IRCTC
Indian Rail Tour Corp Ltd
Historical option data for IRCTC
13 Mar 2025 04:11 PM IST
| IRCTC 27MAR2025 880 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0.03
Theta: -0.06
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 689.05 | 0.2 | 0 | 50.68 | 11 | -1 | 103 | |||
| 12 Mar | 698.20 | 0.2 | -0.05 | 46.87 | 4 | 0 | 104 | |||
| 11 Mar | 691.15 | 0.25 | 0 | 0.00 | 0 | 1 | 0 | |||
| 10 Mar | 689.70 | 0.25 | -0.1 | 47.58 | 5 | 1 | 104 | |||
| 7 Mar | 700.65 | 0.35 | 0 | 42.53 | 2 | 0 | 103 | |||
| 6 Mar | 702.35 | 0.35 | 0 | 41.46 | 7 | -3 | 103 | |||
| 5 Mar | 695.15 | 0.35 | -0.1 | 41.80 | 34 | 18 | 105 | |||
| 4 Mar | 673.85 | 0.45 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Mar | 676.60 | 0.45 | -0.05 | 45.33 | 3 | -1 | 86 | |||
| 28 Feb | 670.95 | 0.5 | 0.15 | 44.90 | 2 | 0 | 87 | |||
| 27 Feb | 694.35 | 0.35 | -0.65 | 37.20 | 37 | 2 | 87 | |||
| 26 Feb | 708.00 | 1 | -0.1 | 38.71 | 8 | 1 | 85 | |||
| 25 Feb | 710.35 | 1 | -0.1 | 38.71 | 8 | 1 | 85 | |||
| 24 Feb | 720.35 | 1.1 | -0.25 | 36.03 | 27 | 8 | 88 | |||
| 21 Feb | 731.10 | 1.3 | -0.6 | 33.22 | 11 | 0 | 88 | |||
|
|
||||||||||
| 20 Feb | 735.50 | 1.9 | 0.9 | 34.11 | 3 | 0 | 87 | |||
| 19 Feb | 728.30 | 1 | -1 | 31.30 | 1 | 0 | 88 | |||
| 18 Feb | 719.20 | 2 | -0.1 | 37.57 | 2 | 0 | 88 | |||
| 17 Feb | 725.45 | 2.1 | -1.05 | 35.22 | 9 | 1 | 90 | |||
| 14 Feb | 732.60 | 3.15 | -0.7 | 35.74 | 20 | -11 | 90 | |||
| 13 Feb | 746.35 | 3.85 | -1.05 | 33.91 | 14 | 0 | 101 | |||
| 12 Feb | 759.15 | 4.5 | -1.75 | 32.15 | 82 | 11 | 104 | |||
| 11 Feb | 750.95 | 6.2 | -3.15 | 36.58 | 45 | -7 | 98 | |||
| 10 Feb | 773.70 | 9.35 | 0.55 | 35.07 | 106 | 44 | 105 | |||
| 7 Feb | 774.10 | 8.8 | -1.8 | 33.06 | 15 | -2 | 61 | |||
| 6 Feb | 783.80 | 10.6 | -4 | 32.69 | 25 | 8 | 64 | |||
| 5 Feb | 791.90 | 14.6 | 2.75 | 34.51 | 5 | 3 | 56 | |||
| 4 Feb | 781.90 | 11.55 | -0.3 | 33.56 | 33 | -8 | 52 | |||
| 3 Feb | 772.65 | 12.45 | -3.5 | 36.58 | 55 | 11 | 57 | |||
| 1 Feb | 794.70 | 15.95 | -2.75 | 33.75 | 23 | 13 | 46 | |||
| 31 Jan | 822.30 | 25 | 15 | 32.62 | 34 | 32 | 33 | |||
| 24 Jan | 787.50 | 28.3 | 0 | 6.24 | 0 | 0 | 0 | |||
| 1 Jan | 788.90 | 28.3 | 0.00 | 4.94 | 0 | 0 | 0 | |||
| 31 Dec | 786.90 | 28.3 | 5.15 | 0 | 0 | 0 | ||||
For Indian Rail Tour Corp Ltd - strike price 880 expiring on 27MAR2025
Delta for 880 CE is 0.01
Historical price for 880 CE is as follows
On 13 Mar IRCTC was trading at 689.05. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 50.68, the open interest changed by -1 which decreased total open position to 103
On 12 Mar IRCTC was trading at 698.20. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 46.87, the open interest changed by 0 which decreased total open position to 104
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 0.00, the open interest changed by 1 which increased total open position to 0
On 10 Mar IRCTC was trading at 689.70. The strike last trading price was 0.25, which was -0.1 lower than the previous day. The implied volatity was 47.58, the open interest changed by 1 which increased total open position to 104
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 42.53, the open interest changed by 0 which decreased total open position to 103
On 6 Mar IRCTC was trading at 702.35. The strike last trading price was 0.35, which was 0 lower than the previous day. The implied volatity was 41.46, the open interest changed by -3 which decreased total open position to 103
On 5 Mar IRCTC was trading at 695.15. The strike last trading price was 0.35, which was -0.1 lower than the previous day. The implied volatity was 41.80, the open interest changed by 18 which increased total open position to 105
On 4 Mar IRCTC was trading at 673.85. 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 3 Mar IRCTC was trading at 676.60. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was 45.33, the open interest changed by -1 which decreased total open position to 86
On 28 Feb IRCTC was trading at 670.95. The strike last trading price was 0.5, which was 0.15 higher than the previous day. The implied volatity was 44.90, the open interest changed by 0 which decreased total open position to 87
On 27 Feb IRCTC was trading at 694.35. The strike last trading price was 0.35, which was -0.65 lower than the previous day. The implied volatity was 37.20, the open interest changed by 2 which increased total open position to 87
On 26 Feb IRCTC was trading at 708.00. The strike last trading price was 1, which was -0.1 lower than the previous day. The implied volatity was 38.71, the open interest changed by 1 which increased total open position to 85
On 25 Feb IRCTC was trading at 710.35. The strike last trading price was 1, which was -0.1 lower than the previous day. The implied volatity was 38.71, the open interest changed by 1 which increased total open position to 85
On 24 Feb IRCTC was trading at 720.35. The strike last trading price was 1.1, which was -0.25 lower than the previous day. The implied volatity was 36.03, the open interest changed by 8 which increased total open position to 88
On 21 Feb IRCTC was trading at 731.10. The strike last trading price was 1.3, which was -0.6 lower than the previous day. The implied volatity was 33.22, the open interest changed by 0 which decreased total open position to 88
On 20 Feb IRCTC was trading at 735.50. The strike last trading price was 1.9, which was 0.9 higher than the previous day. The implied volatity was 34.11, the open interest changed by 0 which decreased total open position to 87
On 19 Feb IRCTC was trading at 728.30. The strike last trading price was 1, which was -1 lower than the previous day. The implied volatity was 31.30, the open interest changed by 0 which decreased total open position to 88
On 18 Feb IRCTC was trading at 719.20. The strike last trading price was 2, which was -0.1 lower than the previous day. The implied volatity was 37.57, the open interest changed by 0 which decreased total open position to 88
On 17 Feb IRCTC was trading at 725.45. The strike last trading price was 2.1, which was -1.05 lower than the previous day. The implied volatity was 35.22, the open interest changed by 1 which increased total open position to 90
On 14 Feb IRCTC was trading at 732.60. The strike last trading price was 3.15, which was -0.7 lower than the previous day. The implied volatity was 35.74, the open interest changed by -11 which decreased total open position to 90
On 13 Feb IRCTC was trading at 746.35. The strike last trading price was 3.85, which was -1.05 lower than the previous day. The implied volatity was 33.91, the open interest changed by 0 which decreased total open position to 101
On 12 Feb IRCTC was trading at 759.15. The strike last trading price was 4.5, which was -1.75 lower than the previous day. The implied volatity was 32.15, the open interest changed by 11 which increased total open position to 104
On 11 Feb IRCTC was trading at 750.95. The strike last trading price was 6.2, which was -3.15 lower than the previous day. The implied volatity was 36.58, the open interest changed by -7 which decreased total open position to 98
On 10 Feb IRCTC was trading at 773.70. The strike last trading price was 9.35, which was 0.55 higher than the previous day. The implied volatity was 35.07, the open interest changed by 44 which increased total open position to 105
On 7 Feb IRCTC was trading at 774.10. The strike last trading price was 8.8, which was -1.8 lower than the previous day. The implied volatity was 33.06, the open interest changed by -2 which decreased total open position to 61
On 6 Feb IRCTC was trading at 783.80. The strike last trading price was 10.6, which was -4 lower than the previous day. The implied volatity was 32.69, the open interest changed by 8 which increased total open position to 64
On 5 Feb IRCTC was trading at 791.90. The strike last trading price was 14.6, which was 2.75 higher than the previous day. The implied volatity was 34.51, the open interest changed by 3 which increased total open position to 56
On 4 Feb IRCTC was trading at 781.90. The strike last trading price was 11.55, which was -0.3 lower than the previous day. The implied volatity was 33.56, the open interest changed by -8 which decreased total open position to 52
On 3 Feb IRCTC was trading at 772.65. The strike last trading price was 12.45, which was -3.5 lower than the previous day. The implied volatity was 36.58, the open interest changed by 11 which increased total open position to 57
On 1 Feb IRCTC was trading at 794.70. The strike last trading price was 15.95, which was -2.75 lower than the previous day. The implied volatity was 33.75, the open interest changed by 13 which increased total open position to 46
On 31 Jan IRCTC was trading at 822.30. The strike last trading price was 25, which was 15 higher than the previous day. The implied volatity was 32.62, the open interest changed by 32 which increased total open position to 33
On 24 Jan IRCTC was trading at 787.50. The strike last trading price was 28.3, which was 0 lower than the previous day. The implied volatity was 6.24, 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 28.3, which was 0.00 lower than the previous day. The implied volatity was 4.94, 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 28.3, which was lower than the previous day. The implied volatity was 5.15, the open interest changed by 0 which decreased total open position to 0
| IRCTC 27MAR2025 880 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 | 172.85 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Mar | 698.20 | 172.85 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Mar | 691.15 | 172.85 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Mar | 689.70 | 172.85 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Mar | 700.65 | 172.85 | 0 | 0.00 | 0 | 3 | 0 |
| 6 Mar | 702.35 | 172.85 | -4.15 | - | 5 | 2 | 23 |
| 5 Mar | 695.15 | 177 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Mar | 673.85 | 177 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Mar | 676.60 | 177 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Feb | 670.95 | 177 | 0 | 0.00 | 0 | 16 | 0 |
| 27 Feb | 694.35 | 177 | 22 | - | 17 | 16 | 20 |
| 26 Feb | 708.00 | 155 | 9.5 | - | 1 | 1 | 3 |
| 25 Feb | 710.35 | 155 | 9.5 | - | 1 | 0 | 3 |
| 24 Feb | 720.35 | 145.5 | 0 | 0.00 | 0 | 1 | 0 |
| 21 Feb | 731.10 | 145.5 | 77.4 | 41.30 | 1 | 0 | 2 |
| 20 Feb | 735.50 | 68.1 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Feb | 728.30 | 68.1 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Feb | 719.20 | 68.1 | 0 | 0.00 | 0 | 0 | 0 |
| 17 Feb | 725.45 | 68.1 | 0 | 0.00 | 0 | 0 | 0 |
| 14 Feb | 732.60 | 68.1 | 0 | 0.00 | 0 | 0 | 0 |
| 13 Feb | 746.35 | 68.1 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Feb | 759.15 | 68.1 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Feb | 750.95 | 68.1 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Feb | 773.70 | 68.1 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Feb | 774.10 | 68.1 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Feb | 783.80 | 68.1 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Feb | 791.90 | 68.1 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Feb | 781.90 | 68.1 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Feb | 772.65 | 68.1 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Feb | 794.70 | 68.1 | 0 | 0.00 | 0 | 1 | 0 |
| 31 Jan | 822.30 | 68.1 | -31.9 | 33.14 | 1 | 0 | 1 |
| 24 Jan | 787.50 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Jan | 788.90 | 0 | 0.00 | - | 0 | 0 | 0 |
| 31 Dec | 786.90 | 0 | - | 0 | 0 | 0 | |
For Indian Rail Tour Corp Ltd - strike price 880 expiring on 27MAR2025
Delta for 880 PE is 0.00
Historical price for 880 PE is as follows
On 13 Mar IRCTC was trading at 689.05. The strike last trading price was 172.85, 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 172.85, 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 172.85, 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 172.85, 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 172.85, 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 6 Mar IRCTC was trading at 702.35. The strike last trading price was 172.85, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 23
On 5 Mar IRCTC was trading at 695.15. The strike last trading price was 177, 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 177, 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 177, 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 177, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 16 which increased total open position to 0
On 27 Feb IRCTC was trading at 694.35. The strike last trading price was 177, which was 22 higher than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 20
On 26 Feb IRCTC was trading at 708.00. The strike last trading price was 155, which was 9.5 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 3
On 25 Feb IRCTC was trading at 710.35. The strike last trading price was 155, which was 9.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 24 Feb IRCTC was trading at 720.35. The strike last trading price was 145.5, 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 21 Feb IRCTC was trading at 731.10. The strike last trading price was 145.5, which was 77.4 higher than the previous day. The implied volatity was 41.30, the open interest changed by 0 which decreased total open position to 2
On 20 Feb IRCTC was trading at 735.50. The strike last trading price was 68.1, 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 19 Feb IRCTC was trading at 728.30. The strike last trading price was 68.1, 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 18 Feb IRCTC was trading at 719.20. The strike last trading price was 68.1, 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 17 Feb IRCTC was trading at 725.45. The strike last trading price was 68.1, 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 14 Feb IRCTC was trading at 732.60. The strike last trading price was 68.1, 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 13 Feb IRCTC was trading at 746.35. The strike last trading price was 68.1, 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 12 Feb IRCTC was trading at 759.15. The strike last trading price was 68.1, 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 11 Feb IRCTC was trading at 750.95. The strike last trading price was 68.1, 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 10 Feb IRCTC was trading at 773.70. The strike last trading price was 68.1, 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 7 Feb IRCTC was trading at 774.10. The strike last trading price was 68.1, 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 68.1, 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 68.1, 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 68.1, 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 68.1, 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 1 Feb IRCTC was trading at 794.70. The strike last trading price was 68.1, 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 31 Jan IRCTC was trading at 822.30. The strike last trading price was 68.1, which was -31.9 lower than the previous day. The implied volatity was 33.14, the open interest changed by 0 which decreased total open position to 1
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 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
