IRCTC
Indian Rail Tour Corp Ltd
Historical option data for IRCTC
21 Nov 2024 04:11 PM IST
| IRCTC 28NOV2024 890 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.06
Theta: -0.17
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 793.85 | 0.35 | -0.05 | 40.79 | 66 | -41 | 146 | |||
| 20 Nov | 800.10 | 0.4 | 0.00 | 34.26 | 71 | -6 | 181 | |||
| 19 Nov | 800.10 | 0.4 | -0.25 | 34.26 | 71 | -12 | 181 | |||
| 18 Nov | 797.10 | 0.65 | -0.30 | 35.18 | 57 | -8 | 193 | |||
| 14 Nov | 799.60 | 0.95 | -0.35 | 30.62 | 292 | -26 | 202 | |||
| 13 Nov | 801.40 | 1.3 | -0.15 | 30.67 | 324 | -37 | 229 | |||
| 12 Nov | 811.65 | 1.45 | -1.45 | 28.08 | 338 | 8 | 312 | |||
| 11 Nov | 836.20 | 2.9 | -0.05 | 24.05 | 735 | -23 | 304 | |||
| 8 Nov | 832.50 | 2.95 | -1.90 | 23.19 | 1,637 | 66 | 330 | |||
| 7 Nov | 844.05 | 4.85 | -2.50 | 22.37 | 1,078 | 70 | 264 | |||
| 6 Nov | 857.35 | 7.35 | 2.65 | 21.08 | 1,542 | 0 | 194 | |||
| 5 Nov | 829.10 | 4.7 | -3.00 | 25.17 | 1,663 | 16 | 189 | |||
| 4 Nov | 816.20 | 7.7 | -2.95 | 35.28 | 498 | 82 | 172 | |||
| 1 Nov | 831.75 | 10.65 | 0.75 | 31.17 | 23 | 2 | 90 | |||
| 31 Oct | 821.30 | 9.9 | -3.40 | - | 368 | 35 | 88 | |||
| 30 Oct | 839.40 | 13.3 | 3.80 | - | 139 | 34 | 54 | |||
| 29 Oct | 824.85 | 9.5 | 0.65 | - | 27 | 1 | 20 | |||
| 28 Oct | 821.05 | 8.85 | -0.15 | - | 3 | 3 | 20 | |||
| 25 Oct | 812.10 | 9 | -4.25 | - | 4 | -1 | 17 | |||
| 24 Oct | 830.15 | 13.25 | -0.05 | - | 9 | -1 | 18 | |||
| 23 Oct | 828.65 | 13.3 | -2.70 | - | 7 | 0 | 20 | |||
| 22 Oct | 831.40 | 16 | -8.50 | - | 23 | 12 | 20 | |||
| 21 Oct | 858.80 | 24.5 | 0.00 | - | 1 | 0 | 7 | |||
| 18 Oct | 881.00 | 24.5 | 0.00 | - | 0 | 4 | 0 | |||
| 17 Oct | 871.75 | 24.5 | -11.00 | - | 14 | 4 | 7 | |||
| 16 Oct | 892.60 | 35.5 | 0.00 | - | 0 | 3 | 0 | |||
| 15 Oct | 895.30 | 35.5 | -37.70 | - | 4 | 2 | 2 | |||
| 14 Oct | 885.00 | 73.2 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 889.20 | 73.2 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 882.65 | 73.2 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 879.55 | 73.2 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 875.10 | 73.2 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 857.70 | 73.2 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 872.75 | 73.2 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 3 Oct | 886.40 | 73.2 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 931.15 | 73.2 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 928.55 | 73.2 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 924.90 | 73.2 | - | 0 | 0 | 0 | ||||
For Indian Rail Tour Corp Ltd - strike price 890 expiring on 28NOV2024
Delta for 890 CE is 0.02
Historical price for 890 CE is as follows
On 21 Nov IRCTC was trading at 793.85. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 40.79, the open interest changed by -41 which decreased total open position to 146
On 20 Nov IRCTC was trading at 800.10. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was 34.26, the open interest changed by -6 which decreased total open position to 181
On 19 Nov IRCTC was trading at 800.10. The strike last trading price was 0.4, which was -0.25 lower than the previous day. The implied volatity was 34.26, the open interest changed by -12 which decreased total open position to 181
On 18 Nov IRCTC was trading at 797.10. The strike last trading price was 0.65, which was -0.30 lower than the previous day. The implied volatity was 35.18, the open interest changed by -8 which decreased total open position to 193
On 14 Nov IRCTC was trading at 799.60. The strike last trading price was 0.95, which was -0.35 lower than the previous day. The implied volatity was 30.62, the open interest changed by -26 which decreased total open position to 202
On 13 Nov IRCTC was trading at 801.40. The strike last trading price was 1.3, which was -0.15 lower than the previous day. The implied volatity was 30.67, the open interest changed by -37 which decreased total open position to 229
On 12 Nov IRCTC was trading at 811.65. The strike last trading price was 1.45, which was -1.45 lower than the previous day. The implied volatity was 28.08, the open interest changed by 8 which increased total open position to 312
On 11 Nov IRCTC was trading at 836.20. The strike last trading price was 2.9, which was -0.05 lower than the previous day. The implied volatity was 24.05, the open interest changed by -23 which decreased total open position to 304
On 8 Nov IRCTC was trading at 832.50. The strike last trading price was 2.95, which was -1.90 lower than the previous day. The implied volatity was 23.19, the open interest changed by 66 which increased total open position to 330
On 7 Nov IRCTC was trading at 844.05. The strike last trading price was 4.85, which was -2.50 lower than the previous day. The implied volatity was 22.37, the open interest changed by 70 which increased total open position to 264
On 6 Nov IRCTC was trading at 857.35. The strike last trading price was 7.35, which was 2.65 higher than the previous day. The implied volatity was 21.08, the open interest changed by 0 which decreased total open position to 194
On 5 Nov IRCTC was trading at 829.10. The strike last trading price was 4.7, which was -3.00 lower than the previous day. The implied volatity was 25.17, the open interest changed by 16 which increased total open position to 189
On 4 Nov IRCTC was trading at 816.20. The strike last trading price was 7.7, which was -2.95 lower than the previous day. The implied volatity was 35.28, the open interest changed by 82 which increased total open position to 172
On 1 Nov IRCTC was trading at 831.75. The strike last trading price was 10.65, which was 0.75 higher than the previous day. The implied volatity was 31.17, the open interest changed by 2 which increased total open position to 90
On 31 Oct IRCTC was trading at 821.30. The strike last trading price was 9.9, which was -3.40 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 13.3, which was 3.80 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 9.5, which was 0.65 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 8.85, which was -0.15 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 9, which was -4.25 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 13.25, which was -0.05 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 13.3, which was -2.70 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 16, which was -8.50 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 24.5, 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 18 Oct IRCTC was trading at 881.00. The strike last trading price was 24.5, 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 17 Oct IRCTC was trading at 871.75. The strike last trading price was 24.5, which was -11.00 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 35.5, 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 35.5, which was -37.70 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 73.2, 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 73.2, 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 73.2, 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 73.2, 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 73.2, 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 73.2, 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 73.2, 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 73.2, 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 73.2, 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 73.2, 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 73.2, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| IRCTC 28NOV2024 890 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 793.85 | 90.2 | 0.20 | - | 7 | 0 | 80 |
| 20 Nov | 800.10 | 90 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 800.10 | 90 | 0.00 | 0.00 | 0 | -2 | 0 |
| 18 Nov | 797.10 | 90 | -4.00 | 31.55 | 2 | 0 | 82 |
| 14 Nov | 799.60 | 94 | 1.85 | 55.35 | 4 | -1 | 85 |
| 13 Nov | 801.40 | 92.15 | 32.15 | 54.46 | 3 | 1 | 86 |
| 12 Nov | 811.65 | 60 | 0.00 | 0.00 | 0 | 1 | 0 |
| 11 Nov | 836.20 | 60 | 0.75 | 37.64 | 1 | 0 | 84 |
| 8 Nov | 832.50 | 59.25 | 7.05 | 29.74 | 14 | -9 | 86 |
| 7 Nov | 844.05 | 52.2 | 12.10 | 32.82 | 4 | -2 | 95 |
| 6 Nov | 857.35 | 40.1 | -23.50 | 27.60 | 39 | -3 | 94 |
| 5 Nov | 829.10 | 63.6 | -25.70 | 34.84 | 11 | 1 | 97 |
| 4 Nov | 816.20 | 89.3 | 15.30 | 53.93 | 1 | 0 | 97 |
| 1 Nov | 831.75 | 74 | 0.00 | 0.00 | 0 | 32 | 0 |
| 31 Oct | 821.30 | 74 | 14.15 | - | 33 | 31 | 96 |
| 30 Oct | 839.40 | 59.85 | -18.80 | - | 61 | 59 | 63 |
| 29 Oct | 824.85 | 78.65 | 17.65 | - | 3 | 1 | 2 |
| 28 Oct | 821.05 | 61 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 812.10 | 61 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 830.15 | 61 | 0.00 | - | 0 | 1 | 0 |
| 23 Oct | 828.65 | 61 | 34.00 | - | 1 | 0 | 0 |
| 22 Oct | 831.40 | 27 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 858.80 | 27 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 881.00 | 27 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 871.75 | 27 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 892.60 | 27 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 895.30 | 27 | -9.00 | - | 1 | 0 | 1 |
| 14 Oct | 885.00 | 36 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 889.20 | 36 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 882.65 | 36 | 0.00 | - | 0 | 0 | 1 |
| 9 Oct | 879.55 | 36 | 0.00 | - | 0 | 0 | 1 |
| 8 Oct | 875.10 | 36 | 0.00 | - | 0 | 0 | 1 |
| 7 Oct | 857.70 | 36 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 872.75 | 36 | 0.00 | - | 0 | 1 | 0 |
| 3 Oct | 886.40 | 36 | -9.30 | - | 1 | 0 | 0 |
| 1 Oct | 931.15 | 45.3 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 928.55 | 45.3 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 924.90 | 45.3 | - | 0 | 0 | 0 | |
For Indian Rail Tour Corp Ltd - strike price 890 expiring on 28NOV2024
Delta for 890 PE is -
Historical price for 890 PE is as follows
On 21 Nov IRCTC was trading at 793.85. The strike last trading price was 90.2, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 80
On 20 Nov IRCTC was trading at 800.10. The strike last trading price was 90, 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 Nov IRCTC was trading at 800.10. The strike last trading price was 90, 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 18 Nov IRCTC was trading at 797.10. The strike last trading price was 90, which was -4.00 lower than the previous day. The implied volatity was 31.55, the open interest changed by 0 which decreased total open position to 82
On 14 Nov IRCTC was trading at 799.60. The strike last trading price was 94, which was 1.85 higher than the previous day. The implied volatity was 55.35, the open interest changed by -1 which decreased total open position to 85
On 13 Nov IRCTC was trading at 801.40. The strike last trading price was 92.15, which was 32.15 higher than the previous day. The implied volatity was 54.46, the open interest changed by 1 which increased total open position to 86
On 12 Nov IRCTC was trading at 811.65. The strike last trading price was 60, 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 11 Nov IRCTC was trading at 836.20. The strike last trading price was 60, which was 0.75 higher than the previous day. The implied volatity was 37.64, the open interest changed by 0 which decreased total open position to 84
On 8 Nov IRCTC was trading at 832.50. The strike last trading price was 59.25, which was 7.05 higher than the previous day. The implied volatity was 29.74, the open interest changed by -9 which decreased total open position to 86
On 7 Nov IRCTC was trading at 844.05. The strike last trading price was 52.2, which was 12.10 higher than the previous day. The implied volatity was 32.82, the open interest changed by -2 which decreased total open position to 95
On 6 Nov IRCTC was trading at 857.35. The strike last trading price was 40.1, which was -23.50 lower than the previous day. The implied volatity was 27.60, the open interest changed by -3 which decreased total open position to 94
On 5 Nov IRCTC was trading at 829.10. The strike last trading price was 63.6, which was -25.70 lower than the previous day. The implied volatity was 34.84, the open interest changed by 1 which increased total open position to 97
On 4 Nov IRCTC was trading at 816.20. The strike last trading price was 89.3, which was 15.30 higher than the previous day. The implied volatity was 53.93, the open interest changed by 0 which decreased total open position to 97
On 1 Nov IRCTC was trading at 831.75. The strike last trading price was 74, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 32 which increased total open position to 0
On 31 Oct IRCTC was trading at 821.30. The strike last trading price was 74, which was 14.15 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 59.85, which was -18.80 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 78.65, which was 17.65 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 61, 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 61, 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 61, 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 61, which was 34.00 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 27, 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 27, 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 18 Oct IRCTC was trading at 881.00. The strike last trading price was 27, 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 17 Oct IRCTC was trading at 871.75. The strike last trading price was 27, 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 27, 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 27, which was -9.00 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 36, 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 36, 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 36, 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 36, 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 36, 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 36, 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 36, 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 36, which was -9.30 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 45.3, 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 45.3, 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 45.3, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
