IRCTC
Indian Rail Tour Corp Ltd
Historical option data for IRCTC
14 Nov 2024 04:11 PM IST
| IRCTC 28NOV2024 950 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.08
Theta: -0.12
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Nov | 799.60 | 0.5 | -0.15 | 41.18 | 66 | -14 | 307 | |||
| 13 Nov | 801.40 | 0.65 | 0.10 | 40.68 | 127 | -51 | 320 | |||
| 12 Nov | 811.65 | 0.55 | -0.20 | 36.47 | 128 | -27 | 379 | |||
|
|
||||||||||
| 11 Nov | 836.20 | 0.75 | 0.00 | 31.02 | 177 | -18 | 407 | |||
| 8 Nov | 832.50 | 0.75 | -0.40 | 29.25 | 102 | -21 | 424 | |||
| 7 Nov | 844.05 | 1.15 | -0.35 | 27.90 | 417 | 24 | 445 | |||
| 6 Nov | 857.35 | 1.5 | 0.05 | 25.67 | 948 | 44 | 421 | |||
| 5 Nov | 829.10 | 1.45 | -0.95 | 30.86 | 1,264 | -131 | 377 | |||
| 4 Nov | 816.20 | 2.4 | -0.90 | 37.75 | 855 | 139 | 506 | |||
| 1 Nov | 831.75 | 3.3 | 0.15 | 33.60 | 399 | 121 | 368 | |||
| 31 Oct | 821.30 | 3.15 | -1.00 | - | 559 | -103 | 253 | |||
| 30 Oct | 839.40 | 4.15 | 1.20 | - | 486 | 208 | 351 | |||
| 29 Oct | 824.85 | 2.95 | 0.15 | - | 81 | 37 | 143 | |||
| 28 Oct | 821.05 | 2.8 | -0.70 | - | 32 | 12 | 106 | |||
| 25 Oct | 812.10 | 3.5 | -1.10 | - | 42 | 14 | 94 | |||
| 24 Oct | 830.15 | 4.6 | -0.25 | - | 15 | 2 | 79 | |||
| 23 Oct | 828.65 | 4.85 | -0.15 | - | 70 | -12 | 76 | |||
| 22 Oct | 831.40 | 5 | -2.50 | - | 54 | -3 | 88 | |||
| 21 Oct | 858.80 | 7.5 | -3.35 | - | 97 | 22 | 92 | |||
| 18 Oct | 881.00 | 10.85 | 0.80 | - | 64 | 22 | 62 | |||
| 17 Oct | 871.75 | 10.05 | -2.45 | - | 39 | 5 | 38 | |||
| 16 Oct | 892.60 | 12.5 | -1.50 | - | 12 | 5 | 32 | |||
| 15 Oct | 895.30 | 14 | 1.05 | - | 3 | 0 | 26 | |||
| 14 Oct | 885.00 | 12.95 | -2.05 | - | 11 | 5 | 26 | |||
| 11 Oct | 889.20 | 15 | 0.00 | - | 0 | 2 | 0 | |||
| 10 Oct | 882.65 | 15 | 0.00 | - | 2 | 0 | 19 | |||
| 9 Oct | 879.55 | 15 | 3.00 | - | 4 | 0 | 17 | |||
| 8 Oct | 875.10 | 12 | 0.00 | - | 0 | 1 | 0 | |||
| 7 Oct | 857.70 | 12 | -3.60 | - | 2 | 1 | 17 | |||
| 4 Oct | 872.75 | 15.6 | -4.40 | - | 15 | 1 | 8 | |||
| 3 Oct | 886.40 | 20 | -18.00 | - | 8 | 3 | 6 | |||
| 1 Oct | 931.15 | 38 | -3.65 | - | 5 | 2 | 3 | |||
| 30 Sept | 928.55 | 41.65 | -4.10 | - | 0 | 0 | 0 | |||
| 27 Sept | 924.90 | 45.75 | - | 0 | 0 | 0 | ||||
For Indian Rail Tour Corp Ltd - strike price 950 expiring on 28NOV2024
Delta for 950 CE is 0.02
Historical price for 950 CE is as follows
On 14 Nov IRCTC was trading at 799.60. The strike last trading price was 0.5, which was -0.15 lower than the previous day. The implied volatity was 41.18, the open interest changed by -14 which decreased total open position to 307
On 13 Nov IRCTC was trading at 801.40. The strike last trading price was 0.65, which was 0.10 higher than the previous day. The implied volatity was 40.68, the open interest changed by -51 which decreased total open position to 320
On 12 Nov IRCTC was trading at 811.65. The strike last trading price was 0.55, which was -0.20 lower than the previous day. The implied volatity was 36.47, the open interest changed by -27 which decreased total open position to 379
On 11 Nov IRCTC was trading at 836.20. The strike last trading price was 0.75, which was 0.00 lower than the previous day. The implied volatity was 31.02, the open interest changed by -18 which decreased total open position to 407
On 8 Nov IRCTC was trading at 832.50. The strike last trading price was 0.75, which was -0.40 lower than the previous day. The implied volatity was 29.25, the open interest changed by -21 which decreased total open position to 424
On 7 Nov IRCTC was trading at 844.05. The strike last trading price was 1.15, which was -0.35 lower than the previous day. The implied volatity was 27.90, the open interest changed by 24 which increased total open position to 445
On 6 Nov IRCTC was trading at 857.35. The strike last trading price was 1.5, which was 0.05 higher than the previous day. The implied volatity was 25.67, the open interest changed by 44 which increased total open position to 421
On 5 Nov IRCTC was trading at 829.10. The strike last trading price was 1.45, which was -0.95 lower than the previous day. The implied volatity was 30.86, the open interest changed by -131 which decreased total open position to 377
On 4 Nov IRCTC was trading at 816.20. The strike last trading price was 2.4, which was -0.90 lower than the previous day. The implied volatity was 37.75, the open interest changed by 139 which increased total open position to 506
On 1 Nov IRCTC was trading at 831.75. The strike last trading price was 3.3, which was 0.15 higher than the previous day. The implied volatity was 33.60, the open interest changed by 121 which increased total open position to 368
On 31 Oct IRCTC was trading at 821.30. The strike last trading price was 3.15, which was -1.00 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 4.15, which was 1.20 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 2.95, which was 0.15 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 2.8, 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 25 Oct IRCTC was trading at 812.10. The strike last trading price was 3.5, which was -1.10 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 4.6, which was -0.25 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 4.85, which was -0.15 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 5, which was -2.50 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 7.5, which was -3.35 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 10.85, which was 0.80 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 10.05, which was -2.45 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 12.5, which was -1.50 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 14, which was 1.05 higher 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 12.95, which was -2.05 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 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 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 15, which was 3.00 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 12, 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 12, 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 4 Oct IRCTC was trading at 872.75. The strike last trading price was 15.6, which was -4.40 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 20, which was -18.00 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 38, which was -3.65 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 41.65, which was -4.10 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 45.75, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| IRCTC 28NOV2024 950 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.99
Vega: 0.05
Theta: 0.19
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 14 Nov | 799.60 | 145.1 | -0.65 | 37.04 | 2 | 0 | 76 |
| 13 Nov | 801.40 | 145.75 | 56.25 | 56.38 | 1 | 0 | 77 |
| 12 Nov | 811.65 | 89.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 836.20 | 89.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 832.50 | 89.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 844.05 | 89.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 857.35 | 89.5 | -37.75 | 27.11 | 4 | 0 | 77 |
| 5 Nov | 829.10 | 127.25 | -12.75 | 59.67 | 1 | 0 | 78 |
| 4 Nov | 816.20 | 140 | 10.00 | 58.17 | 1 | 0 | 77 |
| 1 Nov | 831.75 | 130 | 0.00 | 0.00 | 0 | 34 | 0 |
| 31 Oct | 821.30 | 130 | 24.80 | - | 36 | 33 | 76 |
| 30 Oct | 839.40 | 105.2 | -15.80 | - | 8 | 4 | 42 |
| 29 Oct | 824.85 | 121 | -4.00 | - | 4 | 2 | 36 |
| 28 Oct | 821.05 | 125 | -9.00 | - | 5 | 5 | 33 |
| 25 Oct | 812.10 | 134 | 63.00 | - | 25 | 24 | 28 |
| 24 Oct | 830.15 | 71 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 828.65 | 71 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 831.40 | 71 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 858.80 | 71 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 881.00 | 71 | 0.00 | - | 0 | 3 | 0 |
| 17 Oct | 871.75 | 71 | -10.65 | - | 3 | 0 | 1 |
| 16 Oct | 892.60 | 81.65 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 895.30 | 81.65 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 885.00 | 81.65 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 889.20 | 81.65 | 0.00 | - | 0 | 0 | 1 |
| 10 Oct | 882.65 | 81.65 | 0.00 | - | 0 | 0 | 1 |
| 9 Oct | 879.55 | 81.65 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 875.10 | 81.65 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 857.70 | 81.65 | 0.00 | - | 0 | 0 | 1 |
| 4 Oct | 872.75 | 81.65 | 4.55 | - | 1 | 0 | 0 |
| 3 Oct | 886.40 | 77.1 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 931.15 | 77.1 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 928.55 | 77.1 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 924.90 | 77.1 | - | 0 | 0 | 0 | |
For Indian Rail Tour Corp Ltd - strike price 950 expiring on 28NOV2024
Delta for 950 PE is -0.99
Historical price for 950 PE is as follows
On 14 Nov IRCTC was trading at 799.60. The strike last trading price was 145.1, which was -0.65 lower than the previous day. The implied volatity was 37.04, the open interest changed by 0 which decreased total open position to 76
On 13 Nov IRCTC was trading at 801.40. The strike last trading price was 145.75, which was 56.25 higher than the previous day. The implied volatity was 56.38, the open interest changed by 0 which decreased total open position to 77
On 12 Nov IRCTC was trading at 811.65. The strike last trading price was 89.5, 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 11 Nov IRCTC was trading at 836.20. The strike last trading price was 89.5, 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 8 Nov IRCTC was trading at 832.50. The strike last trading price was 89.5, 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 7 Nov IRCTC was trading at 844.05. The strike last trading price was 89.5, 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 6 Nov IRCTC was trading at 857.35. The strike last trading price was 89.5, which was -37.75 lower than the previous day. The implied volatity was 27.11, the open interest changed by 0 which decreased total open position to 77
On 5 Nov IRCTC was trading at 829.10. The strike last trading price was 127.25, which was -12.75 lower than the previous day. The implied volatity was 59.67, the open interest changed by 0 which decreased total open position to 78
On 4 Nov IRCTC was trading at 816.20. The strike last trading price was 140, which was 10.00 higher than the previous day. The implied volatity was 58.17, the open interest changed by 0 which decreased total open position to 77
On 1 Nov IRCTC was trading at 831.75. The strike last trading price was 130, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 34 which increased total open position to 0
On 31 Oct IRCTC was trading at 821.30. The strike last trading price was 130, which was 24.80 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 105.2, which was -15.80 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 121, 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 28 Oct IRCTC was trading at 821.05. The strike last trading price was 125, which was -9.00 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 134, which was 63.00 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 71, 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 71, 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 71, 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 71, 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 71, 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 71, which was -10.65 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 81.65, 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 15 Oct IRCTC was trading at 895.30. The strike last trading price was 81.65, 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 14 Oct IRCTC was trading at 885.00. The strike last trading price was 81.65, 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 11 Oct IRCTC was trading at 889.20. The strike last trading price was 81.65, 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 10 Oct IRCTC was trading at 882.65. The strike last trading price was 81.65, 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 9 Oct IRCTC was trading at 879.55. The strike last trading price was 81.65, 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 8 Oct IRCTC was trading at 875.10. The strike last trading price was 81.65, 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 7 Oct IRCTC was trading at 857.70. The strike last trading price was 81.65, 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 4 Oct IRCTC was trading at 872.75. The strike last trading price was 81.65, which was 4.55 higher 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 77.1, 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 1 Oct IRCTC was trading at 931.15. The strike last trading price was 77.1, 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 30 Sept IRCTC was trading at 928.55. The strike last trading price was 77.1, 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 27 Sept IRCTC was trading at 924.90. The strike last trading price was 77.1, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
