IRCTC
Indian Rail Tour Corp Ltd
Historical option data for IRCTC
13 Mar 2025 04:11 PM IST
| IRCTC 27MAR2025 870 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 689.05 | 0.25 | -0.05 | - | 2 | 0 | 138 | |||
| 12 Mar | 698.20 | 0.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Mar | 691.15 | 0.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 10 Mar | 689.70 | 0.3 | -0.05 | 46.61 | 5 | 138 | 138 | |||
| 7 Mar | 700.65 | 0.35 | 0 | 0.00 | 0 | -20 | 0 | |||
| 6 Mar | 702.35 | 0.35 | -0.1 | 39.64 | 92 | -20 | 138 | |||
| 5 Mar | 695.15 | 0.45 | -0.1 | 41.45 | 18 | 5 | 159 | |||
| 4 Mar | 673.85 | 0.55 | 0 | 0.00 | 0 | 3 | 0 | |||
| 3 Mar | 676.60 | 0.55 | 0.1 | 44.88 | 12 | 3 | 154 | |||
| 28 Feb | 670.95 | 0.45 | -0.45 | 41.76 | 54 | -11 | 151 | |||
| 27 Feb | 694.35 | 0.9 | 0.2 | 41.03 | 2 | 0 | 162 | |||
| 26 Feb | 708.00 | 0.7 | -0.2 | 34.86 | 1 | 0 | 162 | |||
| 25 Feb | 710.35 | 0.7 | -0.2 | 34.86 | 1 | 0 | 162 | |||
| 24 Feb | 720.35 | 0.9 | -0.6 | 33.11 | 31 | -2 | 163 | |||
| 21 Feb | 731.10 | 1.5 | -0.45 | 32.63 | 86 | -5 | 165 | |||
| 20 Feb | 735.50 | 1.95 | -0.2 | 32.51 | 25 | 12 | 164 | |||
| 19 Feb | 728.30 | 2.15 | -0.15 | 34.50 | 62 | 8 | 152 | |||
| 18 Feb | 719.20 | 2.25 | -0.55 | 36.55 | 105 | 77 | 141 | |||
| 17 Feb | 725.45 | 2.85 | -0.75 | 35.85 | 56 | 47 | 62 | |||
| 14 Feb | 732.60 | 3.25 | -1.75 | 34.25 | 29 | 4 | 17 | |||
| 13 Feb | 746.35 | 5 | -12.55 | 34.45 | 19 | 11 | 11 | |||
| 12 Feb | 759.15 | 17.55 | 0 | 10.01 | 0 | 0 | 0 | |||
| 11 Feb | 750.95 | 17.55 | 0 | 10.63 | 0 | 0 | 0 | |||
| 10 Feb | 773.70 | 17.55 | 0 | 7.83 | 0 | 0 | 0 | |||
| 7 Feb | 774.10 | 17.55 | 0 | 7.59 | 0 | 0 | 0 | |||
| 6 Feb | 783.80 | 17.55 | 0 | 6.78 | 0 | 0 | 0 | |||
| 5 Feb | 791.90 | 17.55 | 0 | 5.94 | 0 | 0 | 0 | |||
|
|
||||||||||
| 4 Feb | 781.90 | 17.55 | 0 | 6.73 | 0 | 0 | 0 | |||
| 3 Feb | 772.65 | 17.55 | 0 | 7.38 | 0 | 0 | 0 | |||
| 1 Feb | 794.70 | 17.55 | 0 | 5.48 | 0 | 0 | 0 | |||
For Indian Rail Tour Corp Ltd - strike price 870 expiring on 27MAR2025
Delta for 870 CE is -
Historical price for 870 CE is as follows
On 13 Mar IRCTC was trading at 689.05. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 138
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 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 0.3, 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 10 Mar IRCTC was trading at 689.70. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 46.61, the open interest changed by 138 which increased total open position to 138
On 7 Mar IRCTC was trading at 700.65. The strike last trading price was 0.35, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -20 which decreased total open position to 0
On 6 Mar IRCTC was trading at 702.35. The strike last trading price was 0.35, which was -0.1 lower than the previous day. The implied volatity was 39.64, the open interest changed by -20 which decreased total open position to 138
On 5 Mar IRCTC was trading at 695.15. The strike last trading price was 0.45, which was -0.1 lower than the previous day. The implied volatity was 41.45, the open interest changed by 5 which increased total open position to 159
On 4 Mar IRCTC was trading at 673.85. The strike last trading price was 0.55, 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 3 Mar IRCTC was trading at 676.60. The strike last trading price was 0.55, which was 0.1 higher than the previous day. The implied volatity was 44.88, the open interest changed by 3 which increased total open position to 154
On 28 Feb IRCTC was trading at 670.95. The strike last trading price was 0.45, which was -0.45 lower than the previous day. The implied volatity was 41.76, the open interest changed by -11 which decreased total open position to 151
On 27 Feb IRCTC was trading at 694.35. The strike last trading price was 0.9, which was 0.2 higher than the previous day. The implied volatity was 41.03, the open interest changed by 0 which decreased total open position to 162
On 26 Feb IRCTC was trading at 708.00. The strike last trading price was 0.7, which was -0.2 lower than the previous day. The implied volatity was 34.86, the open interest changed by 0 which decreased total open position to 162
On 25 Feb IRCTC was trading at 710.35. The strike last trading price was 0.7, which was -0.2 lower than the previous day. The implied volatity was 34.86, the open interest changed by 0 which decreased total open position to 162
On 24 Feb IRCTC was trading at 720.35. The strike last trading price was 0.9, which was -0.6 lower than the previous day. The implied volatity was 33.11, the open interest changed by -2 which decreased total open position to 163
On 21 Feb IRCTC was trading at 731.10. The strike last trading price was 1.5, which was -0.45 lower than the previous day. The implied volatity was 32.63, the open interest changed by -5 which decreased total open position to 165
On 20 Feb IRCTC was trading at 735.50. The strike last trading price was 1.95, which was -0.2 lower than the previous day. The implied volatity was 32.51, the open interest changed by 12 which increased total open position to 164
On 19 Feb IRCTC was trading at 728.30. The strike last trading price was 2.15, which was -0.15 lower than the previous day. The implied volatity was 34.50, the open interest changed by 8 which increased total open position to 152
On 18 Feb IRCTC was trading at 719.20. The strike last trading price was 2.25, which was -0.55 lower than the previous day. The implied volatity was 36.55, the open interest changed by 77 which increased total open position to 141
On 17 Feb IRCTC was trading at 725.45. The strike last trading price was 2.85, which was -0.75 lower than the previous day. The implied volatity was 35.85, the open interest changed by 47 which increased total open position to 62
On 14 Feb IRCTC was trading at 732.60. The strike last trading price was 3.25, which was -1.75 lower than the previous day. The implied volatity was 34.25, the open interest changed by 4 which increased total open position to 17
On 13 Feb IRCTC was trading at 746.35. The strike last trading price was 5, which was -12.55 lower than the previous day. The implied volatity was 34.45, the open interest changed by 11 which increased total open position to 11
On 12 Feb IRCTC was trading at 759.15. The strike last trading price was 17.55, which was 0 lower than the previous day. The implied volatity was 10.01, 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 17.55, which was 0 lower than the previous day. The implied volatity was 10.63, 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 17.55, which was 0 lower than the previous day. The implied volatity was 7.83, 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 17.55, which was 0 lower than the previous day. The implied volatity was 7.59, 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 17.55, which was 0 lower than the previous day. The implied volatity was 6.78, 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 17.55, 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 4 Feb IRCTC was trading at 781.90. The strike last trading price was 17.55, which was 0 lower than the previous day. The implied volatity was 6.73, 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 17.55, which was 0 lower than the previous day. The implied volatity was 7.38, 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 17.55, which was 0 lower than the previous day. The implied volatity was 5.48, the open interest changed by 0 which decreased total open position to 0
| IRCTC 27MAR2025 870 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 | 98.85 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Mar | 698.20 | 98.85 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Mar | 691.15 | 98.85 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Mar | 689.70 | 98.85 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Mar | 700.65 | 98.85 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Mar | 702.35 | 98.85 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Mar | 695.15 | 98.85 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Mar | 673.85 | 98.85 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Mar | 676.60 | 98.85 | 0 | - | 0 | 0 | 0 |
| 28 Feb | 670.95 | 98.85 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 694.35 | 98.85 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 708.00 | 98.85 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 710.35 | 98.85 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 720.35 | 98.85 | 0 | - | 0 | 0 | 0 |
| 21 Feb | 731.10 | 98.85 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 735.50 | 98.85 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 728.30 | 98.85 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 719.20 | 98.85 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 725.45 | 98.85 | 0 | - | 0 | 0 | 0 |
| 14 Feb | 732.60 | 98.85 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 746.35 | 98.85 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 759.15 | 98.85 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 750.95 | 98.85 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 773.70 | 98.85 | 0 | - | 0 | 0 | 0 |
| 7 Feb | 774.10 | 98.85 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 783.80 | 98.85 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 791.90 | 98.85 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 781.90 | 98.85 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 772.65 | 98.85 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 794.70 | 98.85 | 0 | - | 0 | 0 | 0 |
For Indian Rail Tour Corp Ltd - strike price 870 expiring on 27MAR2025
Delta for 870 PE is 0.00
Historical price for 870 PE is as follows
On 13 Mar IRCTC was trading at 689.05. The strike last trading price was 98.85, 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 12 Mar IRCTC was trading at 698.20. The strike last trading price was 98.85, 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 98.85, 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 10 Mar IRCTC was trading at 689.70. The strike last trading price was 98.85, 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 7 Mar IRCTC was trading at 700.65. The strike last trading price was 98.85, 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 6 Mar IRCTC was trading at 702.35. The strike last trading price was 98.85, 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 5 Mar IRCTC was trading at 695.15. The strike last trading price was 98.85, 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 4 Mar IRCTC was trading at 673.85. The strike last trading price was 98.85, 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 3 Mar IRCTC was trading at 676.60. The strike last trading price was 98.85, 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 28 Feb IRCTC was trading at 670.95. The strike last trading price was 98.85, 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 27 Feb IRCTC was trading at 694.35. The strike last trading price was 98.85, 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 26 Feb IRCTC was trading at 708.00. The strike last trading price was 98.85, 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 25 Feb IRCTC was trading at 710.35. The strike last trading price was 98.85, 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 Feb IRCTC was trading at 720.35. The strike last trading price was 98.85, 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 Feb IRCTC was trading at 731.10. The strike last trading price was 98.85, 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 Feb IRCTC was trading at 735.50. The strike last trading price was 98.85, 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 98.85, 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 98.85, 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 98.85, 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 98.85, 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 98.85, 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 98.85, 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 98.85, 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 98.85, 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 98.85, 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 98.85, 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 98.85, 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 98.85, 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 98.85, 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 98.85, 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
