IRCTC
Indian Rail Tour Corp Ltd
Historical option data for IRCTC
20 Dec 2024 04:11 PM IST
| IRCTC 26DEC2024 960 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 784.25 | 0.2 | -0.05 | - | 11 | -3 | 47 | |||
| 19 Dec | 805.55 | 0.25 | -0.05 | - | 6 | -1 | 50 | |||
| 18 Dec | 813.00 | 0.3 | 0.05 | 49.56 | 27 | -6 | 52 | |||
| 17 Dec | 826.80 | 0.25 | -0.15 | 41.61 | 1 | 0 | 59 | |||
| 16 Dec | 842.50 | 0.4 | -0.10 | 37.46 | 3 | -2 | 59 | |||
| 13 Dec | 835.45 | 0.5 | 0.00 | 0.00 | 0 | 9 | 0 | |||
| 12 Dec | 839.90 | 0.5 | -0.15 | 33.21 | 29 | 8 | 60 | |||
| 11 Dec | 855.45 | 0.65 | 0.20 | 29.29 | 43 | 3 | 52 | |||
| 10 Dec | 835.00 | 0.45 | -0.10 | 31.40 | 8 | -1 | 48 | |||
| 9 Dec | 833.70 | 0.55 | -0.05 | 31.52 | 27 | 3 | 50 | |||
| 6 Dec | 830.60 | 0.6 | -0.10 | 30.52 | 11 | -1 | 48 | |||
| 5 Dec | 836.85 | 0.7 | 0.15 | 28.83 | 12 | 6 | 49 | |||
| 4 Dec | 832.65 | 0.55 | -0.05 | 28.19 | 37 | 7 | 43 | |||
| 3 Dec | 831.85 | 0.6 | 0.05 | 27.70 | 4 | 0 | 37 | |||
| 2 Dec | 816.50 | 0.55 | 0.00 | 29.82 | 40 | 2 | 37 | |||
| 29 Nov | 815.95 | 0.55 | -0.05 | 28.28 | 16 | 6 | 36 | |||
| 28 Nov | 814.35 | 0.6 | -0.50 | 28.30 | 23 | 19 | 29 | |||
| 27 Nov | 822.60 | 1.1 | 0.45 | 29.09 | 7 | 1 | 9 | |||
| 26 Nov | 814.95 | 0.65 | -0.35 | 28.00 | 4 | 0 | 4 | |||
| 25 Nov | 812.10 | 1 | 0.00 | 29.56 | 2 | 3 | 4 | |||
| 22 Nov | 808.60 | 1 | -0.90 | 29.06 | 3 | 1 | 2 | |||
| 21 Nov | 793.85 | 1.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 20 Nov | 800.10 | 1.9 | 0.00 | 33.20 | 2 | 0 | 1 | |||
| 19 Nov | 800.10 | 1.9 | -0.15 | 33.20 | 2 | 0 | 1 | |||
| 18 Nov | 797.10 | 2.05 | -1.75 | 33.41 | 4 | 1 | 2 | |||
| 14 Nov | 799.60 | 3.8 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 13 Nov | 801.40 | 3.8 | -52.05 | 34.35 | 1 | 0 | 0 | |||
| 12 Nov | 811.65 | 55.85 | 0.00 | 12.00 | 0 | 0 | 0 | |||
| 11 Nov | 836.20 | 55.85 | 0.00 | 8.84 | 0 | 0 | 0 | |||
| 8 Nov | 832.50 | 55.85 | 0.00 | 9.15 | 0 | 0 | 0 | |||
| 7 Nov | 844.05 | 55.85 | 0.00 | 8.24 | 0 | 0 | 0 | |||
| 6 Nov | 857.35 | 55.85 | 0.00 | 7.17 | 0 | 0 | 0 | |||
| 5 Nov | 829.10 | 55.85 | 0.00 | 9.18 | 0 | 0 | 0 | |||
| 18 Oct | 881.00 | 55.85 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 882.65 | 55.85 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 886.40 | 55.85 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 931.15 | 55.85 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 30 Sept | 928.55 | 55.85 | - | 0 | 0 | 0 | ||||
For Indian Rail Tour Corp Ltd - strike price 960 expiring on 26DEC2024
Delta for 960 CE is -
Historical price for 960 CE is as follows
On 20 Dec IRCTC was trading at 784.25. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 47
On 19 Dec IRCTC was trading at 805.55. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 50
On 18 Dec IRCTC was trading at 813.00. The strike last trading price was 0.3, which was 0.05 higher than the previous day. The implied volatity was 49.56, the open interest changed by -6 which decreased total open position to 52
On 17 Dec IRCTC was trading at 826.80. The strike last trading price was 0.25, which was -0.15 lower than the previous day. The implied volatity was 41.61, the open interest changed by 0 which decreased total open position to 59
On 16 Dec IRCTC was trading at 842.50. The strike last trading price was 0.4, which was -0.10 lower than the previous day. The implied volatity was 37.46, the open interest changed by -2 which decreased total open position to 59
On 13 Dec IRCTC was trading at 835.45. The strike last trading price was 0.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 9 which increased total open position to 0
On 12 Dec IRCTC was trading at 839.90. The strike last trading price was 0.5, which was -0.15 lower than the previous day. The implied volatity was 33.21, the open interest changed by 8 which increased total open position to 60
On 11 Dec IRCTC was trading at 855.45. The strike last trading price was 0.65, which was 0.20 higher than the previous day. The implied volatity was 29.29, the open interest changed by 3 which increased total open position to 52
On 10 Dec IRCTC was trading at 835.00. The strike last trading price was 0.45, which was -0.10 lower than the previous day. The implied volatity was 31.40, the open interest changed by -1 which decreased total open position to 48
On 9 Dec IRCTC was trading at 833.70. The strike last trading price was 0.55, which was -0.05 lower than the previous day. The implied volatity was 31.52, the open interest changed by 3 which increased total open position to 50
On 6 Dec IRCTC was trading at 830.60. The strike last trading price was 0.6, which was -0.10 lower than the previous day. The implied volatity was 30.52, the open interest changed by -1 which decreased total open position to 48
On 5 Dec IRCTC was trading at 836.85. The strike last trading price was 0.7, which was 0.15 higher than the previous day. The implied volatity was 28.83, the open interest changed by 6 which increased total open position to 49
On 4 Dec IRCTC was trading at 832.65. The strike last trading price was 0.55, which was -0.05 lower than the previous day. The implied volatity was 28.19, the open interest changed by 7 which increased total open position to 43
On 3 Dec IRCTC was trading at 831.85. The strike last trading price was 0.6, which was 0.05 higher than the previous day. The implied volatity was 27.70, the open interest changed by 0 which decreased total open position to 37
On 2 Dec IRCTC was trading at 816.50. The strike last trading price was 0.55, which was 0.00 lower than the previous day. The implied volatity was 29.82, the open interest changed by 2 which increased total open position to 37
On 29 Nov IRCTC was trading at 815.95. The strike last trading price was 0.55, which was -0.05 lower than the previous day. The implied volatity was 28.28, the open interest changed by 6 which increased total open position to 36
On 28 Nov IRCTC was trading at 814.35. The strike last trading price was 0.6, which was -0.50 lower than the previous day. The implied volatity was 28.30, the open interest changed by 19 which increased total open position to 29
On 27 Nov IRCTC was trading at 822.60. The strike last trading price was 1.1, which was 0.45 higher than the previous day. The implied volatity was 29.09, the open interest changed by 1 which increased total open position to 9
On 26 Nov IRCTC was trading at 814.95. The strike last trading price was 0.65, which was -0.35 lower than the previous day. The implied volatity was 28.00, the open interest changed by 0 which decreased total open position to 4
On 25 Nov IRCTC was trading at 812.10. The strike last trading price was 1, which was 0.00 lower than the previous day. The implied volatity was 29.56, the open interest changed by 3 which increased total open position to 4
On 22 Nov IRCTC was trading at 808.60. The strike last trading price was 1, which was -0.90 lower than the previous day. The implied volatity was 29.06, the open interest changed by 1 which increased total open position to 2
On 21 Nov IRCTC was trading at 793.85. The strike last trading price was 1.9, 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 1.9, which was 0.00 lower than the previous day. The implied volatity was 33.20, the open interest changed by 0 which decreased total open position to 1
On 19 Nov IRCTC was trading at 800.10. The strike last trading price was 1.9, which was -0.15 lower than the previous day. The implied volatity was 33.20, the open interest changed by 0 which decreased total open position to 1
On 18 Nov IRCTC was trading at 797.10. The strike last trading price was 2.05, which was -1.75 lower than the previous day. The implied volatity was 33.41, the open interest changed by 1 which increased total open position to 2
On 14 Nov IRCTC was trading at 799.60. The strike last trading price was 3.8, 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 3.8, which was -52.05 lower than the previous day. The implied volatity was 34.35, 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 55.85, which was 0.00 lower than the previous day. The implied volatity was 12.00, 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 55.85, which was 0.00 lower than the previous day. The implied volatity was 8.84, 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 55.85, which was 0.00 lower than the previous day. The implied volatity was 9.15, 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 55.85, which was 0.00 lower than the previous day. The implied volatity was 8.24, 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 55.85, which was 0.00 lower than the previous day. The implied volatity was 7.17, 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 55.85, which was 0.00 lower than the previous day. The implied volatity was 9.18, 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 55.85, 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 55.85, 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 55.85, 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 55.85, 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 55.85, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| IRCTC 26DEC2024 960 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 784.25 | 158 | 6.00 | - | 5 | 1 | 24 |
| 19 Dec | 805.55 | 152 | 8.20 | - | 1 | 0 | 24 |
| 18 Dec | 813.00 | 143.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 826.80 | 143.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 842.50 | 143.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 835.45 | 143.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 839.90 | 143.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 855.45 | 143.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 835.00 | 143.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 833.70 | 143.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 830.60 | 143.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 836.85 | 143.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 832.65 | 143.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 3 Dec | 831.85 | 143.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 816.50 | 143.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 815.95 | 143.8 | 5.00 | 48.57 | 1 | 0 | 24 |
| 28 Nov | 814.35 | 138.8 | 0.80 | 31.54 | 19 | 18 | 23 |
| 27 Nov | 822.60 | 138 | 0.00 | 0.00 | 0 | 4 | 0 |
| 26 Nov | 814.95 | 138 | -4.00 | - | 4 | 0 | 1 |
| 25 Nov | 812.10 | 142 | 0.00 | 0.00 | 0 | 0 | 0 |
| 22 Nov | 808.60 | 142 | 50.20 | - | 1 | 0 | 0 |
| 21 Nov | 793.85 | 91.8 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 800.10 | 91.8 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 800.10 | 91.8 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 797.10 | 91.8 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 799.60 | 91.8 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 801.40 | 91.8 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 811.65 | 91.8 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 836.20 | 91.8 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 832.50 | 91.8 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 844.05 | 91.8 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 857.35 | 91.8 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 829.10 | 91.8 | 91.80 | - | 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 960 expiring on 26DEC2024
Delta for 960 PE is -
Historical price for 960 PE is as follows
On 20 Dec IRCTC was trading at 784.25. The strike last trading price was 158, which was 6.00 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 24
On 19 Dec IRCTC was trading at 805.55. The strike last trading price was 152, which was 8.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 18 Dec IRCTC was trading at 813.00. The strike last trading price was 143.8, 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 143.8, 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 143.8, 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 143.8, 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 143.8, 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 143.8, 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 143.8, 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 143.8, 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 143.8, 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 143.8, 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 143.8, 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 143.8, 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 143.8, 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 143.8, which was 5.00 higher than the previous day. The implied volatity was 48.57, the open interest changed by 0 which decreased total open position to 24
On 28 Nov IRCTC was trading at 814.35. The strike last trading price was 138.8, which was 0.80 higher than the previous day. The implied volatity was 31.54, the open interest changed by 18 which increased total open position to 23
On 27 Nov IRCTC was trading at 822.60. The strike last trading price was 138, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 26 Nov IRCTC was trading at 814.95. The strike last trading price was 138, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 25 Nov IRCTC was trading at 812.10. 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 22 Nov IRCTC was trading at 808.60. The strike last trading price was 142, which was 50.20 higher 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 91.8, 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 91.8, 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 91.8, 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 91.8, 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 91.8, 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 91.8, 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 91.8, 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 91.8, 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 91.8, 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 91.8, 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 6 Nov IRCTC was trading at 857.35. The strike last trading price was 91.8, 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 5 Nov IRCTC was trading at 829.10. The strike last trading price was 91.8, which was 91.80 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
