IRCTC
Indian Rail Tour Corp Ltd
Historical option data for IRCTC
20 Dec 2024 04:11 PM IST
| IRCTC 26DEC2024 910 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0.04
Theta: -0.16
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 784.25 | 0.25 | -0.30 | 50.97 | 54 | -6 | 114 | |||
| 19 Dec | 805.55 | 0.55 | -0.10 | 44.81 | 101 | -35 | 123 | |||
| 18 Dec | 813.00 | 0.65 | 0.00 | 40.03 | 170 | -71 | 160 | |||
| 17 Dec | 826.80 | 0.65 | -0.50 | 33.06 | 469 | -38 | 231 | |||
| 16 Dec | 842.50 | 1.15 | 0.00 | 29.28 | 345 | 13 | 277 | |||
| 13 Dec | 835.45 | 1.15 | -0.50 | 27.88 | 532 | -86 | 264 | |||
| 12 Dec | 839.90 | 1.65 | -1.45 | 27.47 | 727 | -77 | 351 | |||
| 11 Dec | 855.45 | 3.1 | 1.45 | 25.56 | 1,873 | 219 | 427 | |||
| 10 Dec | 835.00 | 1.65 | -0.20 | 26.94 | 487 | -19 | 211 | |||
| 9 Dec | 833.70 | 1.85 | -0.05 | 26.92 | 308 | 38 | 232 | |||
| 6 Dec | 830.60 | 1.9 | -0.30 | 26.20 | 356 | 22 | 194 | |||
| 5 Dec | 836.85 | 2.2 | -0.05 | 24.34 | 439 | 51 | 174 | |||
| 4 Dec | 832.65 | 2.25 | -0.15 | 25.39 | 156 | 28 | 125 | |||
| 3 Dec | 831.85 | 2.4 | 0.45 | 24.90 | 114 | 12 | 98 | |||
| 2 Dec | 816.50 | 1.95 | -0.15 | 27.04 | 44 | 17 | 85 | |||
| 29 Nov | 815.95 | 2.1 | -0.45 | 26.15 | 173 | 65 | 70 | |||
| 28 Nov | 814.35 | 2.55 | -19.40 | 27.13 | 15 | 5 | 5 | |||
| 27 Nov | 822.60 | 21.95 | 0.00 | 9.15 | 0 | 0 | 0 | |||
| 26 Nov | 814.95 | 21.95 | 0.00 | 10.05 | 0 | 0 | 0 | |||
| 25 Nov | 812.10 | 21.95 | 0.00 | 9.90 | 0 | 0 | 0 | |||
| 22 Nov | 808.60 | 21.95 | 0.00 | 9.89 | 0 | 0 | 0 | |||
| 21 Nov | 793.85 | 21.95 | 0.00 | 11.00 | 0 | 0 | 0 | |||
| 20 Nov | 800.10 | 21.95 | 0.00 | 10.32 | 0 | 0 | 0 | |||
| 19 Nov | 800.10 | 21.95 | 0.00 | 10.32 | 0 | 0 | 0 | |||
|
|
||||||||||
| 18 Nov | 797.10 | 21.95 | 0.00 | 10.29 | 0 | 0 | 0 | |||
| 14 Nov | 799.60 | 21.95 | 0.00 | 8.88 | 0 | 0 | 0 | |||
| 13 Nov | 801.40 | 21.95 | 0.00 | 8.57 | 0 | 0 | 0 | |||
| 12 Nov | 811.65 | 21.95 | 0.00 | 7.85 | 0 | 0 | 0 | |||
| 11 Nov | 836.20 | 21.95 | 0.00 | 5.68 | 0 | 0 | 0 | |||
| 8 Nov | 832.50 | 21.95 | 0.00 | 5.73 | 0 | 0 | 0 | |||
| 7 Nov | 844.05 | 21.95 | 0.00 | 4.68 | 0 | 0 | 0 | |||
| 6 Nov | 857.35 | 21.95 | 0.00 | 3.56 | 0 | 0 | 0 | |||
| 5 Nov | 829.10 | 21.95 | 5.77 | 0 | 0 | 0 | ||||
For Indian Rail Tour Corp Ltd - strike price 910 expiring on 26DEC2024
Delta for 910 CE is 0.01
Historical price for 910 CE is as follows
On 20 Dec IRCTC was trading at 784.25. The strike last trading price was 0.25, which was -0.30 lower than the previous day. The implied volatity was 50.97, the open interest changed by -6 which decreased total open position to 114
On 19 Dec IRCTC was trading at 805.55. The strike last trading price was 0.55, which was -0.10 lower than the previous day. The implied volatity was 44.81, the open interest changed by -35 which decreased total open position to 123
On 18 Dec IRCTC was trading at 813.00. The strike last trading price was 0.65, which was 0.00 lower than the previous day. The implied volatity was 40.03, the open interest changed by -71 which decreased total open position to 160
On 17 Dec IRCTC was trading at 826.80. The strike last trading price was 0.65, which was -0.50 lower than the previous day. The implied volatity was 33.06, the open interest changed by -38 which decreased total open position to 231
On 16 Dec IRCTC was trading at 842.50. The strike last trading price was 1.15, which was 0.00 lower than the previous day. The implied volatity was 29.28, the open interest changed by 13 which increased total open position to 277
On 13 Dec IRCTC was trading at 835.45. The strike last trading price was 1.15, which was -0.50 lower than the previous day. The implied volatity was 27.88, the open interest changed by -86 which decreased total open position to 264
On 12 Dec IRCTC was trading at 839.90. The strike last trading price was 1.65, which was -1.45 lower than the previous day. The implied volatity was 27.47, the open interest changed by -77 which decreased total open position to 351
On 11 Dec IRCTC was trading at 855.45. The strike last trading price was 3.1, which was 1.45 higher than the previous day. The implied volatity was 25.56, the open interest changed by 219 which increased total open position to 427
On 10 Dec IRCTC was trading at 835.00. The strike last trading price was 1.65, which was -0.20 lower than the previous day. The implied volatity was 26.94, the open interest changed by -19 which decreased total open position to 211
On 9 Dec IRCTC was trading at 833.70. The strike last trading price was 1.85, which was -0.05 lower than the previous day. The implied volatity was 26.92, the open interest changed by 38 which increased total open position to 232
On 6 Dec IRCTC was trading at 830.60. The strike last trading price was 1.9, which was -0.30 lower than the previous day. The implied volatity was 26.20, the open interest changed by 22 which increased total open position to 194
On 5 Dec IRCTC was trading at 836.85. The strike last trading price was 2.2, which was -0.05 lower than the previous day. The implied volatity was 24.34, the open interest changed by 51 which increased total open position to 174
On 4 Dec IRCTC was trading at 832.65. The strike last trading price was 2.25, which was -0.15 lower than the previous day. The implied volatity was 25.39, the open interest changed by 28 which increased total open position to 125
On 3 Dec IRCTC was trading at 831.85. The strike last trading price was 2.4, which was 0.45 higher than the previous day. The implied volatity was 24.90, the open interest changed by 12 which increased total open position to 98
On 2 Dec IRCTC was trading at 816.50. The strike last trading price was 1.95, which was -0.15 lower than the previous day. The implied volatity was 27.04, the open interest changed by 17 which increased total open position to 85
On 29 Nov IRCTC was trading at 815.95. The strike last trading price was 2.1, which was -0.45 lower than the previous day. The implied volatity was 26.15, the open interest changed by 65 which increased total open position to 70
On 28 Nov IRCTC was trading at 814.35. The strike last trading price was 2.55, which was -19.40 lower than the previous day. The implied volatity was 27.13, the open interest changed by 5 which increased total open position to 5
On 27 Nov IRCTC was trading at 822.60. The strike last trading price was 21.95, which was 0.00 lower than the previous day. The implied volatity was 9.15, the open interest changed by 0 which decreased total open position to 0
On 26 Nov IRCTC was trading at 814.95. The strike last trading price was 21.95, which was 0.00 lower than the previous day. The implied volatity was 10.05, the open interest changed by 0 which decreased total open position to 0
On 25 Nov IRCTC was trading at 812.10. The strike last trading price was 21.95, which was 0.00 lower than the previous day. The implied volatity was 9.90, the open interest changed by 0 which decreased total open position to 0
On 22 Nov IRCTC was trading at 808.60. The strike last trading price was 21.95, which was 0.00 lower than the previous day. The implied volatity was 9.89, 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 21.95, which was 0.00 lower than the previous day. The implied volatity was 11.00, 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 21.95, which was 0.00 lower than the previous day. The implied volatity was 10.32, 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 21.95, which was 0.00 lower than the previous day. The implied volatity was 10.32, 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 21.95, which was 0.00 lower than the previous day. The implied volatity was 10.29, 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 21.95, which was 0.00 lower than the previous day. The implied volatity was 8.88, 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 21.95, which was 0.00 lower than the previous day. The implied volatity was 8.57, 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 21.95, which was 0.00 lower than the previous day. The implied volatity was 7.85, 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 21.95, which was 0.00 lower than the previous day. The implied volatity was 5.68, 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 21.95, which was 0.00 lower than the previous day. The implied volatity was 5.73, 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 21.95, which was 0.00 lower than the previous day. The implied volatity was 4.68, 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 21.95, which was 0.00 lower than the previous day. The implied volatity was 3.56, 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 21.95, which was lower than the previous day. The implied volatity was 5.77, the open interest changed by 0 which decreased total open position to 0
| IRCTC 26DEC2024 910 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 | 56.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 805.55 | 56.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 813.00 | 56.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 826.80 | 56.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 842.50 | 56.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 835.45 | 56.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 839.90 | 56.3 | 0.00 | 0.00 | 0 | 1 | 0 |
| 11 Dec | 855.45 | 56.3 | -33.70 | 31.91 | 3 | 1 | 4 |
| 10 Dec | 835.00 | 90 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 833.70 | 90 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 830.60 | 90 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 836.85 | 90 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 832.65 | 90 | 0.00 | 0.00 | 0 | 0 | 0 |
| 3 Dec | 831.85 | 90 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 816.50 | 90 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 815.95 | 90 | 0.00 | 0.00 | 0 | 2 | 0 |
| 28 Nov | 814.35 | 90 | 4.00 | 25.43 | 2 | 1 | 2 |
| 27 Nov | 822.60 | 86 | 0.00 | 0.00 | 0 | 1 | 0 |
| 26 Nov | 814.95 | 86 | -14.55 | - | 1 | 0 | 0 |
| 25 Nov | 812.10 | 100.55 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 808.60 | 100.55 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 793.85 | 100.55 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 800.10 | 100.55 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 800.10 | 100.55 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 797.10 | 100.55 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 799.60 | 100.55 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 801.40 | 100.55 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 811.65 | 100.55 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 836.20 | 100.55 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 832.50 | 100.55 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 844.05 | 100.55 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 857.35 | 100.55 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 829.10 | 100.55 | - | 0 | 0 | 0 | |
For Indian Rail Tour Corp Ltd - strike price 910 expiring on 26DEC2024
Delta for 910 PE is 0.00
Historical price for 910 PE is as follows
On 20 Dec IRCTC was trading at 784.25. The strike last trading price was 56.3, 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 56.3, 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 56.3, 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 56.3, 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 16 Dec IRCTC was trading at 842.50. The strike last trading price was 56.3, 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 Dec IRCTC was trading at 835.45. The strike last trading price was 56.3, 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 56.3, 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 Dec IRCTC was trading at 855.45. The strike last trading price was 56.3, which was -33.70 lower than the previous day. The implied volatity was 31.91, the open interest changed by 1 which increased total open position to 4
On 10 Dec IRCTC was trading at 835.00. 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 9 Dec IRCTC was trading at 833.70. 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 6 Dec IRCTC was trading at 830.60. 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 5 Dec IRCTC was trading at 836.85. 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 4 Dec IRCTC was trading at 832.65. 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 3 Dec IRCTC was trading at 831.85. 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 2 Dec IRCTC was trading at 816.50. 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 29 Nov IRCTC was trading at 815.95. 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 increased total open position to 0
On 28 Nov IRCTC was trading at 814.35. The strike last trading price was 90, which was 4.00 higher than the previous day. The implied volatity was 25.43, the open interest changed by 1 which increased total open position to 2
On 27 Nov IRCTC was trading at 822.60. The strike last trading price was 86, 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 26 Nov IRCTC was trading at 814.95. The strike last trading price was 86, which was -14.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Nov IRCTC was trading at 812.10. The strike last trading price was 100.55, 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 22 Nov IRCTC was trading at 808.60. The strike last trading price was 100.55, 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 21 Nov IRCTC was trading at 793.85. The strike last trading price was 100.55, 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 100.55, 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 100.55, 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 100.55, 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 100.55, 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 100.55, 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 100.55, 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 100.55, 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 100.55, 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 100.55, 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 100.55, 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 100.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
