IRCTC
Indian Rail Tour Corp Ltd
Historical option data for IRCTC
13 Mar 2025 04:11 PM IST
| IRCTC 27MAR2025 860 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.06
Theta: -0.11
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 689.05 | 0.4 | 0.15 | 50.94 | 1 | 0 | 82 | |||
| 12 Mar | 698.20 | 0.25 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Mar | 691.15 | 0.25 | 0 | 43.64 | 3 | 0 | 82 | |||
| 10 Mar | 689.70 | 0.25 | -0.2 | 43.65 | 10 | 82 | 82 | |||
| 7 Mar | 700.65 | 0.45 | 0 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 6 Mar | 702.35 | 0.45 | 0.05 | 39.20 | 10 | 0 | 82 | |||
| 5 Mar | 695.15 | 0.4 | -0.1 | 38.77 | 3 | 0 | 80 | |||
| 4 Mar | 673.85 | 0.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Mar | 676.60 | 0.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Feb | 670.95 | 0.5 | -0.2 | 40.73 | 17 | 0 | 80 | |||
| 27 Feb | 694.35 | 0.7 | -0.15 | 37.48 | 8 | 0 | 80 | |||
| 26 Feb | 708.00 | 0.9 | -0.35 | 34.59 | 18 | 0 | 80 | |||
| 25 Feb | 710.35 | 0.9 | -0.35 | 34.59 | 18 | 0 | 80 | |||
| 24 Feb | 720.35 | 1.35 | -1.15 | 33.65 | 140 | 64 | 80 | |||
| 21 Feb | 731.10 | 2.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 20 Feb | 735.50 | 2.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 19 Feb | 728.30 | 2.5 | 0 | 33.80 | 1 | 0 | 16 | |||
| 18 Feb | 719.20 | 2.5 | -9.8 | 35.58 | 2 | 0 | 16 | |||
| 17 Feb | 725.45 | 12.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 14 Feb | 732.60 | 12.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 13 Feb | 746.35 | 12.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 Feb | 759.15 | 12.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Feb | 750.95 | 12.3 | 0 | 0.00 | 0 | 12 | 0 | |||
| 10 Feb | 773.70 | 12.3 | -7.8 | 34.32 | 15 | 9 | 13 | |||
| 7 Feb | 774.10 | 20.1 | 0 | 0.00 | 0 | 0 | 0 | |||
| 6 Feb | 783.80 | 20.1 | 0 | 0.00 | 0 | 0 | 0 | |||
| 5 Feb | 791.90 | 20.1 | 0 | 0.00 | 0 | 0 | 0 | |||
| 4 Feb | 781.90 | 20.1 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Feb | 772.65 | 20.1 | 0 | 0.00 | 0 | 4 | 0 | |||
| 1 Feb | 794.70 | 20.1 | -13.8 | 32.93 | 4 | 0 | 0 | |||
| 31 Jan | 822.30 | 33.9 | 0 | 1.94 | 0 | 0 | 0 | |||
| 29 Jan | 762.40 | 33.9 | 0 | 7.09 | 0 | 0 | 0 | |||
| 24 Jan | 787.50 | 33.9 | 0 | 4.10 | 0 | 0 | 0 | |||
| 22 Jan | 770.65 | 33.9 | 0.00 | 5.89 | 0 | 0 | 0 | |||
| 17 Jan | 779.20 | 33.9 | 0.00 | 5.06 | 0 | 0 | 0 | |||
| 16 Jan | 763.20 | 33.9 | 0.00 | 6.25 | 0 | 0 | 0 | |||
| 6 Jan | 770.35 | 33.9 | 0.00 | 5.26 | 0 | 0 | 0 | |||
| 1 Jan | 788.90 | 33.9 | 0.00 | 3.68 | 0 | 0 | 0 | |||
| 31 Dec | 786.90 | 33.9 | 0.00 | 3.78 | 0 | 0 | 0 | |||
| 30 Dec | 768.95 | 33.9 | 4.36 | 0 | 0 | 0 | ||||
For Indian Rail Tour Corp Ltd - strike price 860 expiring on 27MAR2025
Delta for 860 CE is 0.02
Historical price for 860 CE is as follows
On 13 Mar IRCTC was trading at 689.05. The strike last trading price was 0.4, which was 0.15 higher than the previous day. The implied volatity was 50.94, the open interest changed by 0 which decreased total open position to 82
On 12 Mar IRCTC was trading at 698.20. The strike last trading price was 0.25, 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 0.25, which was 0 lower than the previous day. The implied volatity was 43.64, the open interest changed by 0 which decreased total open position to 82
On 10 Mar IRCTC was trading at 689.70. The strike last trading price was 0.25, which was -0.2 lower than the previous day. The implied volatity was 43.65, the open interest changed by 82 which increased total open position to 82
On 7 Mar IRCTC was trading at 700.65. The strike last trading price was 0.45, 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 0.45, which was 0.05 higher than the previous day. The implied volatity was 39.20, the open interest changed by 0 which decreased total open position to 82
On 5 Mar IRCTC was trading at 695.15. The strike last trading price was 0.4, which was -0.1 lower than the previous day. The implied volatity was 38.77, the open interest changed by 0 which decreased total open position to 80
On 4 Mar IRCTC was trading at 673.85. The strike last trading price was 0.5, 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 0.5, 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 0.5, which was -0.2 lower than the previous day. The implied volatity was 40.73, the open interest changed by 0 which decreased total open position to 80
On 27 Feb IRCTC was trading at 694.35. The strike last trading price was 0.7, which was -0.15 lower than the previous day. The implied volatity was 37.48, the open interest changed by 0 which decreased total open position to 80
On 26 Feb IRCTC was trading at 708.00. The strike last trading price was 0.9, which was -0.35 lower than the previous day. The implied volatity was 34.59, the open interest changed by 0 which decreased total open position to 80
On 25 Feb IRCTC was trading at 710.35. The strike last trading price was 0.9, which was -0.35 lower than the previous day. The implied volatity was 34.59, the open interest changed by 0 which decreased total open position to 80
On 24 Feb IRCTC was trading at 720.35. The strike last trading price was 1.35, which was -1.15 lower than the previous day. The implied volatity was 33.65, the open interest changed by 64 which increased total open position to 80
On 21 Feb IRCTC was trading at 731.10. The strike last trading price was 2.5, 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 20 Feb IRCTC was trading at 735.50. The strike last trading price was 2.5, 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 19 Feb IRCTC was trading at 728.30. The strike last trading price was 2.5, which was 0 lower than the previous day. The implied volatity was 33.80, the open interest changed by 0 which decreased total open position to 16
On 18 Feb IRCTC was trading at 719.20. The strike last trading price was 2.5, which was -9.8 lower than the previous day. The implied volatity was 35.58, the open interest changed by 0 which decreased total open position to 16
On 17 Feb IRCTC was trading at 725.45. The strike last trading price was 12.3, 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 14 Feb IRCTC was trading at 732.60. The strike last trading price was 12.3, 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 13 Feb IRCTC was trading at 746.35. The strike last trading price was 12.3, 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 Feb IRCTC was trading at 759.15. The strike last trading price was 12.3, 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 Feb IRCTC was trading at 750.95. The strike last trading price was 12.3, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 12 which increased total open position to 0
On 10 Feb IRCTC was trading at 773.70. The strike last trading price was 12.3, which was -7.8 lower than the previous day. The implied volatity was 34.32, the open interest changed by 9 which increased total open position to 13
On 7 Feb IRCTC was trading at 774.10. The strike last trading price was 20.1, 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 Feb IRCTC was trading at 783.80. The strike last trading price was 20.1, 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 Feb IRCTC was trading at 791.90. The strike last trading price was 20.1, 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 Feb IRCTC was trading at 781.90. The strike last trading price was 20.1, 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 Feb IRCTC was trading at 772.65. The strike last trading price was 20.1, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 1 Feb IRCTC was trading at 794.70. The strike last trading price was 20.1, which was -13.8 lower than the previous day. The implied volatity was 32.93, the open interest changed by 0 which decreased total open position to 0
On 31 Jan IRCTC was trading at 822.30. The strike last trading price was 33.9, which was 0 lower than the previous day. The implied volatity was 1.94, the open interest changed by 0 which decreased total open position to 0
On 29 Jan IRCTC was trading at 762.40. The strike last trading price was 33.9, which was 0 lower than the previous day. The implied volatity was 7.09, the open interest changed by 0 which decreased total open position to 0
On 24 Jan IRCTC was trading at 787.50. The strike last trading price was 33.9, which was 0 lower than the previous day. The implied volatity was 4.10, the open interest changed by 0 which decreased total open position to 0
On 22 Jan IRCTC was trading at 770.65. The strike last trading price was 33.9, which was 0.00 lower than the previous day. The implied volatity was 5.89, the open interest changed by 0 which decreased total open position to 0
On 17 Jan IRCTC was trading at 779.20. The strike last trading price was 33.9, which was 0.00 lower than the previous day. The implied volatity was 5.06, the open interest changed by 0 which decreased total open position to 0
On 16 Jan IRCTC was trading at 763.20. The strike last trading price was 33.9, which was 0.00 lower than the previous day. The implied volatity was 6.25, the open interest changed by 0 which decreased total open position to 0
On 6 Jan IRCTC was trading at 770.35. The strike last trading price was 33.9, which was 0.00 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 1 Jan IRCTC was trading at 788.90. The strike last trading price was 33.9, which was 0.00 lower than the previous day. The implied volatity was 3.68, the open interest changed by 0 which decreased total open position to 0
On 31 Dec IRCTC was trading at 786.90. The strike last trading price was 33.9, which was 0.00 lower than the previous day. The implied volatity was 3.78, the open interest changed by 0 which decreased total open position to 0
On 30 Dec IRCTC was trading at 768.95. The strike last trading price was 33.9, which was lower than the previous day. The implied volatity was 4.36, the open interest changed by 0 which decreased total open position to 0
| IRCTC 27MAR2025 860 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 | 178 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Mar | 698.20 | 178 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Mar | 691.15 | 178 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Mar | 689.70 | 178 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Mar | 700.65 | 178 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Mar | 702.35 | 178 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Mar | 695.15 | 178 | 0 | 0.00 | 0 | 1 | 0 |
| 4 Mar | 673.85 | 178 | 38 | - | 1 | 0 | 1 |
| 3 Mar | 676.60 | 140 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Feb | 670.95 | 140 | 0 | 0.00 | 0 | 0 | 0 |
| 27 Feb | 694.35 | 140 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Feb | 708.00 | 140 | 68 | - | 1 | 0 | 1 |
| 25 Feb | 710.35 | 140 | 68 | - | 1 | 0 | 1 |
| 24 Feb | 720.35 | 72 | 0 | 0.00 | 0 | 0 | 0 |
| 21 Feb | 731.10 | 72 | 0 | 0.00 | 0 | 0 | 0 |
| 20 Feb | 735.50 | 72 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Feb | 728.30 | 72 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Feb | 719.20 | 72 | 0 | 0.00 | 0 | 0 | 0 |
| 17 Feb | 725.45 | 72 | 0 | 0.00 | 0 | 0 | 0 |
| 14 Feb | 732.60 | 72 | 0 | 0.00 | 0 | 0 | 0 |
| 13 Feb | 746.35 | 72 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Feb | 759.15 | 72 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Feb | 750.95 | 72 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Feb | 773.70 | 72 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Feb | 774.10 | 72 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Feb | 783.80 | 72 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Feb | 791.90 | 72 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Feb | 781.90 | 72 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Feb | 772.65 | 72 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Feb | 794.70 | 72 | 0 | 0.00 | 0 | 0 | 0 |
| 31 Jan | 822.30 | 72 | 0 | 0.00 | 0 | 1 | 0 |
| 29 Jan | 762.40 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Jan | 787.50 | 0 | 0 | - | 0 | 0 | 0 |
| 22 Jan | 770.65 | 0 | 0.00 | - | 0 | 0 | 0 |
| 17 Jan | 779.20 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Jan | 763.20 | 0 | 0.00 | - | 0 | 0 | 0 |
| 6 Jan | 770.35 | 0 | 0.00 | - | 0 | 0 | 0 |
| 1 Jan | 788.90 | 0 | 0.00 | - | 0 | 0 | 0 |
| 31 Dec | 786.90 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Dec | 768.95 | 0 | - | 0 | 0 | 0 | |
For Indian Rail Tour Corp Ltd - strike price 860 expiring on 27MAR2025
Delta for 860 PE is 0.00
Historical price for 860 PE is as follows
On 13 Mar IRCTC was trading at 689.05. The strike last trading price was 178, 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 178, 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 178, 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 178, 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 178, 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 178, 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 178, 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 4 Mar IRCTC was trading at 673.85. The strike last trading price was 178, which was 38 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 3 Mar IRCTC was trading at 676.60. 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 0 which decreased total open position to 0
On 28 Feb IRCTC was trading at 670.95. 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 0 which decreased total open position to 0
On 27 Feb IRCTC was trading at 694.35. 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 0 which decreased total open position to 0
On 26 Feb IRCTC was trading at 708.00. The strike last trading price was 140, which was 68 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 25 Feb IRCTC was trading at 710.35. The strike last trading price was 140, which was 68 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 24 Feb IRCTC was trading at 720.35. The strike last trading price was 72, 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 21 Feb IRCTC was trading at 731.10. The strike last trading price was 72, 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 20 Feb IRCTC was trading at 735.50. The strike last trading price was 72, 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 19 Feb IRCTC was trading at 728.30. The strike last trading price was 72, 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 18 Feb IRCTC was trading at 719.20. The strike last trading price was 72, 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 17 Feb IRCTC was trading at 725.45. The strike last trading price was 72, 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 14 Feb IRCTC was trading at 732.60. The strike last trading price was 72, 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 13 Feb IRCTC was trading at 746.35. The strike last trading price was 72, 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 Feb IRCTC was trading at 759.15. The strike last trading price was 72, 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 Feb IRCTC was trading at 750.95. The strike last trading price was 72, 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 Feb IRCTC was trading at 773.70. The strike last trading price was 72, 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 Feb IRCTC was trading at 774.10. The strike last trading price was 72, 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 Feb IRCTC was trading at 783.80. The strike last trading price was 72, 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 Feb IRCTC was trading at 791.90. The strike last trading price was 72, 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 Feb IRCTC was trading at 781.90. The strike last trading price was 72, 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 Feb IRCTC was trading at 772.65. The strike last trading price was 72, 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 1 Feb IRCTC was trading at 794.70. The strike last trading price was 72, 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 31 Jan IRCTC was trading at 822.30. The strike last trading price was 72, 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 29 Jan IRCTC was trading at 762.40. 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 24 Jan IRCTC was trading at 787.50. 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 22 Jan IRCTC was trading at 770.65. 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 0 which decreased total open position to 0
On 17 Jan IRCTC was trading at 779.20. 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 0 which decreased total open position to 0
On 16 Jan IRCTC was trading at 763.20. 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 0 which decreased total open position to 0
On 6 Jan IRCTC was trading at 770.35. 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 0 which decreased total open position to 0
On 1 Jan IRCTC was trading at 788.90. 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 0 which decreased total open position to 0
On 31 Dec IRCTC was trading at 786.90. 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 0 which decreased total open position to 0
On 30 Dec IRCTC was trading at 768.95. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
