IRCTC
Indian Rail Tour Corp Ltd
Historical option data for IRCTC
14 Nov 2024 04:11 PM IST
| IRCTC 28NOV2024 930 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.11
Theta: -0.16
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Nov | 799.60 | 0.7 | 0.05 | 38.78 | 6 | -2 | 140 | |||
| 13 Nov | 801.40 | 0.65 | -0.05 | 36.25 | 27 | -13 | 143 | |||
| 12 Nov | 811.65 | 0.7 | -0.35 | 33.54 | 64 | 14 | 184 | |||
| 11 Nov | 836.20 | 1.05 | 0.05 | 28.38 | 213 | 49 | 172 | |||
| 8 Nov | 832.50 | 1 | -0.75 | 26.61 | 415 | 9 | 122 | |||
| 7 Nov | 844.05 | 1.75 | -0.75 | 25.94 | 578 | -15 | 116 | |||
| 6 Nov | 857.35 | 2.5 | 0.40 | 24.18 | 543 | 26 | 131 | |||
| 5 Nov | 829.10 | 2.1 | -1.50 | 29.07 | 440 | 28 | 109 | |||
| 4 Nov | 816.20 | 3.6 | -1.40 | 37.07 | 228 | 22 | 80 | |||
| 1 Nov | 831.75 | 5 | 0.80 | 33.01 | 15 | 7 | 58 | |||
| 31 Oct | 821.30 | 4.2 | -1.80 | - | 88 | 13 | 54 | |||
| 30 Oct | 839.40 | 6 | 1.50 | - | 58 | 29 | 40 | |||
| 29 Oct | 824.85 | 4.5 | 0.30 | - | 5 | 2 | 10 | |||
| 28 Oct | 821.05 | 4.2 | 0.20 | - | 4 | 1 | 7 | |||
|
|
||||||||||
| 25 Oct | 812.10 | 4 | -2.25 | - | 3 | 2 | 6 | |||
| 24 Oct | 830.15 | 6.25 | 0.00 | - | 0 | 1 | 0 | |||
| 23 Oct | 828.65 | 6.25 | -2.15 | - | 4 | 1 | 4 | |||
| 22 Oct | 831.40 | 8.4 | -4.60 | - | 1 | 0 | 4 | |||
| 21 Oct | 858.80 | 13 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 881.00 | 13 | 0.00 | - | 0 | 4 | 0 | |||
| 17 Oct | 871.75 | 13 | -40.90 | - | 8 | 4 | 4 | |||
| 16 Oct | 892.60 | 53.9 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 895.30 | 53.9 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 885.00 | 53.9 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 889.20 | 53.9 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 882.65 | 53.9 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 879.55 | 53.9 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 875.10 | 53.9 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 857.70 | 53.9 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 872.75 | 53.9 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 886.40 | 53.9 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 931.15 | 53.9 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 928.55 | 53.9 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 924.90 | 53.9 | - | 0 | 0 | 0 | ||||
For Indian Rail Tour Corp Ltd - strike price 930 expiring on 28NOV2024
Delta for 930 CE is 0.03
Historical price for 930 CE is as follows
On 14 Nov IRCTC was trading at 799.60. The strike last trading price was 0.7, which was 0.05 higher than the previous day. The implied volatity was 38.78, the open interest changed by -2 which decreased total open position to 140
On 13 Nov IRCTC was trading at 801.40. The strike last trading price was 0.65, which was -0.05 lower than the previous day. The implied volatity was 36.25, the open interest changed by -13 which decreased total open position to 143
On 12 Nov IRCTC was trading at 811.65. The strike last trading price was 0.7, which was -0.35 lower than the previous day. The implied volatity was 33.54, the open interest changed by 14 which increased total open position to 184
On 11 Nov IRCTC was trading at 836.20. The strike last trading price was 1.05, which was 0.05 higher than the previous day. The implied volatity was 28.38, the open interest changed by 49 which increased total open position to 172
On 8 Nov IRCTC was trading at 832.50. The strike last trading price was 1, which was -0.75 lower than the previous day. The implied volatity was 26.61, the open interest changed by 9 which increased total open position to 122
On 7 Nov IRCTC was trading at 844.05. The strike last trading price was 1.75, which was -0.75 lower than the previous day. The implied volatity was 25.94, the open interest changed by -15 which decreased total open position to 116
On 6 Nov IRCTC was trading at 857.35. The strike last trading price was 2.5, which was 0.40 higher than the previous day. The implied volatity was 24.18, the open interest changed by 26 which increased total open position to 131
On 5 Nov IRCTC was trading at 829.10. The strike last trading price was 2.1, which was -1.50 lower than the previous day. The implied volatity was 29.07, the open interest changed by 28 which increased total open position to 109
On 4 Nov IRCTC was trading at 816.20. The strike last trading price was 3.6, which was -1.40 lower than the previous day. The implied volatity was 37.07, the open interest changed by 22 which increased total open position to 80
On 1 Nov IRCTC was trading at 831.75. The strike last trading price was 5, which was 0.80 higher than the previous day. The implied volatity was 33.01, the open interest changed by 7 which increased total open position to 58
On 31 Oct IRCTC was trading at 821.30. The strike last trading price was 4.2, which was -1.80 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 6, which was 1.50 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 4.5, which was 0.30 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 4.2, 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 25 Oct IRCTC was trading at 812.10. The strike last trading price was 4, which was -2.25 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 6.25, 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 23 Oct IRCTC was trading at 828.65. The strike last trading price was 6.25, which was -2.15 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 8.4, which was -4.60 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 13, 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 13, 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 13, which was -40.90 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 53.9, 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 53.9, 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 53.9, 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 53.9, 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 53.9, 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 53.9, 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 53.9, 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 53.9, 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 53.9, 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 53.9, 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 53.9, 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 53.9, 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 53.9, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| IRCTC 28NOV2024 930 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 14 Nov | 799.60 | 91 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 801.40 | 91 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 811.65 | 91 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 836.20 | 91 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 832.50 | 91 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 844.05 | 91 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 857.35 | 91 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 829.10 | 91 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 816.20 | 91 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 831.75 | 91 | 0.00 | 0.00 | 0 | 0 | 0 |
| 31 Oct | 821.30 | 91 | 0.00 | - | 0 | 1 | 0 |
| 30 Oct | 839.40 | 91 | -14.00 | - | 1 | 0 | 1 |
| 29 Oct | 824.85 | 105 | 39.50 | - | 1 | 0 | 0 |
| 28 Oct | 821.05 | 65.5 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 812.10 | 65.5 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 830.15 | 65.5 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 828.65 | 65.5 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 831.40 | 65.5 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 858.80 | 65.5 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 881.00 | 65.5 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 871.75 | 65.5 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 892.60 | 65.5 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 895.30 | 65.5 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 885.00 | 65.5 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 889.20 | 65.5 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 882.65 | 65.5 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 879.55 | 65.5 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 875.10 | 65.5 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 857.70 | 65.5 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 872.75 | 65.5 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 886.40 | 65.5 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 931.15 | 65.5 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 928.55 | 65.5 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 924.90 | 65.5 | - | 0 | 0 | 0 | |
For Indian Rail Tour Corp Ltd - strike price 930 expiring on 28NOV2024
Delta for 930 PE is 0.00
Historical price for 930 PE is as follows
On 14 Nov IRCTC was trading at 799.60. The strike last trading price was 91, 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 91, 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 91, 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 91, 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 91, 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 91, 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 91, 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 91, 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 Nov IRCTC was trading at 816.20. The strike last trading price was 91, 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 91, 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 91, 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 91, which was -14.00 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 105, which was 39.50 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 65.5, 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 25 Oct IRCTC was trading at 812.10. The strike last trading price was 65.5, 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 24 Oct IRCTC was trading at 830.15. The strike last trading price was 65.5, 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 23 Oct IRCTC was trading at 828.65. The strike last trading price was 65.5, 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 22 Oct IRCTC was trading at 831.40. The strike last trading price was 65.5, 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 21 Oct IRCTC was trading at 858.80. The strike last trading price was 65.5, 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 65.5, 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 65.5, 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 16 Oct IRCTC was trading at 892.60. The strike last trading price was 65.5, 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 65.5, 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 65.5, 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 65.5, 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 65.5, 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 65.5, 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 65.5, 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 7 Oct IRCTC was trading at 857.70. The strike last trading price was 65.5, 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 4 Oct IRCTC was trading at 872.75. The strike last trading price was 65.5, 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 3 Oct IRCTC was trading at 886.40. The strike last trading price was 65.5, 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 1 Oct IRCTC was trading at 931.15. The strike last trading price was 65.5, 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 30 Sept IRCTC was trading at 928.55. The strike last trading price was 65.5, 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 27 Sept IRCTC was trading at 924.90. The strike last trading price was 65.5, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
