IRCTC
Indian Rail Tour Corp Ltd
Historical option data for IRCTC
21 Nov 2024 04:11 PM IST
| IRCTC 28NOV2024 870 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.04
Vega: 0.10
Theta: -0.28
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 793.85 | 0.7 | 0.00 | 38.30 | 327 | -34 | 422 | |||
| 20 Nov | 800.10 | 0.7 | 0.00 | 31.05 | 579 | -87 | 458 | |||
| 19 Nov | 800.10 | 0.7 | -0.30 | 31.05 | 579 | -85 | 458 | |||
| 18 Nov | 797.10 | 1 | -0.55 | 31.55 | 490 | 72 | 537 | |||
| 14 Nov | 799.60 | 1.55 | -0.55 | 27.96 | 647 | 6 | 466 | |||
| 13 Nov | 801.40 | 2.1 | -0.35 | 28.15 | 897 | 55 | 462 | |||
| 12 Nov | 811.65 | 2.45 | -2.80 | 25.77 | 752 | -27 | 414 | |||
| 11 Nov | 836.20 | 5.25 | -0.05 | 21.98 | 1,026 | 70 | 444 | |||
| 8 Nov | 832.50 | 5.3 | -3.50 | 21.45 | 1,067 | 27 | 376 | |||
| 7 Nov | 844.05 | 8.8 | -4.80 | 21.09 | 531 | -4 | 358 | |||
| 6 Nov | 857.35 | 13.6 | 5.75 | 20.57 | 2,983 | 0 | 367 | |||
| 5 Nov | 829.10 | 7.85 | -3.50 | 23.85 | 1,836 | 115 | 372 | |||
| 4 Nov | 816.20 | 11.35 | -3.65 | 34.62 | 599 | 102 | 257 | |||
| 1 Nov | 831.75 | 15 | -0.30 | 29.79 | 59 | 7 | 155 | |||
| 31 Oct | 821.30 | 15.3 | -3.35 | - | 495 | 68 | 143 | |||
| 30 Oct | 839.40 | 18.65 | 4.20 | - | 211 | -1 | 74 | |||
| 29 Oct | 824.85 | 14.45 | 0.90 | - | 38 | 5 | 75 | |||
| 28 Oct | 821.05 | 13.55 | -0.55 | - | 33 | 3 | 69 | |||
| 25 Oct | 812.10 | 14.1 | -4.40 | - | 79 | -3 | 66 | |||
| 24 Oct | 830.15 | 18.5 | 0.50 | - | 28 | 5 | 67 | |||
| 23 Oct | 828.65 | 18 | -4.50 | - | 75 | 32 | 63 | |||
| 22 Oct | 831.40 | 22.5 | -3.00 | - | 10 | 3 | 31 | |||
| 21 Oct | 858.80 | 25.5 | -15.25 | - | 34 | 18 | 27 | |||
| 18 Oct | 881.00 | 40.75 | -5.75 | - | 19 | 4 | 8 | |||
| 17 Oct | 871.75 | 46.5 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 16 Oct | 892.60 | 46.5 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 895.30 | 46.5 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 885.00 | 46.5 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 889.20 | 46.5 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 882.65 | 46.5 | 0.00 | - | 0 | 0 | 4 | |||
| 9 Oct | 879.55 | 46.5 | -12.50 | - | 3 | 1 | 3 | |||
| 8 Oct | 875.10 | 59 | 0.00 | - | 0 | 1 | 0 | |||
| 7 Oct | 857.70 | 59 | 0.10 | - | 1 | 0 | 1 | |||
| 4 Oct | 872.75 | 58.9 | -25.60 | - | 1 | 0 | 0 | |||
| 3 Oct | 886.40 | 84.5 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 931.15 | 84.5 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 928.55 | 84.5 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 924.90 | 84.5 | - | 0 | 0 | 0 | ||||
For Indian Rail Tour Corp Ltd - strike price 870 expiring on 28NOV2024
Delta for 870 CE is 0.04
Historical price for 870 CE is as follows
On 21 Nov IRCTC was trading at 793.85. The strike last trading price was 0.7, which was 0.00 lower than the previous day. The implied volatity was 38.30, the open interest changed by -34 which decreased total open position to 422
On 20 Nov IRCTC was trading at 800.10. The strike last trading price was 0.7, which was 0.00 lower than the previous day. The implied volatity was 31.05, the open interest changed by -87 which decreased total open position to 458
On 19 Nov IRCTC was trading at 800.10. The strike last trading price was 0.7, which was -0.30 lower than the previous day. The implied volatity was 31.05, the open interest changed by -85 which decreased total open position to 458
On 18 Nov IRCTC was trading at 797.10. The strike last trading price was 1, which was -0.55 lower than the previous day. The implied volatity was 31.55, the open interest changed by 72 which increased total open position to 537
On 14 Nov IRCTC was trading at 799.60. The strike last trading price was 1.55, which was -0.55 lower than the previous day. The implied volatity was 27.96, the open interest changed by 6 which increased total open position to 466
On 13 Nov IRCTC was trading at 801.40. The strike last trading price was 2.1, which was -0.35 lower than the previous day. The implied volatity was 28.15, the open interest changed by 55 which increased total open position to 462
On 12 Nov IRCTC was trading at 811.65. The strike last trading price was 2.45, which was -2.80 lower than the previous day. The implied volatity was 25.77, the open interest changed by -27 which decreased total open position to 414
On 11 Nov IRCTC was trading at 836.20. The strike last trading price was 5.25, which was -0.05 lower than the previous day. The implied volatity was 21.98, the open interest changed by 70 which increased total open position to 444
On 8 Nov IRCTC was trading at 832.50. The strike last trading price was 5.3, which was -3.50 lower than the previous day. The implied volatity was 21.45, the open interest changed by 27 which increased total open position to 376
On 7 Nov IRCTC was trading at 844.05. The strike last trading price was 8.8, which was -4.80 lower than the previous day. The implied volatity was 21.09, the open interest changed by -4 which decreased total open position to 358
On 6 Nov IRCTC was trading at 857.35. The strike last trading price was 13.6, which was 5.75 higher than the previous day. The implied volatity was 20.57, the open interest changed by 0 which decreased total open position to 367
On 5 Nov IRCTC was trading at 829.10. The strike last trading price was 7.85, which was -3.50 lower than the previous day. The implied volatity was 23.85, the open interest changed by 115 which increased total open position to 372
On 4 Nov IRCTC was trading at 816.20. The strike last trading price was 11.35, which was -3.65 lower than the previous day. The implied volatity was 34.62, the open interest changed by 102 which increased total open position to 257
On 1 Nov IRCTC was trading at 831.75. The strike last trading price was 15, which was -0.30 lower than the previous day. The implied volatity was 29.79, the open interest changed by 7 which increased total open position to 155
On 31 Oct IRCTC was trading at 821.30. The strike last trading price was 15.3, which was -3.35 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 18.65, which was 4.20 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 14.45, which was 0.90 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 13.55, which was -0.55 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 14.1, which was -4.40 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 18.5, which was 0.50 higher 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 18, which was -4.50 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 22.5, which was -3.00 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 25.5, which was -15.25 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 40.75, which was -5.75 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 46.5, 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 16 Oct IRCTC was trading at 892.60. The strike last trading price was 46.5, 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 15 Oct IRCTC was trading at 895.30. The strike last trading price was 46.5, 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 14 Oct IRCTC was trading at 885.00. The strike last trading price was 46.5, 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 11 Oct IRCTC was trading at 889.20. The strike last trading price was 46.5, 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 10 Oct IRCTC was trading at 882.65. The strike last trading price was 46.5, 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 9 Oct IRCTC was trading at 879.55. The strike last trading price was 46.5, which was -12.50 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 59, 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 59, which was 0.10 higher 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 58.9, which was -25.60 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 84.5, 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 1 Oct IRCTC was trading at 931.15. The strike last trading price was 84.5, 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 30 Sept IRCTC was trading at 928.55. The strike last trading price was 84.5, 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 27 Sept IRCTC was trading at 924.90. The strike last trading price was 84.5, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| IRCTC 28NOV2024 870 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 793.85 | 70 | 9.40 | - | 4 | -2 | 150 |
| 20 Nov | 800.10 | 60.6 | 0.00 | - | 14 | -10 | 153 |
| 19 Nov | 800.10 | 60.6 | -7.25 | - | 14 | -9 | 153 |
| 18 Nov | 797.10 | 67.85 | -4.40 | - | 4 | -1 | 162 |
| 14 Nov | 799.60 | 72.25 | -0.55 | 43.35 | 17 | 7 | 163 |
| 13 Nov | 801.40 | 72.8 | 8.55 | 47.81 | 3 | 0 | 157 |
| 12 Nov | 811.65 | 64.25 | 26.30 | 41.02 | 8 | -5 | 158 |
| 11 Nov | 836.20 | 37.95 | -6.05 | 25.88 | 13 | 5 | 164 |
| 8 Nov | 832.50 | 44 | 6.80 | 30.00 | 74 | 16 | 159 |
| 7 Nov | 844.05 | 37.2 | 9.90 | 31.13 | 134 | -1 | 143 |
| 6 Nov | 857.35 | 27.3 | -21.55 | 27.33 | 337 | 60 | 145 |
| 5 Nov | 829.10 | 48.85 | -17.95 | 34.58 | 23 | 2 | 84 |
| 4 Nov | 816.20 | 66.8 | 3.20 | 43.17 | 5 | 3 | 81 |
| 1 Nov | 831.75 | 63.6 | 0.25 | 51.47 | 14 | 2 | 78 |
| 31 Oct | 821.30 | 63.35 | 16.25 | - | 74 | 35 | 77 |
| 30 Oct | 839.40 | 47.1 | -5.90 | - | 30 | 4 | 41 |
| 29 Oct | 824.85 | 53 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 821.05 | 53 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 812.10 | 53 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 830.15 | 53 | 0.00 | - | 0 | -3 | 0 |
| 23 Oct | 828.65 | 53 | 14.95 | - | 5 | -2 | 38 |
| 22 Oct | 831.40 | 38.05 | 0.00 | - | 0 | 5 | 0 |
| 21 Oct | 858.80 | 38.05 | 17.05 | - | 16 | 4 | 39 |
| 18 Oct | 881.00 | 21 | -4.50 | - | 15 | -1 | 22 |
| 17 Oct | 871.75 | 25.5 | 10.00 | - | 21 | 14 | 23 |
| 16 Oct | 892.60 | 15.5 | 0.00 | - | 0 | 7 | 0 |
| 15 Oct | 895.30 | 15.5 | -7.25 | - | 8 | 2 | 4 |
| 14 Oct | 885.00 | 22.75 | 0.00 | - | 0 | 1 | 0 |
| 11 Oct | 889.20 | 22.75 | -15.80 | - | 1 | 0 | 1 |
| 10 Oct | 882.65 | 38.55 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 879.55 | 38.55 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 875.10 | 38.55 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 857.70 | 38.55 | 0.00 | - | 0 | 1 | 0 |
| 4 Oct | 872.75 | 38.55 | 1.70 | - | 1 | 0 | 0 |
| 3 Oct | 886.40 | 36.85 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 931.15 | 36.85 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 928.55 | 36.85 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 924.90 | 36.85 | - | 0 | 0 | 0 | |
For Indian Rail Tour Corp Ltd - strike price 870 expiring on 28NOV2024
Delta for 870 PE is -
Historical price for 870 PE is as follows
On 21 Nov IRCTC was trading at 793.85. The strike last trading price was 70, which was 9.40 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 150
On 20 Nov IRCTC was trading at 800.10. The strike last trading price was 60.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 153
On 19 Nov IRCTC was trading at 800.10. The strike last trading price was 60.6, which was -7.25 lower than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 153
On 18 Nov IRCTC was trading at 797.10. The strike last trading price was 67.85, which was -4.40 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 162
On 14 Nov IRCTC was trading at 799.60. The strike last trading price was 72.25, which was -0.55 lower than the previous day. The implied volatity was 43.35, the open interest changed by 7 which increased total open position to 163
On 13 Nov IRCTC was trading at 801.40. The strike last trading price was 72.8, which was 8.55 higher than the previous day. The implied volatity was 47.81, the open interest changed by 0 which decreased total open position to 157
On 12 Nov IRCTC was trading at 811.65. The strike last trading price was 64.25, which was 26.30 higher than the previous day. The implied volatity was 41.02, the open interest changed by -5 which decreased total open position to 158
On 11 Nov IRCTC was trading at 836.20. The strike last trading price was 37.95, which was -6.05 lower than the previous day. The implied volatity was 25.88, the open interest changed by 5 which increased total open position to 164
On 8 Nov IRCTC was trading at 832.50. The strike last trading price was 44, which was 6.80 higher than the previous day. The implied volatity was 30.00, the open interest changed by 16 which increased total open position to 159
On 7 Nov IRCTC was trading at 844.05. The strike last trading price was 37.2, which was 9.90 higher than the previous day. The implied volatity was 31.13, the open interest changed by -1 which decreased total open position to 143
On 6 Nov IRCTC was trading at 857.35. The strike last trading price was 27.3, which was -21.55 lower than the previous day. The implied volatity was 27.33, the open interest changed by 60 which increased total open position to 145
On 5 Nov IRCTC was trading at 829.10. The strike last trading price was 48.85, which was -17.95 lower than the previous day. The implied volatity was 34.58, the open interest changed by 2 which increased total open position to 84
On 4 Nov IRCTC was trading at 816.20. The strike last trading price was 66.8, which was 3.20 higher than the previous day. The implied volatity was 43.17, the open interest changed by 3 which increased total open position to 81
On 1 Nov IRCTC was trading at 831.75. The strike last trading price was 63.6, which was 0.25 higher than the previous day. The implied volatity was 51.47, the open interest changed by 2 which increased total open position to 78
On 31 Oct IRCTC was trading at 821.30. The strike last trading price was 63.35, which was 16.25 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 47.1, which was -5.90 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 53, 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 28 Oct IRCTC was trading at 821.05. The strike last trading price was 53, 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 25 Oct IRCTC was trading at 812.10. The strike last trading price was 53, 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 24 Oct IRCTC was trading at 830.15. The strike last trading price was 53, 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 53, which was 14.95 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 38.05, 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 38.05, which was 17.05 higher 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 21, which was -4.50 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 25.5, which was 10.00 higher 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 15.5, 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 15 Oct IRCTC was trading at 895.30. The strike last trading price was 15.5, which was -7.25 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 22.75, 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 22.75, which was -15.80 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 38.55, 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 38.55, 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 38.55, 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 38.55, 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 38.55, which was 1.70 higher 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 36.85, 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 1 Oct IRCTC was trading at 931.15. The strike last trading price was 36.85, 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 30 Sept IRCTC was trading at 928.55. The strike last trading price was 36.85, 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 36.85, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
