IRCTC
Indian Rail Tour Corp Ltd
Historical option data for IRCTC
20 Dec 2024 04:11 PM IST
| IRCTC 26DEC2024 940 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 784.25 | 0.25 | -0.15 | - | 18 | -4 | 129 | |||
| 19 Dec | 805.55 | 0.4 | -0.05 | 52.10 | 18 | 6 | 133 | |||
| 18 Dec | 813.00 | 0.45 | 0.00 | 46.74 | 29 | -8 | 125 | |||
| 17 Dec | 826.80 | 0.45 | -0.15 | 39.73 | 17 | -7 | 133 | |||
| 16 Dec | 842.50 | 0.6 | -0.05 | 34.44 | 76 | 25 | 140 | |||
| 13 Dec | 835.45 | 0.65 | -0.10 | 32.56 | 37 | -8 | 115 | |||
| 12 Dec | 839.90 | 0.75 | -0.45 | 30.74 | 302 | -13 | 122 | |||
| 11 Dec | 855.45 | 1.2 | 0.45 | 27.82 | 321 | 34 | 136 | |||
| 10 Dec | 835.00 | 0.75 | -0.10 | 29.82 | 80 | 0 | 99 | |||
| 9 Dec | 833.70 | 0.85 | -0.05 | 29.55 | 47 | 0 | 99 | |||
| 6 Dec | 830.60 | 0.9 | -0.05 | 28.65 | 59 | 21 | 100 | |||
|
|
||||||||||
| 5 Dec | 836.85 | 0.95 | 0.00 | 26.42 | 75 | 11 | 80 | |||
| 4 Dec | 832.65 | 0.95 | 0.00 | 27.04 | 65 | -4 | 72 | |||
| 3 Dec | 831.85 | 0.95 | 0.05 | 26.16 | 36 | 7 | 74 | |||
| 2 Dec | 816.50 | 0.9 | -0.25 | 28.70 | 45 | 7 | 65 | |||
| 29 Nov | 815.95 | 1.15 | 0.00 | 28.50 | 14 | 5 | 56 | |||
| 28 Nov | 814.35 | 1.15 | -0.05 | 28.15 | 21 | 4 | 51 | |||
| 27 Nov | 822.60 | 1.2 | 0.35 | 26.11 | 33 | 15 | 43 | |||
| 26 Nov | 814.95 | 0.85 | -0.50 | 26.06 | 30 | 17 | 28 | |||
| 25 Nov | 812.10 | 1.35 | -0.15 | 27.88 | 14 | 10 | 11 | |||
| 22 Nov | 808.60 | 1.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 21 Nov | 793.85 | 1.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 20 Nov | 800.10 | 1.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 800.10 | 1.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Nov | 797.10 | 1.5 | -0.85 | 28.31 | 3 | 0 | 1 | |||
| 14 Nov | 799.60 | 2.35 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 13 Nov | 801.40 | 2.35 | -61.45 | 28.82 | 4 | 1 | 1 | |||
| 12 Nov | 811.65 | 63.8 | 0.00 | 10.57 | 0 | 0 | 0 | |||
| 11 Nov | 836.20 | 63.8 | 0.00 | 7.45 | 0 | 0 | 0 | |||
| 8 Nov | 832.50 | 63.8 | 0.00 | 7.81 | 0 | 0 | 0 | |||
| 7 Nov | 844.05 | 63.8 | 0.00 | 6.86 | 0 | 0 | 0 | |||
| 6 Nov | 857.35 | 63.8 | 0.00 | 5.76 | 0 | 0 | 0 | |||
| 5 Nov | 829.10 | 63.8 | 0.00 | 7.89 | 0 | 0 | 0 | |||
| 18 Oct | 881.00 | 63.8 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 882.65 | 63.8 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 886.40 | 63.8 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 931.15 | 63.8 | 63.80 | - | 0 | 0 | 0 | |||
| 30 Sept | 928.55 | 0 | - | 0 | 0 | 0 | ||||
For Indian Rail Tour Corp Ltd - strike price 940 expiring on 26DEC2024
Delta for 940 CE is -
Historical price for 940 CE is as follows
On 20 Dec IRCTC was trading at 784.25. The strike last trading price was 0.25, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 129
On 19 Dec IRCTC was trading at 805.55. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 52.10, the open interest changed by 6 which increased total open position to 133
On 18 Dec IRCTC was trading at 813.00. The strike last trading price was 0.45, which was 0.00 lower than the previous day. The implied volatity was 46.74, the open interest changed by -8 which decreased total open position to 125
On 17 Dec IRCTC was trading at 826.80. The strike last trading price was 0.45, which was -0.15 lower than the previous day. The implied volatity was 39.73, the open interest changed by -7 which decreased total open position to 133
On 16 Dec IRCTC was trading at 842.50. The strike last trading price was 0.6, which was -0.05 lower than the previous day. The implied volatity was 34.44, the open interest changed by 25 which increased total open position to 140
On 13 Dec IRCTC was trading at 835.45. The strike last trading price was 0.65, which was -0.10 lower than the previous day. The implied volatity was 32.56, the open interest changed by -8 which decreased total open position to 115
On 12 Dec IRCTC was trading at 839.90. The strike last trading price was 0.75, which was -0.45 lower than the previous day. The implied volatity was 30.74, the open interest changed by -13 which decreased total open position to 122
On 11 Dec IRCTC was trading at 855.45. The strike last trading price was 1.2, which was 0.45 higher than the previous day. The implied volatity was 27.82, the open interest changed by 34 which increased total open position to 136
On 10 Dec IRCTC was trading at 835.00. The strike last trading price was 0.75, which was -0.10 lower than the previous day. The implied volatity was 29.82, the open interest changed by 0 which decreased total open position to 99
On 9 Dec IRCTC was trading at 833.70. The strike last trading price was 0.85, which was -0.05 lower than the previous day. The implied volatity was 29.55, the open interest changed by 0 which decreased total open position to 99
On 6 Dec IRCTC was trading at 830.60. The strike last trading price was 0.9, which was -0.05 lower than the previous day. The implied volatity was 28.65, the open interest changed by 21 which increased total open position to 100
On 5 Dec IRCTC was trading at 836.85. The strike last trading price was 0.95, which was 0.00 lower than the previous day. The implied volatity was 26.42, the open interest changed by 11 which increased total open position to 80
On 4 Dec IRCTC was trading at 832.65. The strike last trading price was 0.95, which was 0.00 lower than the previous day. The implied volatity was 27.04, the open interest changed by -4 which decreased total open position to 72
On 3 Dec IRCTC was trading at 831.85. The strike last trading price was 0.95, which was 0.05 higher than the previous day. The implied volatity was 26.16, the open interest changed by 7 which increased total open position to 74
On 2 Dec IRCTC was trading at 816.50. The strike last trading price was 0.9, which was -0.25 lower than the previous day. The implied volatity was 28.70, the open interest changed by 7 which increased total open position to 65
On 29 Nov IRCTC was trading at 815.95. The strike last trading price was 1.15, which was 0.00 lower than the previous day. The implied volatity was 28.50, the open interest changed by 5 which increased total open position to 56
On 28 Nov IRCTC was trading at 814.35. The strike last trading price was 1.15, which was -0.05 lower than the previous day. The implied volatity was 28.15, the open interest changed by 4 which increased total open position to 51
On 27 Nov IRCTC was trading at 822.60. The strike last trading price was 1.2, which was 0.35 higher than the previous day. The implied volatity was 26.11, the open interest changed by 15 which increased total open position to 43
On 26 Nov IRCTC was trading at 814.95. The strike last trading price was 0.85, which was -0.50 lower than the previous day. The implied volatity was 26.06, the open interest changed by 17 which increased total open position to 28
On 25 Nov IRCTC was trading at 812.10. The strike last trading price was 1.35, which was -0.15 lower than the previous day. The implied volatity was 27.88, the open interest changed by 10 which increased total open position to 11
On 22 Nov IRCTC was trading at 808.60. The strike last trading price was 1.5, 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 21 Nov IRCTC was trading at 793.85. The strike last trading price was 1.5, 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 1.5, 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 1.5, 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 1.5, which was -0.85 lower than the previous day. The implied volatity was 28.31, the open interest changed by 0 which decreased total open position to 1
On 14 Nov IRCTC was trading at 799.60. The strike last trading price was 2.35, 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 13 Nov IRCTC was trading at 801.40. The strike last trading price was 2.35, which was -61.45 lower than the previous day. The implied volatity was 28.82, the open interest changed by 1 which increased total open position to 1
On 12 Nov IRCTC was trading at 811.65. The strike last trading price was 63.8, which was 0.00 lower than the previous day. The implied volatity was 10.57, 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 63.8, which was 0.00 lower than the previous day. The implied volatity was 7.45, 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 63.8, which was 0.00 lower than the previous day. The implied volatity was 7.81, 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 63.8, which was 0.00 lower than the previous day. The implied volatity was 6.86, 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 63.8, which was 0.00 lower than the previous day. The implied volatity was 5.76, 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 63.8, which was 0.00 lower than the previous day. The implied volatity was 7.89, 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 63.8, 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 63.8, 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 63.8, 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 63.8, which was 63.80 higher 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| IRCTC 26DEC2024 940 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 784.25 | 147 | 43.00 | - | 7 | 0 | 40 |
| 19 Dec | 805.55 | 104 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 813.00 | 104 | 0.00 | 0.00 | 0 | -1 | 0 |
| 17 Dec | 826.80 | 104 | 2.70 | - | 1 | 0 | 41 |
| 16 Dec | 842.50 | 101.3 | -0.70 | 60.05 | 2 | -1 | 42 |
| 13 Dec | 835.45 | 102 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 839.90 | 102 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 855.45 | 102 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 835.00 | 102 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 833.70 | 102 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 830.60 | 102 | 0.00 | 0.00 | 0 | -1 | 0 |
| 5 Dec | 836.85 | 102 | -23.75 | 38.97 | 1 | 0 | 44 |
| 4 Dec | 832.65 | 125.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 3 Dec | 831.85 | 125.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 816.50 | 125.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 815.95 | 125.75 | 0.00 | 0.00 | 0 | 11 | 0 |
| 28 Nov | 814.35 | 125.75 | 17.00 | 45.44 | 15 | 12 | 45 |
| 27 Nov | 822.60 | 108.75 | -11.25 | - | 9 | 8 | 32 |
| 26 Nov | 814.95 | 120 | 0.00 | 24.52 | 17 | 8 | 15 |
| 25 Nov | 812.10 | 120 | 39.90 | 26.08 | 7 | 6 | 6 |
| 22 Nov | 808.60 | 80.1 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 793.85 | 80.1 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 800.10 | 80.1 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 800.10 | 80.1 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 797.10 | 80.1 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 799.60 | 80.1 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 801.40 | 80.1 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 811.65 | 80.1 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 836.20 | 80.1 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 832.50 | 80.1 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 844.05 | 80.1 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 857.35 | 80.1 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 829.10 | 80.1 | 80.10 | - | 0 | 0 | 0 |
| 18 Oct | 881.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 882.65 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 886.40 | 0 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 931.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 928.55 | 0 | - | 0 | 0 | 0 | |
For Indian Rail Tour Corp Ltd - strike price 940 expiring on 26DEC2024
Delta for 940 PE is -
Historical price for 940 PE is as follows
On 20 Dec IRCTC was trading at 784.25. The strike last trading price was 147, which was 43.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40
On 19 Dec IRCTC was trading at 805.55. The strike last trading price was 104, 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 104, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 17 Dec IRCTC was trading at 826.80. The strike last trading price was 104, which was 2.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41
On 16 Dec IRCTC was trading at 842.50. The strike last trading price was 101.3, which was -0.70 lower than the previous day. The implied volatity was 60.05, the open interest changed by -1 which decreased total open position to 42
On 13 Dec IRCTC was trading at 835.45. The strike last trading price was 102, 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 102, 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 102, 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 102, 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 102, 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 102, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 5 Dec IRCTC was trading at 836.85. The strike last trading price was 102, which was -23.75 lower than the previous day. The implied volatity was 38.97, the open interest changed by 0 which decreased total open position to 44
On 4 Dec IRCTC was trading at 832.65. The strike last trading price was 125.75, 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 125.75, 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 125.75, 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 125.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 11 which increased total open position to 0
On 28 Nov IRCTC was trading at 814.35. The strike last trading price was 125.75, which was 17.00 higher than the previous day. The implied volatity was 45.44, the open interest changed by 12 which increased total open position to 45
On 27 Nov IRCTC was trading at 822.60. The strike last trading price was 108.75, which was -11.25 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 32
On 26 Nov IRCTC was trading at 814.95. The strike last trading price was 120, which was 0.00 lower than the previous day. The implied volatity was 24.52, the open interest changed by 8 which increased total open position to 15
On 25 Nov IRCTC was trading at 812.10. The strike last trading price was 120, which was 39.90 higher than the previous day. The implied volatity was 26.08, the open interest changed by 6 which increased total open position to 6
On 22 Nov IRCTC was trading at 808.60. The strike last trading price was 80.1, 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 80.1, 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 80.1, 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 80.1, 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 80.1, 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 80.1, 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 80.1, 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 80.1, 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 80.1, 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 80.1, 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 80.1, 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 80.1, 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 80.1, which was 80.10 higher 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 0, 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 0, 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 0, 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 0, 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
