | 181.1 | 6.6 | 87.14 | 7 | 0 | 70 |
| 28 Feb | 670.95 | 174.5 | 24 | 60.91 | 2 | 0 | 71 |
| 27 Feb | 694.35 | 150.5 | 17.5 | 39.72 | 19 | 18 | 71 |
| 26 Feb | 708.00 | 135 | 12 | - | 21 | 21 | 52 |
| 25 Feb | 710.35 | 135 | 12 | - | 21 | 20 | 52 |
| 24 Feb | 720.35 | 123 | 7 | 23.39 | 15 | 14 | 31 |
| 21 Feb | 731.10 | 116 | 1 | 33.15 | 15 | 5 | 7 |
| 20 Feb | 735.50 | 115 | 31 | 42.51 | 2 | 1 | 1 |
| 19 Feb | 728.30 | 84 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 719.20 | 84 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 725.45 | 84 | 0 | - | 0 | 0 | 0 |
| 14 Feb | 732.60 | 84 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 746.35 | 84 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 759.15 | 84 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 750.95 | 84 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 773.70 | 84 | 0 | - | 0 | 0 | 0 |
| 7 Feb | 774.10 | 84 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 783.80 | 84 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 791.90 | 84 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 781.90 | 84 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 772.65 | 84 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 794.70 | 84 | 0 | - | 0 | 0 | 0 |
For Indian Rail Tour Corp Ltd - strike price 850 expiring on 27MAR2025
Delta for 850 PE is -
Historical price for 850 PE is as follows
On 13 Mar IRCTC was trading at 689.05. The strike last trading price was 154.25, which was -2.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 65
On 12 Mar IRCTC was trading at 698.20. The strike last trading price was 156.85, 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 156.85, which was 16.85 higher than the previous day. The implied volatity was 69.18, the open interest changed by 0 which decreased total open position to 65
On 10 Mar IRCTC was trading at 689.70. The strike last trading price was 140, 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 7 Mar IRCTC was trading at 700.65. The strike last trading price was 140, which was -24.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 64
On 6 Mar IRCTC was trading at 702.35. The strike last trading price was 164.3, 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 5 Mar IRCTC was trading at 695.15. The strike last trading price was 164.3, which was -6.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 63
On 4 Mar IRCTC was trading at 673.85. The strike last trading price was 170.75, which was -10.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 63
On 3 Mar IRCTC was trading at 676.60. The strike last trading price was 181.1, which was 6.6 higher than the previous day. The implied volatity was 87.14, the open interest changed by 0 which decreased total open position to 70
On 28 Feb IRCTC was trading at 670.95. The strike last trading price was 174.5, which was 24 higher than the previous day. The implied volatity was 60.91, the open interest changed by 0 which decreased total open position to 71
On 27 Feb IRCTC was trading at 694.35. The strike last trading price was 150.5, which was 17.5 higher than the previous day. The implied volatity was 39.72, the open interest changed by 18 which increased total open position to 71
On 26 Feb IRCTC was trading at 708.00. The strike last trading price was 135, which was 12 higher than the previous day. The implied volatity was -, the open interest changed by 21 which increased total open position to 52
On 25 Feb IRCTC was trading at 710.35. The strike last trading price was 135, which was 12 higher than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 52
On 24 Feb IRCTC was trading at 720.35. The strike last trading price was 123, which was 7 higher than the previous day. The implied volatity was 23.39, the open interest changed by 14 which increased total open position to 31
On 21 Feb IRCTC was trading at 731.10. The strike last trading price was 116, which was 1 higher than the previous day. The implied volatity was 33.15, the open interest changed by 5 which increased total open position to 7
On 20 Feb IRCTC was trading at 735.50. The strike last trading price was 115, which was 31 higher than the previous day. The implied volatity was 42.51, the open interest changed by 1 which increased total open position to 1
On 19 Feb IRCTC was trading at 728.30. The strike last trading price was 84, 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 84, 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 84, 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 84, 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 84, 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 84, 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 84, 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 84, 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 84, 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 84, 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 84, 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 84, 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 84, 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 84, 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
