IRCTC
Indian Rail Tour Corp Ltd
Historical option data for IRCTC
20 Dec 2024 04:11 PM IST
| IRCTC 26DEC2024 890 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 | -0.25 | 48.30 | 103 | -9 | 232 | |||
|
|
||||||||||
| 19 Dec | 805.55 | 0.7 | -0.35 | 39.51 | 325 | -9 | 242 | |||
| 18 Dec | 813.00 | 1.05 | -0.20 | 36.58 | 539 | -42 | 252 | |||
| 17 Dec | 826.80 | 1.25 | -0.90 | 30.48 | 522 | -41 | 297 | |||
| 16 Dec | 842.50 | 2.15 | 0.25 | 26.39 | 565 | 58 | 338 | |||
| 13 Dec | 835.45 | 1.9 | -1.35 | 24.85 | 831 | -1 | 277 | |||
| 12 Dec | 839.90 | 3.25 | -2.80 | 26.01 | 1,081 | -38 | 275 | |||
| 11 Dec | 855.45 | 6.05 | 2.95 | 24.36 | 2,327 | 83 | 315 | |||
| 10 Dec | 835.00 | 3.1 | -0.35 | 25.43 | 656 | -12 | 233 | |||
| 9 Dec | 833.70 | 3.45 | 0.00 | 25.59 | 515 | 56 | 246 | |||
| 6 Dec | 830.60 | 3.45 | -0.65 | 25.01 | 708 | -8 | 189 | |||
| 5 Dec | 836.85 | 4.1 | 0.00 | 23.25 | 739 | -16 | 198 | |||
| 4 Dec | 832.65 | 4.1 | -0.30 | 24.44 | 469 | 51 | 216 | |||
| 3 Dec | 831.85 | 4.4 | 0.85 | 24.08 | 475 | 32 | 165 | |||
| 2 Dec | 816.50 | 3.55 | 0.00 | 26.48 | 438 | 62 | 134 | |||
| 29 Nov | 815.95 | 3.55 | -0.45 | 25.20 | 199 | 55 | 72 | |||
| 28 Nov | 814.35 | 4 | -1.35 | 25.88 | 24 | 9 | 16 | |||
| 27 Nov | 822.60 | 5.35 | -0.65 | 25.28 | 14 | 3 | 7 | |||
| 26 Nov | 814.95 | 6 | 0.00 | 29.06 | 1 | 0 | 3 | |||
| 25 Nov | 812.10 | 6 | 2.60 | 28.50 | 1 | 0 | 2 | |||
| 22 Nov | 808.60 | 3.4 | 0.00 | 0.00 | 0 | -2 | 0 | |||
| 21 Nov | 793.85 | 3.4 | -3.45 | 27.41 | 3 | 0 | 4 | |||
| 20 Nov | 800.10 | 6.85 | 0.00 | 31.02 | 3 | 2 | 3 | |||
| 19 Nov | 800.10 | 6.85 | 2.05 | 31.02 | 3 | 1 | 3 | |||
| 18 Nov | 797.10 | 4.8 | -22.50 | 27.22 | 3 | 1 | 1 | |||
| 14 Nov | 799.60 | 27.3 | 0.00 | 7.34 | 0 | 0 | 0 | |||
| 13 Nov | 801.40 | 27.3 | 0.00 | 7.03 | 0 | 0 | 0 | |||
| 12 Nov | 811.65 | 27.3 | 0.00 | 6.30 | 0 | 0 | 0 | |||
| 11 Nov | 836.20 | 27.3 | 0.00 | 4.03 | 0 | 0 | 0 | |||
| 8 Nov | 832.50 | 27.3 | 0.00 | 4.14 | 0 | 0 | 0 | |||
| 7 Nov | 844.05 | 27.3 | 0.00 | 3.06 | 0 | 0 | 0 | |||
| 6 Nov | 857.35 | 27.3 | 0.00 | 1.87 | 0 | 0 | 0 | |||
| 5 Nov | 829.10 | 27.3 | 4.13 | 0 | 0 | 0 | ||||
For Indian Rail Tour Corp Ltd - strike price 890 expiring on 26DEC2024
Delta for 890 CE is 0.03
Historical price for 890 CE is as follows
On 20 Dec IRCTC was trading at 784.25. The strike last trading price was 0.45, which was -0.25 lower than the previous day. The implied volatity was 48.30, the open interest changed by -9 which decreased total open position to 232
On 19 Dec IRCTC was trading at 805.55. The strike last trading price was 0.7, which was -0.35 lower than the previous day. The implied volatity was 39.51, the open interest changed by -9 which decreased total open position to 242
On 18 Dec IRCTC was trading at 813.00. The strike last trading price was 1.05, which was -0.20 lower than the previous day. The implied volatity was 36.58, the open interest changed by -42 which decreased total open position to 252
On 17 Dec IRCTC was trading at 826.80. The strike last trading price was 1.25, which was -0.90 lower than the previous day. The implied volatity was 30.48, the open interest changed by -41 which decreased total open position to 297
On 16 Dec IRCTC was trading at 842.50. The strike last trading price was 2.15, which was 0.25 higher than the previous day. The implied volatity was 26.39, the open interest changed by 58 which increased total open position to 338
On 13 Dec IRCTC was trading at 835.45. The strike last trading price was 1.9, which was -1.35 lower than the previous day. The implied volatity was 24.85, the open interest changed by -1 which decreased total open position to 277
On 12 Dec IRCTC was trading at 839.90. The strike last trading price was 3.25, which was -2.80 lower than the previous day. The implied volatity was 26.01, the open interest changed by -38 which decreased total open position to 275
On 11 Dec IRCTC was trading at 855.45. The strike last trading price was 6.05, which was 2.95 higher than the previous day. The implied volatity was 24.36, the open interest changed by 83 which increased total open position to 315
On 10 Dec IRCTC was trading at 835.00. The strike last trading price was 3.1, which was -0.35 lower than the previous day. The implied volatity was 25.43, the open interest changed by -12 which decreased total open position to 233
On 9 Dec IRCTC was trading at 833.70. The strike last trading price was 3.45, which was 0.00 lower than the previous day. The implied volatity was 25.59, the open interest changed by 56 which increased total open position to 246
On 6 Dec IRCTC was trading at 830.60. The strike last trading price was 3.45, which was -0.65 lower than the previous day. The implied volatity was 25.01, the open interest changed by -8 which decreased total open position to 189
On 5 Dec IRCTC was trading at 836.85. The strike last trading price was 4.1, which was 0.00 lower than the previous day. The implied volatity was 23.25, the open interest changed by -16 which decreased total open position to 198
On 4 Dec IRCTC was trading at 832.65. The strike last trading price was 4.1, which was -0.30 lower than the previous day. The implied volatity was 24.44, the open interest changed by 51 which increased total open position to 216
On 3 Dec IRCTC was trading at 831.85. The strike last trading price was 4.4, which was 0.85 higher than the previous day. The implied volatity was 24.08, the open interest changed by 32 which increased total open position to 165
On 2 Dec IRCTC was trading at 816.50. The strike last trading price was 3.55, which was 0.00 lower than the previous day. The implied volatity was 26.48, the open interest changed by 62 which increased total open position to 134
On 29 Nov IRCTC was trading at 815.95. The strike last trading price was 3.55, which was -0.45 lower than the previous day. The implied volatity was 25.20, the open interest changed by 55 which increased total open position to 72
On 28 Nov IRCTC was trading at 814.35. The strike last trading price was 4, which was -1.35 lower than the previous day. The implied volatity was 25.88, the open interest changed by 9 which increased total open position to 16
On 27 Nov IRCTC was trading at 822.60. The strike last trading price was 5.35, which was -0.65 lower than the previous day. The implied volatity was 25.28, the open interest changed by 3 which increased total open position to 7
On 26 Nov IRCTC was trading at 814.95. The strike last trading price was 6, which was 0.00 lower than the previous day. The implied volatity was 29.06, the open interest changed by 0 which decreased total open position to 3
On 25 Nov IRCTC was trading at 812.10. The strike last trading price was 6, which was 2.60 higher than the previous day. The implied volatity was 28.50, the open interest changed by 0 which decreased total open position to 2
On 22 Nov IRCTC was trading at 808.60. The strike last trading price was 3.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 21 Nov IRCTC was trading at 793.85. The strike last trading price was 3.4, which was -3.45 lower than the previous day. The implied volatity was 27.41, the open interest changed by 0 which decreased total open position to 4
On 20 Nov IRCTC was trading at 800.10. The strike last trading price was 6.85, which was 0.00 lower than the previous day. The implied volatity was 31.02, the open interest changed by 2 which increased total open position to 3
On 19 Nov IRCTC was trading at 800.10. The strike last trading price was 6.85, which was 2.05 higher than the previous day. The implied volatity was 31.02, the open interest changed by 1 which increased total open position to 3
On 18 Nov IRCTC was trading at 797.10. The strike last trading price was 4.8, which was -22.50 lower than the previous day. The implied volatity was 27.22, the open interest changed by 1 which increased total open position to 1
On 14 Nov IRCTC was trading at 799.60. The strike last trading price was 27.3, which was 0.00 lower than the previous day. The implied volatity was 7.34, 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 27.3, which was 0.00 lower than the previous day. The implied volatity was 7.03, 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 27.3, which was 0.00 lower than the previous day. The implied volatity was 6.30, 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 27.3, which was 0.00 lower than the previous day. The implied volatity was 4.03, 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 27.3, which was 0.00 lower than the previous day. The implied volatity was 4.14, 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 27.3, which was 0.00 lower than the previous day. The implied volatity was 3.06, 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 27.3, which was 0.00 lower than the previous day. The implied volatity was 1.87, 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 27.3, which was lower than the previous day. The implied volatity was 4.13, the open interest changed by 0 which decreased total open position to 0
| IRCTC 26DEC2024 890 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 784.25 | 50.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 805.55 | 50.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 813.00 | 50.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 826.80 | 50.85 | 0.00 | 0.00 | 0 | 1 | 0 |
| 16 Dec | 842.50 | 50.85 | -22.80 | 36.93 | 4 | 1 | 6 |
| 13 Dec | 835.45 | 73.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 839.90 | 73.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 855.45 | 73.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 835.00 | 73.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 833.70 | 73.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 830.60 | 73.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 836.85 | 73.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 832.65 | 73.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 3 Dec | 831.85 | 73.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 816.50 | 73.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 815.95 | 73.65 | 0.00 | 0.00 | 0 | 2 | 0 |
| 28 Nov | 814.35 | 73.65 | 7.85 | 28.61 | 2 | 1 | 4 |
| 27 Nov | 822.60 | 65.8 | -4.20 | 26.77 | 3 | 2 | 4 |
| 26 Nov | 814.95 | 70 | 0.00 | 0.00 | 0 | 1 | 0 |
| 25 Nov | 812.10 | 70 | -11.00 | 15.51 | 1 | 1 | 1 |
| 22 Nov | 808.60 | 81 | -5.10 | 30.17 | 1 | 0 | 0 |
| 21 Nov | 793.85 | 86.1 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 800.10 | 86.1 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 800.10 | 86.1 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 797.10 | 86.1 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 799.60 | 86.1 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 801.40 | 86.1 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 811.65 | 86.1 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 836.20 | 86.1 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 832.50 | 86.1 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 844.05 | 86.1 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 857.35 | 86.1 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 829.10 | 86.1 | - | 0 | 0 | 0 | |
For Indian Rail Tour Corp Ltd - strike price 890 expiring on 26DEC2024
Delta for 890 PE is 0.00
Historical price for 890 PE is as follows
On 20 Dec IRCTC was trading at 784.25. The strike last trading price was 50.85, which was 0.00 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 Dec IRCTC was trading at 805.55. The strike last trading price was 50.85, which was 0.00 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 Dec IRCTC was trading at 813.00. The strike last trading price was 50.85, which was 0.00 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 Dec IRCTC was trading at 826.80. The strike last trading price was 50.85, 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 16 Dec IRCTC was trading at 842.50. The strike last trading price was 50.85, which was -22.80 lower than the previous day. The implied volatity was 36.93, the open interest changed by 1 which increased total open position to 6
On 13 Dec IRCTC was trading at 835.45. The strike last trading price was 73.65, which was 0.00 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 Dec IRCTC was trading at 839.90. The strike last trading price was 73.65, which was 0.00 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 Dec IRCTC was trading at 855.45. The strike last trading price was 73.65, which was 0.00 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 Dec IRCTC was trading at 835.00. The strike last trading price was 73.65, which was 0.00 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 9 Dec IRCTC was trading at 833.70. The strike last trading price was 73.65, which was 0.00 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 Dec IRCTC was trading at 830.60. The strike last trading price was 73.65, which was 0.00 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 Dec IRCTC was trading at 836.85. The strike last trading price was 73.65, which was 0.00 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 Dec IRCTC was trading at 832.65. The strike last trading price was 73.65, which was 0.00 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 Dec IRCTC was trading at 831.85. The strike last trading price was 73.65, which was 0.00 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 2 Dec IRCTC was trading at 816.50. The strike last trading price was 73.65, which was 0.00 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 29 Nov IRCTC was trading at 815.95. The strike last trading price was 73.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 28 Nov IRCTC was trading at 814.35. The strike last trading price was 73.65, which was 7.85 higher than the previous day. The implied volatity was 28.61, the open interest changed by 1 which increased total open position to 4
On 27 Nov IRCTC was trading at 822.60. The strike last trading price was 65.8, which was -4.20 lower than the previous day. The implied volatity was 26.77, the open interest changed by 2 which increased total open position to 4
On 26 Nov IRCTC was trading at 814.95. The strike last trading price was 70, 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 25 Nov IRCTC was trading at 812.10. The strike last trading price was 70, which was -11.00 lower than the previous day. The implied volatity was 15.51, the open interest changed by 1 which increased total open position to 1
On 22 Nov IRCTC was trading at 808.60. The strike last trading price was 81, which was -5.10 lower than the previous day. The implied volatity was 30.17, the open interest changed by 0 which decreased total open position to 0
On 21 Nov IRCTC was trading at 793.85. The strike last trading price was 86.1, 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 20 Nov IRCTC was trading at 800.10. The strike last trading price was 86.1, 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 19 Nov IRCTC was trading at 800.10. The strike last trading price was 86.1, 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 Nov IRCTC was trading at 797.10. The strike last trading price was 86.1, 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 86.1, 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 86.1, 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 86.1, 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 86.1, 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 86.1, 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 86.1, 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 86.1, 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 86.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
