IRCTC
INDIAN RAIL TOUR CORP LTD
Historical option data for IRCTC
04 Jul 2024 12:01 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 4 Jul | 1010.60 | 43 | 1.75 | - | 14,21,000 | 15,750 | 21,21,875 | |||
| 3 Jul | 1004.25 | 41.25 | - | 21,27,125 | 5,69,625 | 21,06,125 | ||||
| 2 Jul | 1006.60 | 43.95 | - | 41,86,875 | 1,31,250 | 15,33,000 | ||||
| 1 Jul | 992.85 | 38.9 | - | 11,19,125 | 1,55,750 | 14,01,750 | ||||
|
|
||||||||||
| 28 Jun | 989.25 | 39.8 | - | 22,16,375 | 2,59,000 | 12,46,000 | ||||
| 27 Jun | 991.25 | 42.9 | - | 13,46,625 | 1,22,500 | 9,87,000 | ||||
| 26 Jun | 990.45 | 44.45 | - | 10,71,000 | 2,75,625 | 8,61,875 | ||||
| 25 Jun | 995.10 | 47.6 | - | 7,52,500 | 1,73,250 | 5,86,250 | ||||
| 24 Jun | 1010.25 | 59 | - | 6,02,000 | 1,16,375 | 4,13,000 | ||||
| 21 Jun | 1012.30 | 60.00 | - | 3,71,875 | 66,500 | 2,95,750 | ||||
| 20 Jun | 1015.60 | 60.95 | - | 1,26,000 | 33,250 | 2,27,500 | ||||
| 19 Jun | 1014.65 | 58.60 | - | 84,875 | 55,125 | 1,94,250 | ||||
| 18 Jun | 1032.40 | 70.60 | - | 24,500 | 9,625 | 1,39,125 | ||||
| 14 Jun | 1018.20 | 61.25 | - | 28,000 | 8,750 | 1,29,500 | ||||
| 13 Jun | 1017.55 | 64.50 | - | 46,375 | 42,000 | 1,19,875 | ||||
| 12 Jun | 1026.95 | 72.35 | - | 19,250 | 2,625 | 77,875 | ||||
| 11 Jun | 1020.05 | 71.50 | - | 1,01,500 | 3,500 | 74,375 | ||||
| 10 Jun | 977.90 | 52.90 | - | 52,500 | -3,500 | 70,875 | ||||
| 7 Jun | 977.75 | 55.85 | - | 34,125 | 2,625 | 77,875 | ||||
| 6 Jun | 973.30 | 54.85 | - | 1,33,875 | 42,875 | 75,250 | ||||
| 5 Jun | 918.90 | 32.30 | - | 77,000 | 23,625 | 32,375 | ||||
| 4 Jun | 912.05 | 40.65 | - | 6,125 | 3,500 | 8,750 | ||||
| 3 Jun | 1054.25 | 101.00 | - | 5,250 | 3,500 | 5,250 | ||||
| 31 May | 1020.35 | 81.55 | - | 1,750 | 875 | 875 | ||||
| 30 May | 1025.35 | 104.55 | - | 0 | 0 | 0 | ||||
| 29 May | 1042.90 | 104.55 | - | 0 | 0 | 0 | ||||
| 28 May | 1083.10 | 104.55 | - | 0 | 0 | 0 | ||||
| 27 May | 1101.25 | 104.55 | - | 0 | 0 | 0 | ||||
| 24 May | 1109.05 | 104.55 | - | 0 | 0 | 0 | ||||
| 23 May | 1122.10 | 104.55 | - | 0 | 0 | 0 | ||||
| 22 May | 1115.55 | 104.55 | - | 0 | 0 | 0 | ||||
| 21 May | 1115.55 | 104.55 | - | 0 | 0 | 0 | ||||
| 17 May | 1093.70 | 104.55 | - | 0 | 0 | 0 | ||||
| 16 May | 1040.50 | 104.55 | - | 0 | 0 | 0 | ||||
For INDIAN RAIL TOUR CORP LTD - strike price 1000 expiring on 25JUL2024
Delta for 1000 CE is -
Historical price for 1000 CE is as follows
On 4 Jul IRCTC was trading at 1010.60. The strike last trading price was 43, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 15750 which increased total open position to 2121875
On 3 Jul IRCTC was trading at 1004.25. The strike last trading price was 41.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 569625 which increased total open position to 2106125
On 2 Jul IRCTC was trading at 1006.60. The strike last trading price was 43.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 131250 which increased total open position to 1533000
On 1 Jul IRCTC was trading at 992.85. The strike last trading price was 38.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 155750 which increased total open position to 1401750
On 28 Jun IRCTC was trading at 989.25. The strike last trading price was 39.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 259000 which increased total open position to 1246000
On 27 Jun IRCTC was trading at 991.25. The strike last trading price was 42.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 122500 which increased total open position to 987000
On 26 Jun IRCTC was trading at 990.45. The strike last trading price was 44.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 275625 which increased total open position to 861875
On 25 Jun IRCTC was trading at 995.10. The strike last trading price was 47.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 173250 which increased total open position to 586250
On 24 Jun IRCTC was trading at 1010.25. The strike last trading price was 59, which was lower than the previous day. The implied volatity was -, the open interest changed by 116375 which increased total open position to 413000
On 21 Jun IRCTC was trading at 1012.30. The strike last trading price was 60.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 66500 which increased total open position to 295750
On 20 Jun IRCTC was trading at 1015.60. The strike last trading price was 60.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 33250 which increased total open position to 227500
On 19 Jun IRCTC was trading at 1014.65. The strike last trading price was 58.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 55125 which increased total open position to 194250
On 18 Jun IRCTC was trading at 1032.40. The strike last trading price was 70.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 9625 which increased total open position to 139125
On 14 Jun IRCTC was trading at 1018.20. The strike last trading price was 61.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 8750 which increased total open position to 129500
On 13 Jun IRCTC was trading at 1017.55. The strike last trading price was 64.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 42000 which increased total open position to 119875
On 12 Jun IRCTC was trading at 1026.95. The strike last trading price was 72.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 77875
On 11 Jun IRCTC was trading at 1020.05. The strike last trading price was 71.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 74375
On 10 Jun IRCTC was trading at 977.90. The strike last trading price was 52.90, which was lower than the previous day. The implied volatity was -, the open interest changed by -3500 which decreased total open position to 70875
On 7 Jun IRCTC was trading at 977.75. The strike last trading price was 55.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 77875
On 6 Jun IRCTC was trading at 973.30. The strike last trading price was 54.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 42875 which increased total open position to 75250
On 5 Jun IRCTC was trading at 918.90. The strike last trading price was 32.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 23625 which increased total open position to 32375
On 4 Jun IRCTC was trading at 912.05. The strike last trading price was 40.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 8750
On 3 Jun IRCTC was trading at 1054.25. The strike last trading price was 101.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 5250
On 31 May IRCTC was trading at 1020.35. The strike last trading price was 81.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 875
On 30 May IRCTC was trading at 1025.35. The strike last trading price was 104.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 May IRCTC was trading at 1042.90. The strike last trading price was 104.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 May IRCTC was trading at 1083.10. The strike last trading price was 104.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 May IRCTC was trading at 1101.25. The strike last trading price was 104.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 May IRCTC was trading at 1109.05. The strike last trading price was 104.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 May IRCTC was trading at 1122.10. The strike last trading price was 104.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 May IRCTC was trading at 1115.55. The strike last trading price was 104.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 May IRCTC was trading at 1115.55. The strike last trading price was 104.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 May IRCTC was trading at 1093.70. The strike last trading price was 104.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 May IRCTC was trading at 1040.50. The strike last trading price was 104.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 4 Jul | 1010.60 | 26.7 | -4.05 | - | 3,38,625 | 49,000 | 14,04,375 |
| 3 Jul | 1004.25 | 30.75 | - | 7,01,750 | 2,08,250 | 13,55,375 | |
| 2 Jul | 1006.60 | 31.5 | - | 11,29,625 | 2,00,375 | 11,49,750 | |
| 1 Jul | 992.85 | 38.25 | - | 4,05,125 | 93,625 | 9,49,375 | |
| 28 Jun | 989.25 | 42.5 | - | 5,96,750 | 59,500 | 8,55,750 | |
| 27 Jun | 991.25 | 43.7 | - | 5,60,875 | 88,375 | 7,96,250 | |
| 26 Jun | 990.45 | 46 | - | 4,41,000 | 1,61,000 | 7,07,000 | |
| 25 Jun | 995.10 | 46.35 | - | 3,92,000 | 40,250 | 5,46,000 | |
| 24 Jun | 1010.25 | 42.15 | - | 5,32,000 | 1,97,750 | 5,10,125 | |
| 21 Jun | 1012.30 | 41.00 | - | 2,23,125 | 51,625 | 3,11,500 | |
| 20 Jun | 1015.60 | 34.40 | - | 93,625 | 49,000 | 2,59,875 | |
| 19 Jun | 1014.65 | 35.55 | - | 79,625 | 43,750 | 2,10,875 | |
| 18 Jun | 1032.40 | 27.00 | - | 98,000 | 13,125 | 1,66,250 | |
| 14 Jun | 1018.20 | 32.95 | - | 48,125 | 13,125 | 1,53,125 | |
| 13 Jun | 1017.55 | 33.75 | - | 81,375 | 51,625 | 1,40,875 | |
| 12 Jun | 1026.95 | 35.10 | - | 38,500 | 22,750 | 88,375 | |
| 11 Jun | 1020.05 | 38.50 | - | 70,000 | 12,250 | 64,750 | |
| 10 Jun | 977.90 | 63.20 | - | 11,375 | 2,625 | 51,625 | |
| 7 Jun | 977.75 | 65.50 | - | 1,750 | 875 | 49,000 | |
| 6 Jun | 973.30 | 68.40 | - | 19,250 | 3,500 | 48,125 | |
| 5 Jun | 918.90 | 102.00 | - | 5,250 | 2,625 | 44,625 | |
| 4 Jun | 912.05 | 80.70 | - | 16,625 | 4,375 | 42,000 | |
| 3 Jun | 1054.25 | 40.50 | - | 18,375 | 2,625 | 37,625 | |
| 31 May | 1020.35 | 52.35 | - | 19,250 | 6,125 | 31,500 | |
| 30 May | 1025.35 | 56.05 | - | 4,375 | 875 | 25,375 | |
| 29 May | 1042.90 | 52.85 | - | 8,750 | 1,750 | 24,500 | |
| 28 May | 1083.10 | 39.40 | - | 875 | 0 | 21,875 | |
| 27 May | 1101.25 | 38.30 | - | 2,625 | 1,750 | 21,000 | |
| 24 May | 1109.05 | 35.10 | - | 13,125 | 8,750 | 17,500 | |
| 23 May | 1122.10 | 28.00 | - | 875 | 0 | 8,750 | |
| 22 May | 1115.55 | 43.70 | - | 4,375 | 2,625 | 7,875 | |
| 21 May | 1115.55 | 43.70 | - | 4,375 | 1,750 | 7,875 | |
| 17 May | 1093.70 | 37.00 | - | 5,250 | 5,250 | 5,250 | |
| 16 May | 1040.50 | 50.00 | - | 875 | 0 | 0 | |
For INDIAN RAIL TOUR CORP LTD - strike price 1000 expiring on 25JUL2024
Delta for 1000 PE is -
Historical price for 1000 PE is as follows
On 4 Jul IRCTC was trading at 1010.60. The strike last trading price was 26.7, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by 49000 which increased total open position to 1404375
On 3 Jul IRCTC was trading at 1004.25. The strike last trading price was 30.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 208250 which increased total open position to 1355375
On 2 Jul IRCTC was trading at 1006.60. The strike last trading price was 31.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 200375 which increased total open position to 1149750
On 1 Jul IRCTC was trading at 992.85. The strike last trading price was 38.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 93625 which increased total open position to 949375
On 28 Jun IRCTC was trading at 989.25. The strike last trading price was 42.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 59500 which increased total open position to 855750
On 27 Jun IRCTC was trading at 991.25. The strike last trading price was 43.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 88375 which increased total open position to 796250
On 26 Jun IRCTC was trading at 990.45. The strike last trading price was 46, which was lower than the previous day. The implied volatity was -, the open interest changed by 161000 which increased total open position to 707000
On 25 Jun IRCTC was trading at 995.10. The strike last trading price was 46.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 40250 which increased total open position to 546000
On 24 Jun IRCTC was trading at 1010.25. The strike last trading price was 42.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 197750 which increased total open position to 510125
On 21 Jun IRCTC was trading at 1012.30. The strike last trading price was 41.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 51625 which increased total open position to 311500
On 20 Jun IRCTC was trading at 1015.60. The strike last trading price was 34.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 49000 which increased total open position to 259875
On 19 Jun IRCTC was trading at 1014.65. The strike last trading price was 35.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 43750 which increased total open position to 210875
On 18 Jun IRCTC was trading at 1032.40. The strike last trading price was 27.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 13125 which increased total open position to 166250
On 14 Jun IRCTC was trading at 1018.20. The strike last trading price was 32.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 13125 which increased total open position to 153125
On 13 Jun IRCTC was trading at 1017.55. The strike last trading price was 33.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 51625 which increased total open position to 140875
On 12 Jun IRCTC was trading at 1026.95. The strike last trading price was 35.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 22750 which increased total open position to 88375
On 11 Jun IRCTC was trading at 1020.05. The strike last trading price was 38.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 12250 which increased total open position to 64750
On 10 Jun IRCTC was trading at 977.90. The strike last trading price was 63.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 51625
On 7 Jun IRCTC was trading at 977.75. The strike last trading price was 65.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 49000
On 6 Jun IRCTC was trading at 973.30. The strike last trading price was 68.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 48125
On 5 Jun IRCTC was trading at 918.90. The strike last trading price was 102.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 44625
On 4 Jun IRCTC was trading at 912.05. The strike last trading price was 80.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 4375 which increased total open position to 42000
On 3 Jun IRCTC was trading at 1054.25. The strike last trading price was 40.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 37625
On 31 May IRCTC was trading at 1020.35. The strike last trading price was 52.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 6125 which increased total open position to 31500
On 30 May IRCTC was trading at 1025.35. The strike last trading price was 56.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 25375
On 29 May IRCTC was trading at 1042.90. The strike last trading price was 52.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 24500
On 28 May IRCTC was trading at 1083.10. The strike last trading price was 39.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21875
On 27 May IRCTC was trading at 1101.25. The strike last trading price was 38.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 21000
On 24 May IRCTC was trading at 1109.05. The strike last trading price was 35.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 8750 which increased total open position to 17500
On 23 May IRCTC was trading at 1122.10. The strike last trading price was 28.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8750
On 22 May IRCTC was trading at 1115.55. The strike last trading price was 43.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 7875
On 21 May IRCTC was trading at 1115.55. The strike last trading price was 43.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 7875
On 17 May IRCTC was trading at 1093.70. The strike last trading price was 37.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 5250
On 16 May IRCTC was trading at 1040.50. The strike last trading price was 50.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0