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 | 38.8 | 8.40 | - | 44,57,250 | -23,625 | 10,48,250 | |||
| 4 Jul | 1006.05 | 30.4 | - | 12,21,500 | 2,36,250 | 10,71,875 | ||||
| 3 Jul | 1004.25 | 31.85 | - | 7,63,000 | 2,20,500 | 8,35,625 | ||||
| 2 Jul | 1006.60 | 33.85 | - | 21,63,875 | 1,54,875 | 6,11,625 | ||||
| 1 Jul | 992.85 | 30.2 | - | 3,60,500 | 28,875 | 4,56,750 | ||||
| 28 Jun | 989.25 | 31.8 | - | 8,66,250 | 35,000 | 4,27,875 | ||||
| 27 Jun | 991.25 | 33.8 | - | 3,95,500 | 38,500 | 3,92,875 | ||||
| 26 Jun | 990.45 | 35.55 | - | 3,79,750 | 1,03,250 | 3,51,750 | ||||
| 25 Jun | 995.10 | 38.75 | - | 3,30,750 | 56,000 | 2,48,500 | ||||
| 24 Jun | 1010.25 | 49.9 | - | 3,92,875 | 98,000 | 1,92,500 | ||||
| 21 Jun | 1012.30 | 50.40 | - | 1,50,500 | 65,625 | 94,500 | ||||
| 20 Jun | 1015.60 | 50.85 | - | 28,000 | 16,625 | 28,000 | ||||
| 19 Jun | 1014.65 | 50.00 | - | 15,750 | 9,625 | 11,375 | ||||
|
|
||||||||||
| 18 Jun | 1032.40 | 63.35 | - | 875 | 875 | 875 | ||||
| 14 Jun | 1018.20 | 94.10 | - | 875 | 0 | 0 | ||||
| 13 Jun | 1017.55 | 94.10 | - | 0 | 0 | 0 | ||||
| 12 Jun | 1026.95 | 94.10 | - | 0 | 0 | 0 | ||||
| 11 Jun | 1020.05 | 94.10 | - | 0 | 0 | 0 | ||||
| 10 Jun | 977.90 | 94.10 | - | 0 | 0 | 0 | ||||
| 7 Jun | 977.75 | 94.10 | - | 0 | 0 | 0 | ||||
| 6 Jun | 973.30 | 94.10 | - | 0 | 0 | 0 | ||||
| 5 Jun | 918.90 | 94.10 | - | 0 | 0 | 0 | ||||
| 4 Jun | 912.05 | 94.10 | - | 0 | 0 | 0 | ||||
| 3 Jun | 1054.25 | 94.10 | - | 0 | 0 | 0 | ||||
| 31 May | 1020.35 | 94.10 | - | 0 | 0 | 0 | ||||
| 30 May | 1025.35 | 94.10 | - | 0 | 0 | 0 | ||||
| 29 May | 1042.90 | 94.10 | - | 0 | 0 | 0 | ||||
| 28 May | 1083.10 | 94.10 | - | 0 | 0 | 0 | ||||
| 27 May | 1101.25 | 94.10 | - | 0 | 0 | 0 | ||||
| 24 May | 1109.05 | 94.10 | - | 0 | 0 | 0 | ||||
| 22 May | 1115.55 | 94.10 | - | 0 | 0 | 0 | ||||
| 21 May | 1115.55 | 94.10 | - | 0 | 0 | 0 | ||||
| 17 May | 1093.70 | 94.10 | - | 0 | 0 | 0 | ||||
| 16 May | 1040.50 | 94.10 | - | 0 | 0 | 0 | ||||
For INDIAN RAIL TOUR CORP LTD - strike price 1020 expiring on 25JUL2024
Delta for 1020 CE is -
Historical price for 1020 CE is as follows
On 5 Jul IRCTC was trading at 1026.20. The strike last trading price was 38.8, which was 8.40 higher than the previous day. The implied volatity was -, the open interest changed by -23625 which decreased total open position to 1048250
On 4 Jul IRCTC was trading at 1006.05. The strike last trading price was 30.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 236250 which increased total open position to 1071875
On 3 Jul IRCTC was trading at 1004.25. The strike last trading price was 31.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 220500 which increased total open position to 835625
On 2 Jul IRCTC was trading at 1006.60. The strike last trading price was 33.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 154875 which increased total open position to 611625
On 1 Jul IRCTC was trading at 992.85. The strike last trading price was 30.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 28875 which increased total open position to 456750
On 28 Jun IRCTC was trading at 989.25. The strike last trading price was 31.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 35000 which increased total open position to 427875
On 27 Jun IRCTC was trading at 991.25. The strike last trading price was 33.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 38500 which increased total open position to 392875
On 26 Jun IRCTC was trading at 990.45. The strike last trading price was 35.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 103250 which increased total open position to 351750
On 25 Jun IRCTC was trading at 995.10. The strike last trading price was 38.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 56000 which increased total open position to 248500
On 24 Jun IRCTC was trading at 1010.25. The strike last trading price was 49.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 98000 which increased total open position to 192500
On 21 Jun IRCTC was trading at 1012.30. The strike last trading price was 50.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 65625 which increased total open position to 94500
On 20 Jun IRCTC was trading at 1015.60. The strike last trading price was 50.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 16625 which increased total open position to 28000
On 19 Jun IRCTC was trading at 1014.65. The strike last trading price was 50.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 9625 which increased total open position to 11375
On 18 Jun IRCTC was trading at 1032.40. The strike last trading price was 63.35, 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 14 Jun IRCTC was trading at 1018.20. The strike last trading price was 94.10, 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 94.10, 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 94.10, 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 94.10, 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 94.10, 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 94.10, 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 94.10, 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 94.10, 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 94.10, 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 94.10, 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 94.10, 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 30 May IRCTC was trading at 1025.35. The strike last trading price was 94.10, 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 29 May IRCTC was trading at 1042.90. The strike last trading price was 94.10, 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 28 May IRCTC was trading at 1083.10. The strike last trading price was 94.10, 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 27 May IRCTC was trading at 1101.25. The strike last trading price was 94.10, 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 24 May IRCTC was trading at 1109.05. The strike last trading price was 94.10, 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 22 May IRCTC was trading at 1115.55. The strike last trading price was 94.10, 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 21 May IRCTC was trading at 1115.55. The strike last trading price was 94.10, 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 17 May IRCTC was trading at 1093.70. The strike last trading price was 94.10, 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 16 May IRCTC was trading at 1040.50. The strike last trading price was 94.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 1026.20 | 28 | -10.65 | - | 9,70,375 | 93,625 | 4,27,875 |
| 4 Jul | 1006.05 | 38.65 | - | 1,70,625 | 52,500 | 3,34,250 | |
| 3 Jul | 1004.25 | 40.3 | - | 70,875 | 2,625 | 2,81,750 | |
| 2 Jul | 1006.60 | 41.55 | - | 3,24,625 | 1,62,750 | 2,75,625 | |
| 1 Jul | 992.85 | 50.2 | - | 68,250 | 15,750 | 1,12,875 | |
| 28 Jun | 989.25 | 54.9 | - | 1,09,375 | 5,250 | 97,125 | |
| 27 Jun | 991.25 | 54.75 | - | 21,000 | -875 | 91,875 | |
| 26 Jun | 990.45 | 57.3 | - | 51,625 | 6,125 | 91,000 | |
| 25 Jun | 995.10 | 57.6 | - | 79,625 | 14,875 | 84,875 | |
| 24 Jun | 1010.25 | 52 | - | 91,000 | 48,125 | 70,875 | |
| 21 Jun | 1012.30 | 51.00 | - | 37,625 | 14,875 | 21,875 | |
| 20 Jun | 1015.60 | 45.00 | - | 4,375 | 875 | 6,125 | |
| 19 Jun | 1014.65 | 45.95 | - | 7,875 | 2,625 | 5,250 | |
| 18 Jun | 1032.40 | 36.90 | - | 875 | 875 | 2,625 | |
| 14 Jun | 1018.20 | 39.35 | - | 1,750 | 0 | 1,750 | |
| 13 Jun | 1017.55 | 48.50 | - | 0 | 875 | 0 | |
| 12 Jun | 1026.95 | 48.50 | - | 875 | 0 | 875 | |
| 11 Jun | 1020.05 | 48.50 | - | 4,375 | 875 | 875 | |
| 10 Jun | 977.90 | 67.90 | - | 0 | 0 | 0 | |
| 7 Jun | 977.75 | 67.90 | - | 0 | 0 | 0 | |
| 6 Jun | 973.30 | 67.90 | - | 0 | 0 | 0 | |
| 5 Jun | 918.90 | 67.90 | - | 0 | 0 | 0 | |
| 4 Jun | 912.05 | 67.90 | - | 0 | 0 | 0 | |
| 3 Jun | 1054.25 | 67.90 | - | 0 | 0 | 0 | |
| 31 May | 1020.35 | 67.90 | - | 0 | 0 | 0 | |
| 30 May | 1025.35 | 67.90 | - | 0 | 0 | 0 | |
| 29 May | 1042.90 | 67.90 | - | 0 | 0 | 0 | |
| 28 May | 1083.10 | 67.90 | - | 0 | 0 | 0 | |
| 27 May | 1101.25 | 67.90 | - | 0 | 0 | 0 | |
| 24 May | 1109.05 | 67.90 | - | 0 | 0 | 0 | |
| 22 May | 1115.55 | 67.90 | - | 0 | 0 | 0 | |
| 21 May | 1115.55 | 67.90 | - | 0 | 0 | 0 | |
| 17 May | 1093.70 | 67.90 | - | 0 | 0 | 0 | |
| 16 May | 1040.50 | 67.90 | - | 0 | 0 | 0 | |
For INDIAN RAIL TOUR CORP LTD - strike price 1020 expiring on 25JUL2024
Delta for 1020 PE is -
Historical price for 1020 PE is as follows
On 5 Jul IRCTC was trading at 1026.20. The strike last trading price was 28, which was -10.65 lower than the previous day. The implied volatity was -, the open interest changed by 93625 which increased total open position to 427875
On 4 Jul IRCTC was trading at 1006.05. The strike last trading price was 38.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 52500 which increased total open position to 334250
On 3 Jul IRCTC was trading at 1004.25. The strike last trading price was 40.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 281750
On 2 Jul IRCTC was trading at 1006.60. The strike last trading price was 41.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 162750 which increased total open position to 275625
On 1 Jul IRCTC was trading at 992.85. The strike last trading price was 50.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 15750 which increased total open position to 112875
On 28 Jun IRCTC was trading at 989.25. The strike last trading price was 54.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 97125
On 27 Jun IRCTC was trading at 991.25. The strike last trading price was 54.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -875 which decreased total open position to 91875
On 26 Jun IRCTC was trading at 990.45. The strike last trading price was 57.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 6125 which increased total open position to 91000
On 25 Jun IRCTC was trading at 995.10. The strike last trading price was 57.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 14875 which increased total open position to 84875
On 24 Jun IRCTC was trading at 1010.25. The strike last trading price was 52, which was lower than the previous day. The implied volatity was -, the open interest changed by 48125 which increased total open position to 70875
On 21 Jun IRCTC was trading at 1012.30. The strike last trading price was 51.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 14875 which increased total open position to 21875
On 20 Jun IRCTC was trading at 1015.60. The strike last trading price was 45.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 6125
On 19 Jun IRCTC was trading at 1014.65. The strike last trading price was 45.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 5250
On 18 Jun IRCTC was trading at 1032.40. The strike last trading price was 36.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 2625
On 14 Jun IRCTC was trading at 1018.20. The strike last trading price was 39.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1750
On 13 Jun IRCTC was trading at 1017.55. The strike last trading price was 48.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 0
On 12 Jun IRCTC was trading at 1026.95. The strike last trading price was 48.50, 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 11 Jun IRCTC was trading at 1020.05. The strike last trading price was 48.50, 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 10 Jun IRCTC was trading at 977.90. The strike last trading price was 67.90, 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 67.90, 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 67.90, 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 67.90, 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 67.90, 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 67.90, 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 67.90, 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 30 May IRCTC was trading at 1025.35. The strike last trading price was 67.90, 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 67.90, 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 67.90, 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 67.90, 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 67.90, 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 67.90, 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 67.90, 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 67.90, 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 67.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0