IRCTC
Indian Rail Tour Corp Ltd
Historical option data for IRCTC
21 Nov 2024 04:11 PM IST
| IRCTC 28NOV2024 910 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.05
Theta: -0.17
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 793.85 | 0.35 | 0.00 | 46.87 | 19 | -13 | 263 | |||
| 20 Nov | 800.10 | 0.35 | 0.00 | 39.32 | 33 | -6 | 280 | |||
|
|
||||||||||
| 19 Nov | 800.10 | 0.35 | -0.20 | 39.32 | 33 | -2 | 280 | |||
| 18 Nov | 797.10 | 0.55 | -0.20 | 39.95 | 21 | -6 | 282 | |||
| 14 Nov | 799.60 | 0.75 | -0.15 | 34.37 | 24 | 8 | 285 | |||
| 13 Nov | 801.40 | 0.9 | 0.00 | 33.51 | 167 | 12 | 275 | |||
| 12 Nov | 811.65 | 0.9 | -0.75 | 30.35 | 206 | 4 | 267 | |||
| 11 Nov | 836.20 | 1.65 | -0.05 | 26.04 | 307 | 57 | 263 | |||
| 8 Nov | 832.50 | 1.7 | -1.25 | 24.96 | 706 | -27 | 206 | |||
| 7 Nov | 844.05 | 2.95 | -1.30 | 24.37 | 763 | 8 | 237 | |||
| 6 Nov | 857.35 | 4.25 | 1.25 | 22.63 | 1,187 | 51 | 229 | |||
| 5 Nov | 829.10 | 3 | -2.10 | 26.91 | 572 | -2 | 178 | |||
| 4 Nov | 816.20 | 5.1 | -2.30 | 35.81 | 375 | 74 | 178 | |||
| 1 Nov | 831.75 | 7.4 | 0.70 | 32.23 | 37 | 12 | 101 | |||
| 31 Oct | 821.30 | 6.7 | -2.10 | - | 236 | 29 | 91 | |||
| 30 Oct | 839.40 | 8.8 | 3.40 | - | 128 | 31 | 64 | |||
| 29 Oct | 824.85 | 5.4 | -0.65 | - | 6 | -1 | 32 | |||
| 28 Oct | 821.05 | 6.05 | -0.95 | - | 22 | 5 | 34 | |||
| 25 Oct | 812.10 | 7 | -4.00 | - | 6 | 2 | 29 | |||
| 24 Oct | 830.15 | 11 | 1.70 | - | 13 | -3 | 26 | |||
| 23 Oct | 828.65 | 9.3 | 0.20 | - | 15 | 3 | 28 | |||
| 22 Oct | 831.40 | 9.1 | -4.90 | - | 27 | 14 | 24 | |||
| 21 Oct | 858.80 | 14 | -7.75 | - | 4 | 0 | 9 | |||
| 18 Oct | 881.00 | 21.75 | 3.90 | - | 5 | 2 | 9 | |||
| 17 Oct | 871.75 | 17.85 | -10.00 | - | 6 | 4 | 8 | |||
| 16 Oct | 892.60 | 27.85 | 1.35 | - | 2 | 1 | 3 | |||
| 15 Oct | 895.30 | 26.5 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 885.00 | 26.5 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 889.20 | 26.5 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 882.65 | 26.5 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 879.55 | 26.5 | 0.00 | - | 0 | 1 | 0 | |||
| 8 Oct | 875.10 | 26.5 | -12.25 | - | 1 | 0 | 1 | |||
| 7 Oct | 857.70 | 38.75 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 872.75 | 38.75 | 0.00 | - | 0 | 1 | 0 | |||
| 3 Oct | 886.40 | 38.75 | -24.25 | - | 1 | 0 | 0 | |||
| 1 Oct | 931.15 | 63 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 928.55 | 63 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 924.90 | 63 | - | 0 | 0 | 0 | ||||
For Indian Rail Tour Corp Ltd - strike price 910 expiring on 28NOV2024
Delta for 910 CE is 0.02
Historical price for 910 CE is as follows
On 21 Nov IRCTC was trading at 793.85. The strike last trading price was 0.35, which was 0.00 lower than the previous day. The implied volatity was 46.87, the open interest changed by -13 which decreased total open position to 263
On 20 Nov IRCTC was trading at 800.10. The strike last trading price was 0.35, which was 0.00 lower than the previous day. The implied volatity was 39.32, the open interest changed by -6 which decreased total open position to 280
On 19 Nov IRCTC was trading at 800.10. The strike last trading price was 0.35, which was -0.20 lower than the previous day. The implied volatity was 39.32, the open interest changed by -2 which decreased total open position to 280
On 18 Nov IRCTC was trading at 797.10. The strike last trading price was 0.55, which was -0.20 lower than the previous day. The implied volatity was 39.95, the open interest changed by -6 which decreased total open position to 282
On 14 Nov IRCTC was trading at 799.60. The strike last trading price was 0.75, which was -0.15 lower than the previous day. The implied volatity was 34.37, the open interest changed by 8 which increased total open position to 285
On 13 Nov IRCTC was trading at 801.40. The strike last trading price was 0.9, which was 0.00 lower than the previous day. The implied volatity was 33.51, the open interest changed by 12 which increased total open position to 275
On 12 Nov IRCTC was trading at 811.65. The strike last trading price was 0.9, which was -0.75 lower than the previous day. The implied volatity was 30.35, the open interest changed by 4 which increased total open position to 267
On 11 Nov IRCTC was trading at 836.20. The strike last trading price was 1.65, which was -0.05 lower than the previous day. The implied volatity was 26.04, the open interest changed by 57 which increased total open position to 263
On 8 Nov IRCTC was trading at 832.50. The strike last trading price was 1.7, which was -1.25 lower than the previous day. The implied volatity was 24.96, the open interest changed by -27 which decreased total open position to 206
On 7 Nov IRCTC was trading at 844.05. The strike last trading price was 2.95, which was -1.30 lower than the previous day. The implied volatity was 24.37, the open interest changed by 8 which increased total open position to 237
On 6 Nov IRCTC was trading at 857.35. The strike last trading price was 4.25, which was 1.25 higher than the previous day. The implied volatity was 22.63, the open interest changed by 51 which increased total open position to 229
On 5 Nov IRCTC was trading at 829.10. The strike last trading price was 3, which was -2.10 lower than the previous day. The implied volatity was 26.91, the open interest changed by -2 which decreased total open position to 178
On 4 Nov IRCTC was trading at 816.20. The strike last trading price was 5.1, which was -2.30 lower than the previous day. The implied volatity was 35.81, the open interest changed by 74 which increased total open position to 178
On 1 Nov IRCTC was trading at 831.75. The strike last trading price was 7.4, which was 0.70 higher than the previous day. The implied volatity was 32.23, the open interest changed by 12 which increased total open position to 101
On 31 Oct IRCTC was trading at 821.30. The strike last trading price was 6.7, which was -2.10 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 8.8, which was 3.40 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 5.4, which was -0.65 lower 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 6.05, which was -0.95 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 7, which was -4.00 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 11, which was 1.70 higher 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 9.3, which was 0.20 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 9.1, which was -4.90 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 14, which was -7.75 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 21.75, which was 3.90 higher 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 17.85, which was -10.00 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 27.85, which was 1.35 higher 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 26.5, 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 14 Oct IRCTC was trading at 885.00. The strike last trading price was 26.5, 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 11 Oct IRCTC was trading at 889.20. The strike last trading price was 26.5, 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 10 Oct IRCTC was trading at 882.65. The strike last trading price was 26.5, 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 9 Oct IRCTC was trading at 879.55. The strike last trading price was 26.5, 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 8 Oct IRCTC was trading at 875.10. The strike last trading price was 26.5, which was -12.25 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 38.75, 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 38.75, 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 38.75, which was -24.25 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 63, 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 63, 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 63, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| IRCTC 28NOV2024 910 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 793.85 | 84.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 800.10 | 84.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 800.10 | 84.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 797.10 | 84.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 799.60 | 84.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 801.40 | 84.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 811.65 | 84.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 836.20 | 84.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 832.50 | 84.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 844.05 | 84.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 857.35 | 84.3 | 0.00 | 0.00 | 0 | 8 | 0 |
| 5 Nov | 829.10 | 84.3 | 10.05 | 42.60 | 9 | 7 | 11 |
| 4 Nov | 816.20 | 74.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 831.75 | 74.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 31 Oct | 821.30 | 74.25 | 0.00 | - | 0 | 3 | 0 |
| 30 Oct | 839.40 | 74.25 | -12.45 | - | 3 | 2 | 3 |
| 29 Oct | 824.85 | 86.7 | 6.70 | - | 2 | -1 | 0 |
| 28 Oct | 821.05 | 80 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 812.10 | 80 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 830.15 | 80 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 828.65 | 80 | 45.00 | - | 1 | 0 | 1 |
| 22 Oct | 831.40 | 35 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 858.80 | 35 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 881.00 | 35 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 871.75 | 35 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 892.60 | 35 | 0.00 | - | 0 | 0 | 1 |
| 15 Oct | 895.30 | 35 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 885.00 | 35 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 889.20 | 35 | 0.00 | - | 0 | 0 | 1 |
| 10 Oct | 882.65 | 35 | 0.00 | - | 0 | 0 | 1 |
| 9 Oct | 879.55 | 35 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 875.10 | 35 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 857.70 | 35 | 0.00 | - | 0 | 0 | 1 |
| 4 Oct | 872.75 | 35 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 886.40 | 35 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 931.15 | 35 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 928.55 | 35 | 0.00 | - | 0 | 1 | 0 |
| 27 Sept | 924.90 | 35 | - | 1 | 0 | 0 | |
For Indian Rail Tour Corp Ltd - strike price 910 expiring on 28NOV2024
Delta for 910 PE is 0.00
Historical price for 910 PE is as follows
On 21 Nov IRCTC was trading at 793.85. The strike last trading price was 84.3, 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 20 Nov IRCTC was trading at 800.10. The strike last trading price was 84.3, 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 Nov IRCTC was trading at 800.10. The strike last trading price was 84.3, 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 Nov IRCTC was trading at 797.10. The strike last trading price was 84.3, 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 14 Nov IRCTC was trading at 799.60. The strike last trading price was 84.3, 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 Nov IRCTC was trading at 801.40. The strike last trading price was 84.3, 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 Nov IRCTC was trading at 811.65. The strike last trading price was 84.3, 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 11 Nov IRCTC was trading at 836.20. The strike last trading price was 84.3, 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 8 Nov IRCTC was trading at 832.50. The strike last trading price was 84.3, 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 7 Nov IRCTC was trading at 844.05. The strike last trading price was 84.3, 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 6 Nov IRCTC was trading at 857.35. The strike last trading price was 84.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 8 which increased total open position to 0
On 5 Nov IRCTC was trading at 829.10. The strike last trading price was 84.3, which was 10.05 higher than the previous day. The implied volatity was 42.60, the open interest changed by 7 which increased total open position to 11
On 4 Nov IRCTC was trading at 816.20. The strike last trading price was 74.25, 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 1 Nov IRCTC was trading at 831.75. The strike last trading price was 74.25, 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 31 Oct IRCTC was trading at 821.30. The strike last trading price was 74.25, 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 Oct IRCTC was trading at 839.40. The strike last trading price was 74.25, which was -12.45 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 86.7, which was 6.70 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 80, 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 80, 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 80, 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 80, which was 45.00 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 35, 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 35, 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 35, 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 35, 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 35, 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, 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 14 Oct IRCTC was trading at 885.00. The strike last trading price was 35, 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 35, 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 35, 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 35, 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 35, 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 35, 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 35, 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 35, 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 35, 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 35, 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 35, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
