IRCTC
Indian Rail Tour Corp Ltd
Historical option data for IRCTC
20 Dec 2024 04:11 PM IST
| IRCTC 26DEC2024 900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.05
Theta: -0.20
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 784.25 | 0.35 | -0.20 | 49.98 | 553 | -216 | 1,108 | |||
| 19 Dec | 805.55 | 0.55 | -0.25 | 41.37 | 610 | -145 | 1,325 | |||
| 18 Dec | 813.00 | 0.8 | -0.15 | 38.14 | 826 | -214 | 1,472 | |||
| 17 Dec | 826.80 | 0.95 | -0.65 | 32.16 | 993 | -208 | 1,687 | |||
| 16 Dec | 842.50 | 1.6 | 0.10 | 28.03 | 854 | 13 | 1,895 | |||
| 13 Dec | 835.45 | 1.5 | -0.90 | 26.54 | 1,350 | 3 | 1,876 | |||
| 12 Dec | 839.90 | 2.4 | -2.00 | 27.01 | 2,314 | -17 | 1,874 | |||
| 11 Dec | 855.45 | 4.4 | 2.15 | 25.08 | 7,979 | 214 | 1,882 | |||
| 10 Dec | 835.00 | 2.25 | -0.35 | 26.16 | 2,167 | 186 | 1,676 | |||
| 9 Dec | 833.70 | 2.6 | 0.00 | 26.47 | 1,091 | -8 | 1,494 | |||
| 6 Dec | 830.60 | 2.6 | -0.40 | 25.71 | 1,892 | 147 | 1,503 | |||
| 5 Dec | 836.85 | 3 | -0.05 | 23.78 | 2,516 | 112 | 1,341 | |||
| 4 Dec | 832.65 | 3.05 | -0.35 | 24.94 | 1,314 | -13 | 1,228 | |||
| 3 Dec | 831.85 | 3.4 | 0.70 | 24.81 | 1,224 | 97 | 1,237 | |||
| 2 Dec | 816.50 | 2.7 | 0.00 | 26.92 | 766 | 93 | 1,140 | |||
| 29 Nov | 815.95 | 2.7 | -0.40 | 25.60 | 973 | 100 | 1,046 | |||
| 28 Nov | 814.35 | 3.1 | -0.85 | 26.30 | 1,057 | 227 | 945 | |||
| 27 Nov | 822.60 | 3.95 | 0.45 | 25.40 | 1,288 | 195 | 709 | |||
| 26 Nov | 814.95 | 3.5 | -0.25 | 26.72 | 409 | 83 | 514 | |||
| 25 Nov | 812.10 | 3.75 | 0.10 | 26.73 | 844 | 206 | 431 | |||
|
|
||||||||||
| 22 Nov | 808.60 | 3.65 | 0.00 | 26.42 | 354 | 96 | 321 | |||
| 21 Nov | 793.85 | 3.65 | -0.15 | 29.97 | 695 | 15 | 228 | |||
| 20 Nov | 800.10 | 3.8 | 0.00 | 27.79 | 187 | 4 | 213 | |||
| 19 Nov | 800.10 | 3.8 | -0.30 | 27.79 | 187 | 4 | 213 | |||
| 18 Nov | 797.10 | 4.1 | -0.60 | 27.96 | 275 | 27 | 210 | |||
| 14 Nov | 799.60 | 4.7 | -0.30 | 26.73 | 984 | 20 | 192 | |||
| 13 Nov | 801.40 | 5 | -0.40 | 26.28 | 1,373 | 51 | 171 | |||
| 12 Nov | 811.65 | 5.4 | -4.50 | 24.88 | 157 | 45 | 119 | |||
| 11 Nov | 836.20 | 9.9 | 0.15 | 24.16 | 36 | 15 | 77 | |||
| 8 Nov | 832.50 | 9.75 | -3.75 | 23.97 | 36 | 22 | 62 | |||
| 7 Nov | 844.05 | 13.5 | -3.45 | 24.13 | 14 | -1 | 40 | |||
| 6 Nov | 857.35 | 16.95 | 6.25 | 23.27 | 30 | 12 | 40 | |||
| 5 Nov | 829.10 | 10.7 | -71.50 | 24.21 | 29 | 27 | 27 | |||
| 18 Oct | 881.00 | 82.2 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 882.65 | 82.2 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 886.40 | 82.2 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 931.15 | 82.2 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 928.55 | 82.2 | - | 0 | 0 | 0 | ||||
For Indian Rail Tour Corp Ltd - strike price 900 expiring on 26DEC2024
Delta for 900 CE is 0.02
Historical price for 900 CE is as follows
On 20 Dec IRCTC was trading at 784.25. The strike last trading price was 0.35, which was -0.20 lower than the previous day. The implied volatity was 49.98, the open interest changed by -216 which decreased total open position to 1108
On 19 Dec IRCTC was trading at 805.55. The strike last trading price was 0.55, which was -0.25 lower than the previous day. The implied volatity was 41.37, the open interest changed by -145 which decreased total open position to 1325
On 18 Dec IRCTC was trading at 813.00. The strike last trading price was 0.8, which was -0.15 lower than the previous day. The implied volatity was 38.14, the open interest changed by -214 which decreased total open position to 1472
On 17 Dec IRCTC was trading at 826.80. The strike last trading price was 0.95, which was -0.65 lower than the previous day. The implied volatity was 32.16, the open interest changed by -208 which decreased total open position to 1687
On 16 Dec IRCTC was trading at 842.50. The strike last trading price was 1.6, which was 0.10 higher than the previous day. The implied volatity was 28.03, the open interest changed by 13 which increased total open position to 1895
On 13 Dec IRCTC was trading at 835.45. The strike last trading price was 1.5, which was -0.90 lower than the previous day. The implied volatity was 26.54, the open interest changed by 3 which increased total open position to 1876
On 12 Dec IRCTC was trading at 839.90. The strike last trading price was 2.4, which was -2.00 lower than the previous day. The implied volatity was 27.01, the open interest changed by -17 which decreased total open position to 1874
On 11 Dec IRCTC was trading at 855.45. The strike last trading price was 4.4, which was 2.15 higher than the previous day. The implied volatity was 25.08, the open interest changed by 214 which increased total open position to 1882
On 10 Dec IRCTC was trading at 835.00. The strike last trading price was 2.25, which was -0.35 lower than the previous day. The implied volatity was 26.16, the open interest changed by 186 which increased total open position to 1676
On 9 Dec IRCTC was trading at 833.70. The strike last trading price was 2.6, which was 0.00 lower than the previous day. The implied volatity was 26.47, the open interest changed by -8 which decreased total open position to 1494
On 6 Dec IRCTC was trading at 830.60. The strike last trading price was 2.6, which was -0.40 lower than the previous day. The implied volatity was 25.71, the open interest changed by 147 which increased total open position to 1503
On 5 Dec IRCTC was trading at 836.85. The strike last trading price was 3, which was -0.05 lower than the previous day. The implied volatity was 23.78, the open interest changed by 112 which increased total open position to 1341
On 4 Dec IRCTC was trading at 832.65. The strike last trading price was 3.05, which was -0.35 lower than the previous day. The implied volatity was 24.94, the open interest changed by -13 which decreased total open position to 1228
On 3 Dec IRCTC was trading at 831.85. The strike last trading price was 3.4, which was 0.70 higher than the previous day. The implied volatity was 24.81, the open interest changed by 97 which increased total open position to 1237
On 2 Dec IRCTC was trading at 816.50. The strike last trading price was 2.7, which was 0.00 lower than the previous day. The implied volatity was 26.92, the open interest changed by 93 which increased total open position to 1140
On 29 Nov IRCTC was trading at 815.95. The strike last trading price was 2.7, which was -0.40 lower than the previous day. The implied volatity was 25.60, the open interest changed by 100 which increased total open position to 1046
On 28 Nov IRCTC was trading at 814.35. The strike last trading price was 3.1, which was -0.85 lower than the previous day. The implied volatity was 26.30, the open interest changed by 227 which increased total open position to 945
On 27 Nov IRCTC was trading at 822.60. The strike last trading price was 3.95, which was 0.45 higher than the previous day. The implied volatity was 25.40, the open interest changed by 195 which increased total open position to 709
On 26 Nov IRCTC was trading at 814.95. The strike last trading price was 3.5, which was -0.25 lower than the previous day. The implied volatity was 26.72, the open interest changed by 83 which increased total open position to 514
On 25 Nov IRCTC was trading at 812.10. The strike last trading price was 3.75, which was 0.10 higher than the previous day. The implied volatity was 26.73, the open interest changed by 206 which increased total open position to 431
On 22 Nov IRCTC was trading at 808.60. The strike last trading price was 3.65, which was 0.00 lower than the previous day. The implied volatity was 26.42, the open interest changed by 96 which increased total open position to 321
On 21 Nov IRCTC was trading at 793.85. The strike last trading price was 3.65, which was -0.15 lower than the previous day. The implied volatity was 29.97, the open interest changed by 15 which increased total open position to 228
On 20 Nov IRCTC was trading at 800.10. The strike last trading price was 3.8, which was 0.00 lower than the previous day. The implied volatity was 27.79, the open interest changed by 4 which increased total open position to 213
On 19 Nov IRCTC was trading at 800.10. The strike last trading price was 3.8, which was -0.30 lower than the previous day. The implied volatity was 27.79, the open interest changed by 4 which increased total open position to 213
On 18 Nov IRCTC was trading at 797.10. The strike last trading price was 4.1, which was -0.60 lower than the previous day. The implied volatity was 27.96, the open interest changed by 27 which increased total open position to 210
On 14 Nov IRCTC was trading at 799.60. The strike last trading price was 4.7, which was -0.30 lower than the previous day. The implied volatity was 26.73, the open interest changed by 20 which increased total open position to 192
On 13 Nov IRCTC was trading at 801.40. The strike last trading price was 5, which was -0.40 lower than the previous day. The implied volatity was 26.28, the open interest changed by 51 which increased total open position to 171
On 12 Nov IRCTC was trading at 811.65. The strike last trading price was 5.4, which was -4.50 lower than the previous day. The implied volatity was 24.88, the open interest changed by 45 which increased total open position to 119
On 11 Nov IRCTC was trading at 836.20. The strike last trading price was 9.9, which was 0.15 higher than the previous day. The implied volatity was 24.16, the open interest changed by 15 which increased total open position to 77
On 8 Nov IRCTC was trading at 832.50. The strike last trading price was 9.75, which was -3.75 lower than the previous day. The implied volatity was 23.97, the open interest changed by 22 which increased total open position to 62
On 7 Nov IRCTC was trading at 844.05. The strike last trading price was 13.5, which was -3.45 lower than the previous day. The implied volatity was 24.13, the open interest changed by -1 which decreased total open position to 40
On 6 Nov IRCTC was trading at 857.35. The strike last trading price was 16.95, which was 6.25 higher than the previous day. The implied volatity was 23.27, the open interest changed by 12 which increased total open position to 40
On 5 Nov IRCTC was trading at 829.10. The strike last trading price was 10.7, which was -71.50 lower than the previous day. The implied volatity was 24.21, the open interest changed by 27 which increased total open position to 27
On 18 Oct IRCTC was trading at 881.00. The strike last trading price was 82.2, 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 82.2, 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 82.2, 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 82.2, 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 82.2, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| IRCTC 26DEC2024 900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 784.25 | 116.25 | 22.95 | - | 124 | -103 | 526 |
| 19 Dec | 805.55 | 93.3 | 9.30 | 46.33 | 28 | -23 | 632 |
| 18 Dec | 813.00 | 84 | 12.00 | - | 14 | -10 | 656 |
| 17 Dec | 826.80 | 72 | 16.20 | 33.89 | 13 | -7 | 665 |
| 16 Dec | 842.50 | 55.8 | -6.90 | 23.66 | 16 | -14 | 673 |
| 13 Dec | 835.45 | 62.7 | 2.70 | 23.66 | 4 | -1 | 688 |
| 12 Dec | 839.90 | 60 | 12.50 | 29.79 | 17 | -5 | 687 |
| 11 Dec | 855.45 | 47.5 | -16.80 | 30.32 | 92 | 52 | 693 |
| 10 Dec | 835.00 | 64.3 | 3.30 | 30.07 | 29 | -1 | 643 |
| 9 Dec | 833.70 | 61 | -5.10 | 15.45 | 7 | -4 | 645 |
| 6 Dec | 830.60 | 66.1 | 3.05 | 20.48 | 7 | -3 | 649 |
| 5 Dec | 836.85 | 63.05 | -3.95 | 29.42 | 15 | 3 | 653 |
| 4 Dec | 832.65 | 67 | -4.80 | 27.84 | 8 | 2 | 652 |
| 3 Dec | 831.85 | 71.8 | -6.70 | 37.33 | 19 | 0 | 649 |
| 2 Dec | 816.50 | 78.5 | -1.90 | 24.62 | 53 | -5 | 647 |
| 29 Nov | 815.95 | 80.4 | -2.50 | 26.42 | 98 | 21 | 652 |
| 28 Nov | 814.35 | 82.9 | 7.90 | 29.87 | 100 | 94 | 631 |
| 27 Nov | 822.60 | 75 | -4.15 | 28.22 | 315 | 272 | 530 |
| 26 Nov | 814.95 | 79.15 | -7.15 | - | 186 | 178 | 256 |
| 25 Nov | 812.10 | 86.3 | -3.20 | 32.47 | 25 | 51 | 79 |
| 22 Nov | 808.60 | 89.5 | -22.50 | 29.86 | 32 | 29 | 57 |
| 21 Nov | 793.85 | 112 | 22.00 | 43.58 | 3 | 2 | 28 |
| 20 Nov | 800.10 | 90 | 0.00 | - | 8 | 8 | 25 |
| 19 Nov | 800.10 | 90 | -11.00 | - | 8 | 7 | 25 |
| 18 Nov | 797.10 | 101 | 31.05 | 34.85 | 11 | 10 | 17 |
| 14 Nov | 799.60 | 69.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 801.40 | 69.95 | 0.00 | 0.00 | 0 | 1 | 0 |
| 12 Nov | 811.65 | 69.95 | -0.85 | - | 1 | 0 | 6 |
| 11 Nov | 836.20 | 70.8 | 0.00 | 0.00 | 0 | 1 | 0 |
| 8 Nov | 832.50 | 70.8 | 8.80 | 28.86 | 1 | 0 | 5 |
| 7 Nov | 844.05 | 62 | 8.05 | 28.40 | 2 | 1 | 4 |
| 6 Nov | 857.35 | 53.95 | -5.25 | 28.22 | 3 | 2 | 2 |
| 5 Nov | 829.10 | 59.2 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 881.00 | 59.2 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 882.65 | 59.2 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 886.40 | 59.2 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 931.15 | 59.2 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 928.55 | 59.2 | - | 0 | 0 | 0 | |
For Indian Rail Tour Corp Ltd - strike price 900 expiring on 26DEC2024
Delta for 900 PE is -
Historical price for 900 PE is as follows
On 20 Dec IRCTC was trading at 784.25. The strike last trading price was 116.25, which was 22.95 higher than the previous day. The implied volatity was -, the open interest changed by -103 which decreased total open position to 526
On 19 Dec IRCTC was trading at 805.55. The strike last trading price was 93.3, which was 9.30 higher than the previous day. The implied volatity was 46.33, the open interest changed by -23 which decreased total open position to 632
On 18 Dec IRCTC was trading at 813.00. The strike last trading price was 84, which was 12.00 higher than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 656
On 17 Dec IRCTC was trading at 826.80. The strike last trading price was 72, which was 16.20 higher than the previous day. The implied volatity was 33.89, the open interest changed by -7 which decreased total open position to 665
On 16 Dec IRCTC was trading at 842.50. The strike last trading price was 55.8, which was -6.90 lower than the previous day. The implied volatity was 23.66, the open interest changed by -14 which decreased total open position to 673
On 13 Dec IRCTC was trading at 835.45. The strike last trading price was 62.7, which was 2.70 higher than the previous day. The implied volatity was 23.66, the open interest changed by -1 which decreased total open position to 688
On 12 Dec IRCTC was trading at 839.90. The strike last trading price was 60, which was 12.50 higher than the previous day. The implied volatity was 29.79, the open interest changed by -5 which decreased total open position to 687
On 11 Dec IRCTC was trading at 855.45. The strike last trading price was 47.5, which was -16.80 lower than the previous day. The implied volatity was 30.32, the open interest changed by 52 which increased total open position to 693
On 10 Dec IRCTC was trading at 835.00. The strike last trading price was 64.3, which was 3.30 higher than the previous day. The implied volatity was 30.07, the open interest changed by -1 which decreased total open position to 643
On 9 Dec IRCTC was trading at 833.70. The strike last trading price was 61, which was -5.10 lower than the previous day. The implied volatity was 15.45, the open interest changed by -4 which decreased total open position to 645
On 6 Dec IRCTC was trading at 830.60. The strike last trading price was 66.1, which was 3.05 higher than the previous day. The implied volatity was 20.48, the open interest changed by -3 which decreased total open position to 649
On 5 Dec IRCTC was trading at 836.85. The strike last trading price was 63.05, which was -3.95 lower than the previous day. The implied volatity was 29.42, the open interest changed by 3 which increased total open position to 653
On 4 Dec IRCTC was trading at 832.65. The strike last trading price was 67, which was -4.80 lower than the previous day. The implied volatity was 27.84, the open interest changed by 2 which increased total open position to 652
On 3 Dec IRCTC was trading at 831.85. The strike last trading price was 71.8, which was -6.70 lower than the previous day. The implied volatity was 37.33, the open interest changed by 0 which decreased total open position to 649
On 2 Dec IRCTC was trading at 816.50. The strike last trading price was 78.5, which was -1.90 lower than the previous day. The implied volatity was 24.62, the open interest changed by -5 which decreased total open position to 647
On 29 Nov IRCTC was trading at 815.95. The strike last trading price was 80.4, which was -2.50 lower than the previous day. The implied volatity was 26.42, the open interest changed by 21 which increased total open position to 652
On 28 Nov IRCTC was trading at 814.35. The strike last trading price was 82.9, which was 7.90 higher than the previous day. The implied volatity was 29.87, the open interest changed by 94 which increased total open position to 631
On 27 Nov IRCTC was trading at 822.60. The strike last trading price was 75, which was -4.15 lower than the previous day. The implied volatity was 28.22, the open interest changed by 272 which increased total open position to 530
On 26 Nov IRCTC was trading at 814.95. The strike last trading price was 79.15, which was -7.15 lower than the previous day. The implied volatity was -, the open interest changed by 178 which increased total open position to 256
On 25 Nov IRCTC was trading at 812.10. The strike last trading price was 86.3, which was -3.20 lower than the previous day. The implied volatity was 32.47, the open interest changed by 51 which increased total open position to 79
On 22 Nov IRCTC was trading at 808.60. The strike last trading price was 89.5, which was -22.50 lower than the previous day. The implied volatity was 29.86, the open interest changed by 29 which increased total open position to 57
On 21 Nov IRCTC was trading at 793.85. The strike last trading price was 112, which was 22.00 higher than the previous day. The implied volatity was 43.58, the open interest changed by 2 which increased total open position to 28
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 -, the open interest changed by 8 which increased total open position to 25
On 19 Nov IRCTC was trading at 800.10. The strike last trading price was 90, which was -11.00 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 25
On 18 Nov IRCTC was trading at 797.10. The strike last trading price was 101, which was 31.05 higher than the previous day. The implied volatity was 34.85, the open interest changed by 10 which increased total open position to 17
On 14 Nov IRCTC was trading at 799.60. The strike last trading price was 69.95, 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 13 Nov IRCTC was trading at 801.40. The strike last trading price was 69.95, 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 12 Nov IRCTC was trading at 811.65. The strike last trading price was 69.95, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 11 Nov IRCTC was trading at 836.20. The strike last trading price was 70.8, 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 8 Nov IRCTC was trading at 832.50. The strike last trading price was 70.8, which was 8.80 higher than the previous day. The implied volatity was 28.86, the open interest changed by 0 which decreased total open position to 5
On 7 Nov IRCTC was trading at 844.05. The strike last trading price was 62, which was 8.05 higher than the previous day. The implied volatity was 28.40, the open interest changed by 1 which increased total open position to 4
On 6 Nov IRCTC was trading at 857.35. The strike last trading price was 53.95, which was -5.25 lower than the previous day. The implied volatity was 28.22, the open interest changed by 2 which increased total open position to 2
On 5 Nov IRCTC was trading at 829.10. The strike last trading price was 59.2, 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 59.2, 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 59.2, 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 59.2, 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 59.2, 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 59.2, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
