IRCTC
INDIAN RAIL TOUR CORP LTD
Historical option data for IRCTC
05 Jul 2024 04:11 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 5 Jul | 1026.20 | 44.15 | 9.35 | - | 11,40,125 | -2,08,250 | 2,99,250 | |||
| 4 Jul | 1006.05 | 34.8 | - | 6,15,125 | 15,750 | 5,07,500 | ||||
| 3 Jul | 1004.25 | 36.55 | - | 4,62,000 | 98,875 | 4,91,750 | ||||
| 2 Jul | 1006.60 | 37.95 | - | 16,11,750 | 1,39,125 | 4,02,500 | ||||
| 1 Jul | 992.85 | 34.5 | - | 2,14,375 | -17,500 | 2,63,375 | ||||
| 28 Jun | 989.25 | 35.4 | - | 5,42,500 | 1,07,625 | 2,80,875 | ||||
| 27 Jun | 991.25 | 37.85 | - | 2,42,375 | 76,125 | 1,73,250 | ||||
| 26 Jun | 990.45 | 40 | - | 1,18,125 | 26,250 | 96,250 | ||||
| 25 Jun | 995.10 | 43.5 | - | 1,36,500 | 35,000 | 70,000 | ||||
| 24 Jun | 1010.25 | 54.5 | - | 55,125 | 28,875 | 33,250 | ||||
| 21 Jun | 1012.30 | 71.95 | - | 5,250 | 2,625 | 3,500 | ||||
| 20 Jun | 1015.60 | 73.25 | - | 0 | 0 | 0 | ||||
| 19 Jun | 1014.65 | 73.25 | - | 875 | 0 | 875 | ||||
| 18 Jun | 1032.40 | 86.50 | - | 0 | 0 | 0 | ||||
| 14 Jun | 1018.20 | 86.50 | - | 0 | 0 | 875 | ||||
|
|
||||||||||
| 13 Jun | 1017.55 | 86.50 | - | 0 | 0 | 0 | ||||
| 12 Jun | 1026.95 | 86.50 | - | 0 | 0 | 0 | ||||
| 11 Jun | 1020.05 | 86.50 | - | 0 | 0 | 0 | ||||
| 10 Jun | 977.90 | 86.50 | - | 0 | 0 | 0 | ||||
| 7 Jun | 977.75 | 86.50 | - | 0 | 0 | 0 | ||||
| 6 Jun | 973.30 | 86.50 | - | 0 | 0 | 0 | ||||
| 5 Jun | 918.90 | 86.50 | - | 0 | 0 | 0 | ||||
| 4 Jun | 912.05 | 86.50 | - | 0 | 0 | 0 | ||||
| 3 Jun | 1054.25 | 86.50 | - | 875 | 0 | 875 | ||||
| 31 May | 1020.35 | 88.75 | - | 875 | 0 | 0 | ||||
For INDIAN RAIL TOUR CORP LTD - strike price 1010 expiring on 25JUL2024
Delta for 1010 CE is -
Historical price for 1010 CE is as follows
On 5 Jul IRCTC was trading at 1026.20. The strike last trading price was 44.15, which was 9.35 higher than the previous day. The implied volatity was -, the open interest changed by -208250 which decreased total open position to 299250
On 4 Jul IRCTC was trading at 1006.05. The strike last trading price was 34.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 15750 which increased total open position to 507500
On 3 Jul IRCTC was trading at 1004.25. The strike last trading price was 36.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 98875 which increased total open position to 491750
On 2 Jul IRCTC was trading at 1006.60. The strike last trading price was 37.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 139125 which increased total open position to 402500
On 1 Jul IRCTC was trading at 992.85. The strike last trading price was 34.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -17500 which decreased total open position to 263375
On 28 Jun IRCTC was trading at 989.25. The strike last trading price was 35.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 107625 which increased total open position to 280875
On 27 Jun IRCTC was trading at 991.25. The strike last trading price was 37.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 76125 which increased total open position to 173250
On 26 Jun IRCTC was trading at 990.45. The strike last trading price was 40, which was lower than the previous day. The implied volatity was -, the open interest changed by 26250 which increased total open position to 96250
On 25 Jun IRCTC was trading at 995.10. The strike last trading price was 43.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 35000 which increased total open position to 70000
On 24 Jun IRCTC was trading at 1010.25. The strike last trading price was 54.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 28875 which increased total open position to 33250
On 21 Jun IRCTC was trading at 1012.30. The strike last trading price was 71.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 3500
On 20 Jun IRCTC was trading at 1015.60. The strike last trading price was 73.25, 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 19 Jun IRCTC was trading at 1014.65. The strike last trading price was 73.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 875
On 18 Jun IRCTC was trading at 1032.40. The strike last trading price was 86.50, 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 14 Jun IRCTC was trading at 1018.20. The strike last trading price was 86.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 875
On 13 Jun IRCTC was trading at 1017.55. The strike last trading price was 86.50, 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 12 Jun IRCTC was trading at 1026.95. The strike last trading price was 86.50, 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 11 Jun IRCTC was trading at 1020.05. The strike last trading price was 86.50, 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 10 Jun IRCTC was trading at 977.90. The strike last trading price was 86.50, 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 7 Jun IRCTC was trading at 977.75. The strike last trading price was 86.50, 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 6 Jun IRCTC was trading at 973.30. The strike last trading price was 86.50, 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 5 Jun IRCTC was trading at 918.90. The strike last trading price was 86.50, 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 4 Jun IRCTC was trading at 912.05. The strike last trading price was 86.50, 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 3 Jun IRCTC was trading at 1054.25. The strike last trading price was 86.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 875
On 31 May IRCTC was trading at 1020.35. The strike last trading price was 88.75, 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 |
| 5 Jul | 1026.20 | 23.05 | -10.10 | - | 6,99,125 | 70,875 | 2,75,625 |
| 4 Jul | 1006.05 | 33.15 | - | 1,89,875 | 36,750 | 2,04,750 | |
| 3 Jul | 1004.25 | 35.45 | - | 1,57,500 | 42,000 | 1,68,000 | |
| 2 Jul | 1006.60 | 36 | - | 3,37,750 | 56,875 | 1,25,125 | |
| 1 Jul | 992.85 | 42.45 | - | 35,875 | -1,750 | 68,250 | |
| 28 Jun | 989.25 | 48.5 | - | 1,36,500 | 23,625 | 70,000 | |
| 27 Jun | 991.25 | 48.4 | - | 42,000 | 8,750 | 46,375 | |
| 26 Jun | 990.45 | 51.1 | - | 27,125 | 4,375 | 38,500 | |
| 25 Jun | 995.10 | 51.4 | - | 57,750 | 20,125 | 34,125 | |
| 24 Jun | 1010.25 | 46.35 | - | 34,125 | 10,500 | 13,125 | |
| 21 Jun | 1012.30 | 44.80 | - | 7,875 | 2,625 | 2,625 | |
| 20 Jun | 1015.60 | 50.10 | - | 0 | 0 | 0 | |
| 19 Jun | 1014.65 | 50.10 | - | 0 | 0 | 0 | |
| 18 Jun | 1032.40 | 50.10 | - | 0 | 0 | 0 | |
| 14 Jun | 1018.20 | 50.10 | - | 0 | 0 | 0 | |
| 13 Jun | 1017.55 | 50.10 | - | 0 | 0 | 0 | |
| 12 Jun | 1026.95 | 50.10 | - | 0 | 0 | 0 | |
| 11 Jun | 1020.05 | 50.10 | - | 0 | 0 | 0 | |
| 10 Jun | 977.90 | 50.10 | - | 0 | 0 | 0 | |
| 7 Jun | 977.75 | 50.10 | - | 0 | 0 | 0 | |
| 6 Jun | 973.30 | 50.10 | - | 0 | 0 | 0 | |
| 5 Jun | 918.90 | 50.10 | - | 0 | 0 | 0 | |
| 4 Jun | 912.05 | 50.10 | - | 0 | 0 | 0 | |
| 3 Jun | 1054.25 | 50.10 | - | 0 | 0 | 0 | |
| 31 May | 1020.35 | 50.10 | - | 0 | 0 | 0 | |
For INDIAN RAIL TOUR CORP LTD - strike price 1010 expiring on 25JUL2024
Delta for 1010 PE is -
Historical price for 1010 PE is as follows
On 5 Jul IRCTC was trading at 1026.20. The strike last trading price was 23.05, which was -10.10 lower than the previous day. The implied volatity was -, the open interest changed by 70875 which increased total open position to 275625
On 4 Jul IRCTC was trading at 1006.05. The strike last trading price was 33.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 36750 which increased total open position to 204750
On 3 Jul IRCTC was trading at 1004.25. The strike last trading price was 35.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 42000 which increased total open position to 168000
On 2 Jul IRCTC was trading at 1006.60. The strike last trading price was 36, which was lower than the previous day. The implied volatity was -, the open interest changed by 56875 which increased total open position to 125125
On 1 Jul IRCTC was trading at 992.85. The strike last trading price was 42.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -1750 which decreased total open position to 68250
On 28 Jun IRCTC was trading at 989.25. The strike last trading price was 48.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 23625 which increased total open position to 70000
On 27 Jun IRCTC was trading at 991.25. The strike last trading price was 48.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 8750 which increased total open position to 46375
On 26 Jun IRCTC was trading at 990.45. The strike last trading price was 51.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 4375 which increased total open position to 38500
On 25 Jun IRCTC was trading at 995.10. The strike last trading price was 51.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 20125 which increased total open position to 34125
On 24 Jun IRCTC was trading at 1010.25. The strike last trading price was 46.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 13125
On 21 Jun IRCTC was trading at 1012.30. The strike last trading price was 44.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 2625
On 20 Jun IRCTC was trading at 1015.60. The strike last trading price was 50.10, 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 19 Jun IRCTC was trading at 1014.65. The strike last trading price was 50.10, 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 18 Jun IRCTC was trading at 1032.40. The strike last trading price was 50.10, 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 14 Jun IRCTC was trading at 1018.20. The strike last trading price was 50.10, 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 13 Jun IRCTC was trading at 1017.55. The strike last trading price was 50.10, 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 12 Jun IRCTC was trading at 1026.95. The strike last trading price was 50.10, 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 11 Jun IRCTC was trading at 1020.05. The strike last trading price was 50.10, 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 10 Jun IRCTC was trading at 977.90. The strike last trading price was 50.10, 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 7 Jun IRCTC was trading at 977.75. The strike last trading price was 50.10, 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 6 Jun IRCTC was trading at 973.30. The strike last trading price was 50.10, 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 5 Jun IRCTC was trading at 918.90. The strike last trading price was 50.10, 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 4 Jun IRCTC was trading at 912.05. The strike last trading price was 50.10, 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 3 Jun IRCTC was trading at 1054.25. The strike last trading price was 50.10, 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 31 May IRCTC was trading at 1020.35. The strike last trading price was 50.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0