IRCTC
Indian Rail Tour Corp Ltd
Historical option data for IRCTC
20 Dec 2024 04:11 PM IST
| IRCTC 26DEC2024 930 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 784.25 | 0.35 | -0.15 | - | 9 | -3 | 107 | |||
| 19 Dec | 805.55 | 0.5 | 0.15 | 50.69 | 23 | -3 | 110 | |||
| 18 Dec | 813.00 | 0.35 | -0.10 | 42.14 | 4 | -3 | 113 | |||
| 17 Dec | 826.80 | 0.45 | -0.30 | 36.89 | 24 | -6 | 117 | |||
| 16 Dec | 842.50 | 0.75 | 0.05 | 32.89 | 46 | 7 | 122 | |||
| 13 Dec | 835.45 | 0.7 | -0.25 | 30.47 | 65 | -10 | 115 | |||
| 12 Dec | 839.90 | 0.95 | -0.65 | 29.58 | 471 | 22 | 125 | |||
| 11 Dec | 855.45 | 1.6 | 0.60 | 26.91 | 499 | 55 | 104 | |||
| 10 Dec | 835.00 | 1 | 0.10 | 29.06 | 52 | 4 | 48 | |||
| 9 Dec | 833.70 | 0.9 | -0.25 | 27.67 | 22 | 4 | 45 | |||
| 6 Dec | 830.60 | 1.15 | -0.10 | 27.86 | 33 | 3 | 49 | |||
| 5 Dec | 836.85 | 1.25 | 0.05 | 25.73 | 67 | -1 | 46 | |||
| 4 Dec | 832.65 | 1.2 | -0.10 | 26.22 | 58 | 21 | 48 | |||
| 3 Dec | 831.85 | 1.3 | 0.10 | 25.76 | 41 | 17 | 29 | |||
| 2 Dec | 816.50 | 1.2 | 0.15 | 28.34 | 14 | 6 | 11 | |||
| 29 Nov | 815.95 | 1.05 | -0.30 | 26.25 | 4 | 2 | 5 | |||
| 28 Nov | 814.35 | 1.35 | -0.60 | 27.21 | 3 | 2 | 3 | |||
| 27 Nov | 822.60 | 1.95 | -15.50 | 26.97 | 2 | 1 | 1 | |||
| 26 Nov | 814.95 | 17.45 | 0.00 | 11.74 | 0 | 0 | 0 | |||
| 25 Nov | 812.10 | 17.45 | 0.00 | 11.51 | 0 | 0 | 0 | |||
| 22 Nov | 808.60 | 17.45 | 0.00 | 11.43 | 0 | 0 | 0 | |||
| 21 Nov | 793.85 | 17.45 | 0.00 | 12.50 | 0 | 0 | 0 | |||
|
|
||||||||||
| 20 Nov | 800.10 | 17.45 | 0.00 | 11.88 | 0 | 0 | 0 | |||
| 19 Nov | 800.10 | 17.45 | 0.00 | 11.88 | 0 | 0 | 0 | |||
| 18 Nov | 797.10 | 17.45 | 0.00 | 11.78 | 0 | 0 | 0 | |||
| 14 Nov | 799.60 | 17.45 | 0.00 | 10.96 | 0 | 0 | 0 | |||
| 13 Nov | 801.40 | 17.45 | 0.00 | 10.64 | 0 | 0 | 0 | |||
| 12 Nov | 811.65 | 17.45 | 0.00 | 9.29 | 0 | 0 | 0 | |||
| 11 Nov | 836.20 | 17.45 | 0.00 | 7.26 | 0 | 0 | 0 | |||
| 8 Nov | 832.50 | 17.45 | 0.00 | 7.22 | 0 | 0 | 0 | |||
| 7 Nov | 844.05 | 17.45 | -35.70 | 6.19 | 0 | 0 | 0 | |||
| 6 Nov | 857.35 | 53.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Nov | 829.10 | 53.15 | 0.00 | 0 | 0 | 0 | ||||
For Indian Rail Tour Corp Ltd - strike price 930 expiring on 26DEC2024
Delta for 930 CE is -
Historical price for 930 CE is as follows
On 20 Dec IRCTC was trading at 784.25. The strike last trading price was 0.35, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 107
On 19 Dec IRCTC was trading at 805.55. The strike last trading price was 0.5, which was 0.15 higher than the previous day. The implied volatity was 50.69, the open interest changed by -3 which decreased total open position to 110
On 18 Dec IRCTC was trading at 813.00. The strike last trading price was 0.35, which was -0.10 lower than the previous day. The implied volatity was 42.14, the open interest changed by -3 which decreased total open position to 113
On 17 Dec IRCTC was trading at 826.80. The strike last trading price was 0.45, which was -0.30 lower than the previous day. The implied volatity was 36.89, the open interest changed by -6 which decreased total open position to 117
On 16 Dec IRCTC was trading at 842.50. The strike last trading price was 0.75, which was 0.05 higher than the previous day. The implied volatity was 32.89, the open interest changed by 7 which increased total open position to 122
On 13 Dec IRCTC was trading at 835.45. The strike last trading price was 0.7, which was -0.25 lower than the previous day. The implied volatity was 30.47, the open interest changed by -10 which decreased total open position to 115
On 12 Dec IRCTC was trading at 839.90. The strike last trading price was 0.95, which was -0.65 lower than the previous day. The implied volatity was 29.58, the open interest changed by 22 which increased total open position to 125
On 11 Dec IRCTC was trading at 855.45. The strike last trading price was 1.6, which was 0.60 higher than the previous day. The implied volatity was 26.91, the open interest changed by 55 which increased total open position to 104
On 10 Dec IRCTC was trading at 835.00. The strike last trading price was 1, which was 0.10 higher than the previous day. The implied volatity was 29.06, the open interest changed by 4 which increased total open position to 48
On 9 Dec IRCTC was trading at 833.70. The strike last trading price was 0.9, which was -0.25 lower than the previous day. The implied volatity was 27.67, the open interest changed by 4 which increased total open position to 45
On 6 Dec IRCTC was trading at 830.60. The strike last trading price was 1.15, which was -0.10 lower than the previous day. The implied volatity was 27.86, the open interest changed by 3 which increased total open position to 49
On 5 Dec IRCTC was trading at 836.85. The strike last trading price was 1.25, which was 0.05 higher than the previous day. The implied volatity was 25.73, the open interest changed by -1 which decreased total open position to 46
On 4 Dec IRCTC was trading at 832.65. The strike last trading price was 1.2, which was -0.10 lower than the previous day. The implied volatity was 26.22, the open interest changed by 21 which increased total open position to 48
On 3 Dec IRCTC was trading at 831.85. The strike last trading price was 1.3, which was 0.10 higher than the previous day. The implied volatity was 25.76, the open interest changed by 17 which increased total open position to 29
On 2 Dec IRCTC was trading at 816.50. The strike last trading price was 1.2, which was 0.15 higher than the previous day. The implied volatity was 28.34, the open interest changed by 6 which increased total open position to 11
On 29 Nov IRCTC was trading at 815.95. The strike last trading price was 1.05, which was -0.30 lower than the previous day. The implied volatity was 26.25, the open interest changed by 2 which increased total open position to 5
On 28 Nov IRCTC was trading at 814.35. The strike last trading price was 1.35, which was -0.60 lower than the previous day. The implied volatity was 27.21, the open interest changed by 2 which increased total open position to 3
On 27 Nov IRCTC was trading at 822.60. The strike last trading price was 1.95, which was -15.50 lower than the previous day. The implied volatity was 26.97, the open interest changed by 1 which increased total open position to 1
On 26 Nov IRCTC was trading at 814.95. The strike last trading price was 17.45, which was 0.00 lower than the previous day. The implied volatity was 11.74, 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 17.45, which was 0.00 lower than the previous day. The implied volatity was 11.51, 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 17.45, which was 0.00 lower than the previous day. The implied volatity was 11.43, 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 17.45, which was 0.00 lower than the previous day. The implied volatity was 12.50, 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 17.45, which was 0.00 lower than the previous day. The implied volatity was 11.88, 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 17.45, which was 0.00 lower than the previous day. The implied volatity was 11.88, 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 17.45, which was 0.00 lower than the previous day. The implied volatity was 11.78, 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 17.45, which was 0.00 lower than the previous day. The implied volatity was 10.96, 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 17.45, which was 0.00 lower than the previous day. The implied volatity was 10.64, 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 17.45, which was 0.00 lower than the previous day. The implied volatity was 9.29, 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 17.45, which was 0.00 lower than the previous day. The implied volatity was 7.26, 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 17.45, which was 0.00 lower than the previous day. The implied volatity was 7.22, 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 17.45, which was -35.70 lower than the previous day. The implied volatity was 6.19, 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 53.15, 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 Nov IRCTC was trading at 829.10. The strike last trading price was 53.15, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
| IRCTC 26DEC2024 930 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 | 106 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 805.55 | 106 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 813.00 | 106 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 826.80 | 106 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 842.50 | 106 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 835.45 | 106 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 839.90 | 106 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 855.45 | 106 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 835.00 | 106 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 833.70 | 106 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 830.60 | 106 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 836.85 | 106 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 832.65 | 106 | 0.00 | 0.00 | 0 | 0 | 0 |
| 3 Dec | 831.85 | 106 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 816.50 | 106 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 815.95 | 106 | 0.00 | 0.00 | 0 | 2 | 0 |
| 28 Nov | 814.35 | 106 | 11.00 | - | 2 | 0 | 1 |
| 27 Nov | 822.60 | 95 | -20.80 | - | 1 | 0 | 0 |
| 26 Nov | 814.95 | 115.8 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 812.10 | 115.8 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 808.60 | 115.8 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 793.85 | 115.8 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 800.10 | 115.8 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 800.10 | 115.8 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 797.10 | 115.8 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 799.60 | 115.8 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 801.40 | 115.8 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 811.65 | 115.8 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 836.20 | 115.8 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 832.50 | 115.8 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 844.05 | 115.8 | 63.35 | - | 0 | 0 | 0 |
| 6 Nov | 857.35 | 52.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 829.10 | 52.45 | 0.00 | 0 | 0 | 0 | |
For Indian Rail Tour Corp Ltd - strike price 930 expiring on 26DEC2024
Delta for 930 PE is 0.00
Historical price for 930 PE is as follows
On 20 Dec IRCTC was trading at 784.25. The strike last trading price was 106, 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 106, 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 106, 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 106, 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 106, 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 106, 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 106, 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 106, 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 106, 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 106, 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 106, 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 106, 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 106, 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 106, 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 106, 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 106, 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 106, which was 11.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 27 Nov IRCTC was trading at 822.60. The strike last trading price was 95, which was -20.80 lower than the previous day. The implied volatity was -, 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 115.8, 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 25 Nov IRCTC was trading at 812.10. The strike last trading price was 115.8, 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 115.8, 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 115.8, 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 115.8, 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 115.8, 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 115.8, 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 115.8, 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 115.8, 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 115.8, 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 115.8, 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 115.8, 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 115.8, which was 63.35 higher 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 52.45, 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 Nov IRCTC was trading at 829.10. The strike last trading price was 52.45, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
