IRCTC
Indian Rail Tour Corp Ltd
Historical option data for IRCTC
21 Nov 2024 04:11 PM IST
| IRCTC 28NOV2024 940 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 793.85 | 0.1 | -0.10 | - | 15 | -1 | 242 | |||
| 20 Nov | 800.10 | 0.2 | 0.00 | 44.10 | 16 | -6 | 243 | |||
| 19 Nov | 800.10 | 0.2 | 0.00 | 44.10 | 16 | -6 | 243 | |||
| 18 Nov | 797.10 | 0.2 | -0.20 | 41.79 | 25 | -7 | 249 | |||
| 14 Nov | 799.60 | 0.4 | -0.20 | 37.71 | 84 | -62 | 258 | |||
| 13 Nov | 801.40 | 0.6 | 0.05 | 38.00 | 25 | -2 | 319 | |||
| 12 Nov | 811.65 | 0.55 | -0.25 | 34.37 | 66 | -7 | 349 | |||
| 11 Nov | 836.20 | 0.8 | 0.00 | 29.18 | 241 | -10 | 357 | |||
| 8 Nov | 832.50 | 0.8 | -0.65 | 27.58 | 519 | -33 | 412 | |||
| 7 Nov | 844.05 | 1.45 | -0.50 | 27.08 | 611 | 31 | 457 | |||
| 6 Nov | 857.35 | 1.95 | 0.25 | 24.99 | 1,270 | -170 | 427 | |||
| 5 Nov | 829.10 | 1.7 | -1.25 | 29.82 | 1,077 | 81 | 593 | |||
| 4 Nov | 816.20 | 2.95 | -1.25 | 37.44 | 915 | 315 | 516 | |||
| 1 Nov | 831.75 | 4.2 | 0.65 | 33.60 | 66 | -3 | 201 | |||
| 31 Oct | 821.30 | 3.55 | -1.25 | - | 303 | 54 | 206 | |||
| 30 Oct | 839.40 | 4.8 | 1.75 | - | 239 | 77 | 152 | |||
| 29 Oct | 824.85 | 3.05 | -0.30 | - | 20 | 2 | 75 | |||
| 28 Oct | 821.05 | 3.35 | -0.50 | - | 129 | -43 | 74 | |||
| 25 Oct | 812.10 | 3.85 | -1.35 | - | 35 | 11 | 117 | |||
| 24 Oct | 830.15 | 5.2 | -0.35 | - | 29 | 4 | 107 | |||
| 23 Oct | 828.65 | 5.55 | -0.75 | - | 94 | 55 | 102 | |||
|
|
||||||||||
| 22 Oct | 831.40 | 6.3 | -2.70 | - | 51 | 3 | 47 | |||
| 21 Oct | 858.80 | 9 | -3.30 | - | 32 | 10 | 45 | |||
| 18 Oct | 881.00 | 12.3 | 1.30 | - | 23 | 15 | 35 | |||
| 17 Oct | 871.75 | 11 | -3.80 | - | 20 | 7 | 20 | |||
| 16 Oct | 892.60 | 14.8 | -3.60 | - | 1 | 0 | 13 | |||
| 15 Oct | 895.30 | 18.4 | -0.70 | - | 3 | 1 | 11 | |||
| 14 Oct | 885.00 | 19.1 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 889.20 | 19.1 | 0.00 | - | 0 | 1 | 0 | |||
| 10 Oct | 882.65 | 19.1 | 1.55 | - | 2 | 1 | 10 | |||
| 9 Oct | 879.55 | 17.55 | 2.15 | - | 6 | 1 | 9 | |||
| 8 Oct | 875.10 | 15.4 | 1.90 | - | 3 | 1 | 8 | |||
| 7 Oct | 857.70 | 13.5 | -11.00 | - | 3 | 1 | 7 | |||
| 4 Oct | 872.75 | 24.5 | 0.00 | - | 0 | 3 | 0 | |||
| 3 Oct | 886.40 | 24.5 | -16.30 | - | 8 | 2 | 5 | |||
| 1 Oct | 931.15 | 40.8 | -0.70 | - | 2 | 1 | 4 | |||
| 30 Sept | 928.55 | 41.5 | -8.20 | - | 4 | 3 | 3 | |||
| 27 Sept | 924.90 | 49.7 | - | 0 | 0 | 0 | ||||
For Indian Rail Tour Corp Ltd - strike price 940 expiring on 28NOV2024
Delta for 940 CE is -
Historical price for 940 CE is as follows
On 21 Nov IRCTC was trading at 793.85. The strike last trading price was 0.1, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 242
On 20 Nov IRCTC was trading at 800.10. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 44.10, the open interest changed by -6 which decreased total open position to 243
On 19 Nov IRCTC was trading at 800.10. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 44.10, the open interest changed by -6 which decreased total open position to 243
On 18 Nov IRCTC was trading at 797.10. The strike last trading price was 0.2, which was -0.20 lower than the previous day. The implied volatity was 41.79, the open interest changed by -7 which decreased total open position to 249
On 14 Nov IRCTC was trading at 799.60. The strike last trading price was 0.4, which was -0.20 lower than the previous day. The implied volatity was 37.71, the open interest changed by -62 which decreased total open position to 258
On 13 Nov IRCTC was trading at 801.40. The strike last trading price was 0.6, which was 0.05 higher than the previous day. The implied volatity was 38.00, the open interest changed by -2 which decreased total open position to 319
On 12 Nov IRCTC was trading at 811.65. The strike last trading price was 0.55, which was -0.25 lower than the previous day. The implied volatity was 34.37, the open interest changed by -7 which decreased total open position to 349
On 11 Nov IRCTC was trading at 836.20. The strike last trading price was 0.8, which was 0.00 lower than the previous day. The implied volatity was 29.18, the open interest changed by -10 which decreased total open position to 357
On 8 Nov IRCTC was trading at 832.50. The strike last trading price was 0.8, which was -0.65 lower than the previous day. The implied volatity was 27.58, the open interest changed by -33 which decreased total open position to 412
On 7 Nov IRCTC was trading at 844.05. The strike last trading price was 1.45, which was -0.50 lower than the previous day. The implied volatity was 27.08, the open interest changed by 31 which increased total open position to 457
On 6 Nov IRCTC was trading at 857.35. The strike last trading price was 1.95, which was 0.25 higher than the previous day. The implied volatity was 24.99, the open interest changed by -170 which decreased total open position to 427
On 5 Nov IRCTC was trading at 829.10. The strike last trading price was 1.7, which was -1.25 lower than the previous day. The implied volatity was 29.82, the open interest changed by 81 which increased total open position to 593
On 4 Nov IRCTC was trading at 816.20. The strike last trading price was 2.95, which was -1.25 lower than the previous day. The implied volatity was 37.44, the open interest changed by 315 which increased total open position to 516
On 1 Nov IRCTC was trading at 831.75. The strike last trading price was 4.2, which was 0.65 higher than the previous day. The implied volatity was 33.60, the open interest changed by -3 which decreased total open position to 201
On 31 Oct IRCTC was trading at 821.30. The strike last trading price was 3.55, which was -1.25 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 4.8, which was 1.75 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 3.05, which was -0.30 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 3.35, which was -0.50 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 3.85, which was -1.35 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 5.2, which was -0.35 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 5.55, which was -0.75 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 6.3, which was -2.70 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 9, which was -3.30 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 12.3, which was 1.30 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 11, which was -3.80 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 14.8, which was -3.60 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 18.4, which was -0.70 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 19.1, 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 19.1, 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 19.1, which was 1.55 higher 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 17.55, which was 2.15 higher 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 15.4, which was 1.90 higher 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 13.5, which was -11.00 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 24.5, 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 24.5, which was -16.30 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 40.8, which was -0.70 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 41.5, which was -8.20 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 49.7, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| IRCTC 28NOV2024 940 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 | 125.6 | 0.00 | 0.00 | 0 | -7 | 0 |
| 20 Nov | 800.10 | 125.6 | 0.00 | - | 7 | -7 | 169 |
| 19 Nov | 800.10 | 125.6 | -16.40 | - | 7 | -5 | 169 |
| 18 Nov | 797.10 | 142 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 799.60 | 142 | 0.00 | 0.00 | 0 | -2 | 0 |
| 13 Nov | 801.40 | 142 | 60.15 | 71.96 | 2 | -1 | 175 |
| 12 Nov | 811.65 | 81.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 836.20 | 81.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 832.50 | 81.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 844.05 | 81.85 | 0.00 | 0.00 | 0 | -5 | 0 |
| 6 Nov | 857.35 | 81.85 | -32.00 | 30.75 | 24 | -5 | 176 |
| 5 Nov | 829.10 | 113.85 | -14.15 | 51.07 | 1 | 0 | 180 |
| 4 Nov | 816.20 | 128 | 13.00 | 51.74 | 2 | 0 | 181 |
| 1 Nov | 831.75 | 115 | 0.00 | 0.00 | 0 | 47 | 0 |
| 31 Oct | 821.30 | 115 | 14.50 | - | 47 | 43 | 177 |
| 30 Oct | 839.40 | 100.5 | -29.50 | - | 84 | 81 | 133 |
| 29 Oct | 824.85 | 130 | 13.35 | - | 7 | 6 | 51 |
| 28 Oct | 821.05 | 116.65 | -10.35 | - | 9 | 8 | 43 |
| 25 Oct | 812.10 | 127 | 19.95 | - | 13 | 12 | 35 |
| 24 Oct | 830.15 | 107.05 | 42.05 | - | 22 | 16 | 17 |
| 23 Oct | 828.65 | 65 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 831.40 | 65 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 858.80 | 65 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 881.00 | 65 | 0.00 | - | 0 | 1 | 0 |
| 17 Oct | 871.75 | 65 | -6.15 | - | 1 | 0 | 0 |
| 16 Oct | 892.60 | 71.15 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 895.30 | 71.15 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 885.00 | 71.15 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 889.20 | 71.15 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 882.65 | 71.15 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 879.55 | 71.15 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 875.10 | 71.15 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 857.70 | 71.15 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 872.75 | 71.15 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 886.40 | 71.15 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 931.15 | 71.15 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 928.55 | 71.15 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 924.90 | 71.15 | - | 0 | 0 | 0 | |
For Indian Rail Tour Corp Ltd - strike price 940 expiring on 28NOV2024
Delta for 940 PE is 0.00
Historical price for 940 PE is as follows
On 21 Nov IRCTC was trading at 793.85. The strike last trading price was 125.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -7 which decreased total open position to 0
On 20 Nov IRCTC was trading at 800.10. The strike last trading price was 125.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 169
On 19 Nov IRCTC was trading at 800.10. The strike last trading price was 125.6, which was -16.40 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 169
On 18 Nov IRCTC was trading at 797.10. The strike last trading price was 142, 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 142, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 13 Nov IRCTC was trading at 801.40. The strike last trading price was 142, which was 60.15 higher than the previous day. The implied volatity was 71.96, the open interest changed by -1 which decreased total open position to 175
On 12 Nov IRCTC was trading at 811.65. The strike last trading price was 81.85, 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 81.85, 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 81.85, 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 81.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -5 which decreased total open position to 0
On 6 Nov IRCTC was trading at 857.35. The strike last trading price was 81.85, which was -32.00 lower than the previous day. The implied volatity was 30.75, the open interest changed by -5 which decreased total open position to 176
On 5 Nov IRCTC was trading at 829.10. The strike last trading price was 113.85, which was -14.15 lower than the previous day. The implied volatity was 51.07, the open interest changed by 0 which decreased total open position to 180
On 4 Nov IRCTC was trading at 816.20. The strike last trading price was 128, which was 13.00 higher than the previous day. The implied volatity was 51.74, the open interest changed by 0 which decreased total open position to 181
On 1 Nov IRCTC was trading at 831.75. The strike last trading price was 115, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 47 which increased total open position to 0
On 31 Oct IRCTC was trading at 821.30. The strike last trading price was 115, which was 14.50 higher 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 100.5, which was -29.50 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 130, which was 13.35 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 116.65, which was -10.35 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 127, which was 19.95 higher 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 107.05, which was 42.05 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 65, 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, 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, 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, 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, which was -6.15 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 71.15, 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 71.15, 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 71.15, 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 71.15, 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 71.15, 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 71.15, 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 71.15, 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 71.15, 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 71.15, 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 71.15, 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 71.15, 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 71.15, 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 71.15, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
