IRCTC
Indian Rail Tour Corp Ltd
Historical option data for IRCTC
20 Dec 2024 04:11 PM IST
| IRCTC 26DEC2024 880 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.06
Theta: -0.24
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 784.25 | 0.45 | -0.40 | 44.58 | 389 | -95 | 565 | |||
| 19 Dec | 805.55 | 0.85 | -0.55 | 37.15 | 688 | -116 | 660 | |||
| 18 Dec | 813.00 | 1.4 | -0.35 | 35.01 | 845 | -88 | 786 | |||
| 17 Dec | 826.80 | 1.75 | -1.30 | 29.09 | 1,157 | -61 | 875 | |||
| 16 Dec | 842.50 | 3.05 | 0.20 | 25.02 | 1,048 | 46 | 934 | |||
| 13 Dec | 835.45 | 2.85 | -1.55 | 24.24 | 1,397 | 87 | 890 | |||
| 12 Dec | 839.90 | 4.4 | -3.90 | 24.95 | 1,577 | 118 | 807 | |||
| 11 Dec | 855.45 | 8.3 | 4.10 | 23.68 | 3,230 | 37 | 698 | |||
| 10 Dec | 835.00 | 4.2 | -0.55 | 24.54 | 1,426 | 60 | 660 | |||
| 9 Dec | 833.70 | 4.75 | 0.10 | 25.00 | 774 | 34 | 600 | |||
| 6 Dec | 830.60 | 4.65 | -1.00 | 24.42 | 1,009 | 42 | 565 | |||
| 5 Dec | 836.85 | 5.65 | 0.05 | 22.84 | 759 | 21 | 524 | |||
| 4 Dec | 832.65 | 5.6 | -0.40 | 24.14 | 707 | 54 | 505 | |||
| 3 Dec | 831.85 | 6 | 1.25 | 23.82 | 561 | 21 | 451 | |||
| 2 Dec | 816.50 | 4.75 | 0.10 | 26.22 | 576 | 48 | 435 | |||
| 29 Nov | 815.95 | 4.65 | -0.65 | 24.79 | 977 | 187 | 385 | |||
| 28 Nov | 814.35 | 5.3 | -1.75 | 25.72 | 276 | 71 | 198 | |||
| 27 Nov | 822.60 | 7.05 | 1.55 | 25.39 | 200 | 67 | 125 | |||
| 26 Nov | 814.95 | 5.5 | -1.20 | 25.66 | 48 | 15 | 58 | |||
| 25 Nov | 812.10 | 6.7 | 0.70 | 27.04 | 37 | 17 | 43 | |||
| 22 Nov | 808.60 | 6 | 1.35 | 26.04 | 20 | 7 | 33 | |||
| 21 Nov | 793.85 | 4.65 | -2.10 | 27.79 | 49 | 6 | 20 | |||
| 20 Nov | 800.10 | 6.75 | 0.00 | 28.58 | 7 | 0 | 14 | |||
| 19 Nov | 800.10 | 6.75 | 1.15 | 28.58 | 7 | 0 | 14 | |||
| 18 Nov | 797.10 | 5.6 | -0.85 | 26.39 | 14 | 4 | 14 | |||
|
|
||||||||||
| 14 Nov | 799.60 | 6.45 | 0.00 | 0.00 | 0 | 10 | 0 | |||
| 13 Nov | 801.40 | 6.45 | -86.25 | 24.31 | 33 | 8 | 8 | |||
| 12 Nov | 811.65 | 92.7 | 0.00 | 5.47 | 0 | 0 | 0 | |||
| 11 Nov | 836.20 | 92.7 | 0.00 | 3.17 | 0 | 0 | 0 | |||
| 8 Nov | 832.50 | 92.7 | 0.00 | 3.30 | 0 | 0 | 0 | |||
| 7 Nov | 844.05 | 92.7 | 0.00 | 2.18 | 0 | 0 | 0 | |||
| 6 Nov | 857.35 | 92.7 | 0.00 | 1.10 | 0 | 0 | 0 | |||
| 5 Nov | 829.10 | 92.7 | 92.70 | 3.22 | 0 | 0 | 0 | |||
| 18 Oct | 881.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 882.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 886.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 931.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 928.55 | 0 | - | 0 | 0 | 0 | ||||
For Indian Rail Tour Corp Ltd - strike price 880 expiring on 26DEC2024
Delta for 880 CE is 0.03
Historical price for 880 CE is as follows
On 20 Dec IRCTC was trading at 784.25. The strike last trading price was 0.45, which was -0.40 lower than the previous day. The implied volatity was 44.58, the open interest changed by -95 which decreased total open position to 565
On 19 Dec IRCTC was trading at 805.55. The strike last trading price was 0.85, which was -0.55 lower than the previous day. The implied volatity was 37.15, the open interest changed by -116 which decreased total open position to 660
On 18 Dec IRCTC was trading at 813.00. The strike last trading price was 1.4, which was -0.35 lower than the previous day. The implied volatity was 35.01, the open interest changed by -88 which decreased total open position to 786
On 17 Dec IRCTC was trading at 826.80. The strike last trading price was 1.75, which was -1.30 lower than the previous day. The implied volatity was 29.09, the open interest changed by -61 which decreased total open position to 875
On 16 Dec IRCTC was trading at 842.50. The strike last trading price was 3.05, which was 0.20 higher than the previous day. The implied volatity was 25.02, the open interest changed by 46 which increased total open position to 934
On 13 Dec IRCTC was trading at 835.45. The strike last trading price was 2.85, which was -1.55 lower than the previous day. The implied volatity was 24.24, the open interest changed by 87 which increased total open position to 890
On 12 Dec IRCTC was trading at 839.90. The strike last trading price was 4.4, which was -3.90 lower than the previous day. The implied volatity was 24.95, the open interest changed by 118 which increased total open position to 807
On 11 Dec IRCTC was trading at 855.45. The strike last trading price was 8.3, which was 4.10 higher than the previous day. The implied volatity was 23.68, the open interest changed by 37 which increased total open position to 698
On 10 Dec IRCTC was trading at 835.00. The strike last trading price was 4.2, which was -0.55 lower than the previous day. The implied volatity was 24.54, the open interest changed by 60 which increased total open position to 660
On 9 Dec IRCTC was trading at 833.70. The strike last trading price was 4.75, which was 0.10 higher than the previous day. The implied volatity was 25.00, the open interest changed by 34 which increased total open position to 600
On 6 Dec IRCTC was trading at 830.60. The strike last trading price was 4.65, which was -1.00 lower than the previous day. The implied volatity was 24.42, the open interest changed by 42 which increased total open position to 565
On 5 Dec IRCTC was trading at 836.85. The strike last trading price was 5.65, which was 0.05 higher than the previous day. The implied volatity was 22.84, the open interest changed by 21 which increased total open position to 524
On 4 Dec IRCTC was trading at 832.65. The strike last trading price was 5.6, which was -0.40 lower than the previous day. The implied volatity was 24.14, the open interest changed by 54 which increased total open position to 505
On 3 Dec IRCTC was trading at 831.85. The strike last trading price was 6, which was 1.25 higher than the previous day. The implied volatity was 23.82, the open interest changed by 21 which increased total open position to 451
On 2 Dec IRCTC was trading at 816.50. The strike last trading price was 4.75, which was 0.10 higher than the previous day. The implied volatity was 26.22, the open interest changed by 48 which increased total open position to 435
On 29 Nov IRCTC was trading at 815.95. The strike last trading price was 4.65, which was -0.65 lower than the previous day. The implied volatity was 24.79, the open interest changed by 187 which increased total open position to 385
On 28 Nov IRCTC was trading at 814.35. The strike last trading price was 5.3, which was -1.75 lower than the previous day. The implied volatity was 25.72, the open interest changed by 71 which increased total open position to 198
On 27 Nov IRCTC was trading at 822.60. The strike last trading price was 7.05, which was 1.55 higher than the previous day. The implied volatity was 25.39, the open interest changed by 67 which increased total open position to 125
On 26 Nov IRCTC was trading at 814.95. The strike last trading price was 5.5, which was -1.20 lower than the previous day. The implied volatity was 25.66, the open interest changed by 15 which increased total open position to 58
On 25 Nov IRCTC was trading at 812.10. The strike last trading price was 6.7, which was 0.70 higher than the previous day. The implied volatity was 27.04, the open interest changed by 17 which increased total open position to 43
On 22 Nov IRCTC was trading at 808.60. The strike last trading price was 6, which was 1.35 higher than the previous day. The implied volatity was 26.04, the open interest changed by 7 which increased total open position to 33
On 21 Nov IRCTC was trading at 793.85. The strike last trading price was 4.65, which was -2.10 lower than the previous day. The implied volatity was 27.79, the open interest changed by 6 which increased total open position to 20
On 20 Nov IRCTC was trading at 800.10. The strike last trading price was 6.75, which was 0.00 lower than the previous day. The implied volatity was 28.58, the open interest changed by 0 which decreased total open position to 14
On 19 Nov IRCTC was trading at 800.10. The strike last trading price was 6.75, which was 1.15 higher than the previous day. The implied volatity was 28.58, the open interest changed by 0 which decreased total open position to 14
On 18 Nov IRCTC was trading at 797.10. The strike last trading price was 5.6, which was -0.85 lower than the previous day. The implied volatity was 26.39, the open interest changed by 4 which increased total open position to 14
On 14 Nov IRCTC was trading at 799.60. The strike last trading price was 6.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 10 which increased total open position to 0
On 13 Nov IRCTC was trading at 801.40. The strike last trading price was 6.45, which was -86.25 lower than the previous day. The implied volatity was 24.31, the open interest changed by 8 which increased total open position to 8
On 12 Nov IRCTC was trading at 811.65. The strike last trading price was 92.7, which was 0.00 lower than the previous day. The implied volatity was 5.47, the open interest changed by 0 which decreased total open position to 0
On 11 Nov IRCTC was trading at 836.20. The strike last trading price was 92.7, which was 0.00 lower than the previous day. The implied volatity was 3.17, the open interest changed by 0 which decreased total open position to 0
On 8 Nov IRCTC was trading at 832.50. The strike last trading price was 92.7, which was 0.00 lower than the previous day. The implied volatity was 3.30, the open interest changed by 0 which decreased total open position to 0
On 7 Nov IRCTC was trading at 844.05. The strike last trading price was 92.7, which was 0.00 lower than the previous day. The implied volatity was 2.18, the open interest changed by 0 which decreased total open position to 0
On 6 Nov IRCTC was trading at 857.35. The strike last trading price was 92.7, which was 0.00 lower than the previous day. The implied volatity was 1.10, the open interest changed by 0 which decreased total open position to 0
On 5 Nov IRCTC was trading at 829.10. The strike last trading price was 92.7, which was 92.70 higher than the previous day. The implied volatity was 3.22, the open interest changed by 0 which decreased total open position to 0
On 18 Oct IRCTC was trading at 881.00. 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 which decreased total open position to
On 10 Oct IRCTC was trading at 882.65. 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 which decreased total open position to
On 3 Oct IRCTC was trading at 886.40. 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 which decreased total open position to
On 1 Oct IRCTC was trading at 931.15. 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 which decreased total open position to
On 30 Sept IRCTC was trading at 928.55. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| IRCTC 26DEC2024 880 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.95
Vega: 0.10
Theta: -0.18
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 784.25 | 94 | 20.80 | 50.81 | 80 | -12 | 160 |
| 19 Dec | 805.55 | 73.2 | 9.30 | 37.46 | 5 | -2 | 172 |
| 18 Dec | 813.00 | 63.9 | 13.85 | - | 6 | 4 | 173 |
| 17 Dec | 826.80 | 50.05 | 10.30 | - | 7 | -1 | 169 |
| 16 Dec | 842.50 | 39.75 | -6.05 | 29.30 | 15 | -1 | 170 |
| 13 Dec | 835.45 | 45.8 | 4.30 | 27.03 | 8 | -5 | 172 |
| 12 Dec | 839.90 | 41.5 | 10.70 | 25.75 | 16 | 0 | 177 |
| 11 Dec | 855.45 | 30.8 | -13.00 | 26.80 | 136 | -34 | 175 |
| 10 Dec | 835.00 | 43.8 | 0.00 | 0.00 | 0 | 1 | 0 |
| 9 Dec | 833.70 | 43.8 | -4.60 | 20.97 | 3 | 0 | 208 |
| 6 Dec | 830.60 | 48.4 | 3.50 | 21.47 | 3 | 1 | 208 |
| 5 Dec | 836.85 | 44.9 | -7.40 | 25.75 | 2 | 0 | 206 |
| 4 Dec | 832.65 | 52.3 | -2.10 | 30.40 | 30 | 1 | 206 |
| 3 Dec | 831.85 | 54.4 | -7.00 | 34.03 | 10 | 1 | 206 |
| 2 Dec | 816.50 | 61.4 | -3.15 | 26.06 | 7 | -1 | 205 |
| 29 Nov | 815.95 | 64.55 | 0.95 | 28.83 | 8 | 4 | 206 |
| 28 Nov | 814.35 | 63.6 | 5.60 | 25.76 | 27 | 22 | 201 |
| 27 Nov | 822.60 | 58 | -3.55 | 27.20 | 87 | 77 | 172 |
| 26 Nov | 814.95 | 61.55 | -4.80 | 17.95 | 17 | 16 | 94 |
| 25 Nov | 812.10 | 66.35 | -18.45 | 27.18 | 77 | 75 | 77 |
| 22 Nov | 808.60 | 84.8 | 0.00 | 0.00 | 0 | 1 | 0 |
| 21 Nov | 793.85 | 84.8 | 12.80 | 27.13 | 1 | 0 | 1 |
| 20 Nov | 800.10 | 72 | 0.00 | - | 1 | 1 | 0 |
| 19 Nov | 800.10 | 72 | 21.90 | - | 1 | 0 | 0 |
| 18 Nov | 797.10 | 50.1 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 799.60 | 50.1 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 801.40 | 50.1 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 811.65 | 50.1 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 836.20 | 50.1 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 832.50 | 50.1 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 844.05 | 50.1 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 857.35 | 50.1 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 829.10 | 50.1 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 881.00 | 50.1 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 882.65 | 50.1 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 886.40 | 50.1 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 931.15 | 50.1 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 928.55 | 50.1 | - | 0 | 0 | 0 | |
For Indian Rail Tour Corp Ltd - strike price 880 expiring on 26DEC2024
Delta for 880 PE is -0.95
Historical price for 880 PE is as follows
On 20 Dec IRCTC was trading at 784.25. The strike last trading price was 94, which was 20.80 higher than the previous day. The implied volatity was 50.81, the open interest changed by -12 which decreased total open position to 160
On 19 Dec IRCTC was trading at 805.55. The strike last trading price was 73.2, which was 9.30 higher than the previous day. The implied volatity was 37.46, the open interest changed by -2 which decreased total open position to 172
On 18 Dec IRCTC was trading at 813.00. The strike last trading price was 63.9, which was 13.85 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 173
On 17 Dec IRCTC was trading at 826.80. The strike last trading price was 50.05, which was 10.30 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 169
On 16 Dec IRCTC was trading at 842.50. The strike last trading price was 39.75, which was -6.05 lower than the previous day. The implied volatity was 29.30, the open interest changed by -1 which decreased total open position to 170
On 13 Dec IRCTC was trading at 835.45. The strike last trading price was 45.8, which was 4.30 higher than the previous day. The implied volatity was 27.03, the open interest changed by -5 which decreased total open position to 172
On 12 Dec IRCTC was trading at 839.90. The strike last trading price was 41.5, which was 10.70 higher than the previous day. The implied volatity was 25.75, the open interest changed by 0 which decreased total open position to 177
On 11 Dec IRCTC was trading at 855.45. The strike last trading price was 30.8, which was -13.00 lower than the previous day. The implied volatity was 26.80, the open interest changed by -34 which decreased total open position to 175
On 10 Dec IRCTC was trading at 835.00. The strike last trading price was 43.8, which was 0.00 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 9 Dec IRCTC was trading at 833.70. The strike last trading price was 43.8, which was -4.60 lower than the previous day. The implied volatity was 20.97, the open interest changed by 0 which decreased total open position to 208
On 6 Dec IRCTC was trading at 830.60. The strike last trading price was 48.4, which was 3.50 higher than the previous day. The implied volatity was 21.47, the open interest changed by 1 which increased total open position to 208
On 5 Dec IRCTC was trading at 836.85. The strike last trading price was 44.9, which was -7.40 lower than the previous day. The implied volatity was 25.75, the open interest changed by 0 which decreased total open position to 206
On 4 Dec IRCTC was trading at 832.65. The strike last trading price was 52.3, which was -2.10 lower than the previous day. The implied volatity was 30.40, the open interest changed by 1 which increased total open position to 206
On 3 Dec IRCTC was trading at 831.85. The strike last trading price was 54.4, which was -7.00 lower than the previous day. The implied volatity was 34.03, the open interest changed by 1 which increased total open position to 206
On 2 Dec IRCTC was trading at 816.50. The strike last trading price was 61.4, which was -3.15 lower than the previous day. The implied volatity was 26.06, the open interest changed by -1 which decreased total open position to 205
On 29 Nov IRCTC was trading at 815.95. The strike last trading price was 64.55, which was 0.95 higher than the previous day. The implied volatity was 28.83, the open interest changed by 4 which increased total open position to 206
On 28 Nov IRCTC was trading at 814.35. The strike last trading price was 63.6, which was 5.60 higher than the previous day. The implied volatity was 25.76, the open interest changed by 22 which increased total open position to 201
On 27 Nov IRCTC was trading at 822.60. The strike last trading price was 58, which was -3.55 lower than the previous day. The implied volatity was 27.20, the open interest changed by 77 which increased total open position to 172
On 26 Nov IRCTC was trading at 814.95. The strike last trading price was 61.55, which was -4.80 lower than the previous day. The implied volatity was 17.95, the open interest changed by 16 which increased total open position to 94
On 25 Nov IRCTC was trading at 812.10. The strike last trading price was 66.35, which was -18.45 lower than the previous day. The implied volatity was 27.18, the open interest changed by 75 which increased total open position to 77
On 22 Nov IRCTC was trading at 808.60. The strike last trading price was 84.8, which was 0.00 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 21 Nov IRCTC was trading at 793.85. The strike last trading price was 84.8, which was 12.80 higher than the previous day. The implied volatity was 27.13, the open interest changed by 0 which decreased total open position to 1
On 20 Nov IRCTC was trading at 800.10. The strike last trading price was 72, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 19 Nov IRCTC was trading at 800.10. The strike last trading price was 72, which was 21.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Nov IRCTC was trading at 797.10. The strike last trading price was 50.1, 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 14 Nov IRCTC was trading at 799.60. The strike last trading price was 50.1, 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 13 Nov IRCTC was trading at 801.40. The strike last trading price was 50.1, 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 12 Nov IRCTC was trading at 811.65. The strike last trading price was 50.1, 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 11 Nov IRCTC was trading at 836.20. The strike last trading price was 50.1, 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 8 Nov IRCTC was trading at 832.50. The strike last trading price was 50.1, 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 7 Nov IRCTC was trading at 844.05. The strike last trading price was 50.1, 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 Nov IRCTC was trading at 857.35. The strike last trading price was 50.1, 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 5 Nov IRCTC was trading at 829.10. The strike last trading price was 50.1, 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 18 Oct IRCTC was trading at 881.00. The strike last trading price was 50.1, 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 50.1, 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 3 Oct IRCTC was trading at 886.40. The strike last trading price was 50.1, 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 50.1, 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 50.1, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
