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 | 34.1 | 7.25 | - | 29,61,875 | 3,24,625 | 8,45,250 | |||
| 4 Jul | 1006.05 | 26.85 | - | 3,91,125 | 6,125 | 5,20,625 | ||||
| 3 Jul | 1004.25 | 28.5 | - | 3,88,500 | 1,23,375 | 5,14,500 | ||||
| 2 Jul | 1006.60 | 29.7 | - | 7,71,750 | 22,750 | 3,99,875 | ||||
| 1 Jul | 992.85 | 26.15 | - | 1,51,375 | 13,125 | 3,77,125 | ||||
| 28 Jun | 989.25 | 27.8 | - | 3,71,000 | 46,375 | 3,64,000 | ||||
| 27 Jun | 991.25 | 30.6 | - | 2,32,750 | 33,250 | 3,17,625 | ||||
| 26 Jun | 990.45 | 31.8 | - | 1,89,875 | 34,125 | 2,84,375 | ||||
| 25 Jun | 995.10 | 35.25 | - | 2,91,375 | 17,500 | 2,50,250 | ||||
|
|
||||||||||
| 24 Jun | 1010.25 | 46.05 | - | 3,83,250 | 90,125 | 2,31,875 | ||||
| 21 Jun | 1012.30 | 46.00 | - | 2,48,500 | 91,875 | 1,43,500 | ||||
| 20 Jun | 1015.60 | 45.35 | - | 49,000 | 17,500 | 53,375 | ||||
| 19 Jun | 1014.65 | 46.30 | - | 26,250 | 15,750 | 35,875 | ||||
| 18 Jun | 1032.40 | 55.05 | - | 16,625 | 4,375 | 20,125 | ||||
| 14 Jun | 1018.20 | 47.10 | - | 9,625 | 5,250 | 15,750 | ||||
| 13 Jun | 1017.55 | 49.40 | - | 10,500 | 6,125 | 10,500 | ||||
| 12 Jun | 1026.95 | 58.15 | - | 5,250 | 4,375 | 4,375 | ||||
| 11 Jun | 1020.05 | 66.55 | - | 0 | 0 | 0 | ||||
| 10 Jun | 977.90 | 66.55 | - | 0 | 0 | 0 | ||||
| 7 Jun | 977.75 | 66.55 | - | 0 | 0 | 0 | ||||
| 6 Jun | 973.30 | 66.55 | - | 0 | 0 | 0 | ||||
| 5 Jun | 918.90 | 66.55 | - | 0 | 0 | 0 | ||||
| 4 Jun | 912.05 | 66.55 | - | 0 | 0 | 0 | ||||
| 3 Jun | 1054.25 | 66.55 | - | 0 | 0 | 0 | ||||
| 31 May | 1020.35 | 66.55 | - | 0 | 0 | 0 | ||||
For INDIAN RAIL TOUR CORP LTD - strike price 1030 expiring on 25JUL2024
Delta for 1030 CE is -
Historical price for 1030 CE is as follows
On 5 Jul IRCTC was trading at 1026.20. The strike last trading price was 34.1, which was 7.25 higher than the previous day. The implied volatity was -, the open interest changed by 324625 which increased total open position to 845250
On 4 Jul IRCTC was trading at 1006.05. The strike last trading price was 26.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 6125 which increased total open position to 520625
On 3 Jul IRCTC was trading at 1004.25. The strike last trading price was 28.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 123375 which increased total open position to 514500
On 2 Jul IRCTC was trading at 1006.60. The strike last trading price was 29.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 22750 which increased total open position to 399875
On 1 Jul IRCTC was trading at 992.85. The strike last trading price was 26.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 13125 which increased total open position to 377125
On 28 Jun IRCTC was trading at 989.25. The strike last trading price was 27.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 46375 which increased total open position to 364000
On 27 Jun IRCTC was trading at 991.25. The strike last trading price was 30.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 33250 which increased total open position to 317625
On 26 Jun IRCTC was trading at 990.45. The strike last trading price was 31.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 34125 which increased total open position to 284375
On 25 Jun IRCTC was trading at 995.10. The strike last trading price was 35.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 17500 which increased total open position to 250250
On 24 Jun IRCTC was trading at 1010.25. The strike last trading price was 46.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 90125 which increased total open position to 231875
On 21 Jun IRCTC was trading at 1012.30. The strike last trading price was 46.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 91875 which increased total open position to 143500
On 20 Jun IRCTC was trading at 1015.60. The strike last trading price was 45.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 17500 which increased total open position to 53375
On 19 Jun IRCTC was trading at 1014.65. The strike last trading price was 46.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 15750 which increased total open position to 35875
On 18 Jun IRCTC was trading at 1032.40. The strike last trading price was 55.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 4375 which increased total open position to 20125
On 14 Jun IRCTC was trading at 1018.20. The strike last trading price was 47.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 15750
On 13 Jun IRCTC was trading at 1017.55. The strike last trading price was 49.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 6125 which increased total open position to 10500
On 12 Jun IRCTC was trading at 1026.95. The strike last trading price was 58.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 4375 which increased total open position to 4375
On 11 Jun IRCTC was trading at 1020.05. The strike last trading price was 66.55, 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 10 Jun IRCTC was trading at 977.90. The strike last trading price was 66.55, 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 7 Jun IRCTC was trading at 977.75. The strike last trading price was 66.55, 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 6 Jun IRCTC was trading at 973.30. The strike last trading price was 66.55, 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 5 Jun IRCTC was trading at 918.90. The strike last trading price was 66.55, 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 4 Jun IRCTC was trading at 912.05. The strike last trading price was 66.55, 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 3 Jun IRCTC was trading at 1054.25. The strike last trading price was 66.55, 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 31 May IRCTC was trading at 1020.35. The strike last trading price was 66.55, 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 |
| 5 Jul | 1026.20 | 32.25 | -12.35 | - | 3,96,375 | 88,375 | 1,80,250 |
| 4 Jul | 1006.05 | 44.6 | - | 61,250 | 21,875 | 91,875 | |
| 3 Jul | 1004.25 | 46.7 | - | 10,500 | 875 | 70,000 | |
| 2 Jul | 1006.60 | 47.35 | - | 83,125 | -875 | 65,625 | |
| 1 Jul | 992.85 | 55.9 | - | 14,875 | 3,500 | 66,500 | |
| 28 Jun | 989.25 | 60.9 | - | 34,125 | 12,250 | 63,000 | |
| 27 Jun | 991.25 | 59.85 | - | 8,750 | 2,625 | 50,750 | |
| 26 Jun | 990.45 | 63.3 | - | 10,500 | 0 | 46,375 | |
| 25 Jun | 995.10 | 68.3 | - | 53,375 | -18,375 | 46,375 | |
| 24 Jun | 1010.25 | 56.6 | - | 64,750 | 53,375 | 63,875 | |
| 21 Jun | 1012.30 | 55.35 | - | 8,750 | 5,250 | 7,000 | |
| 20 Jun | 1015.60 | 50.10 | - | 1,750 | 875 | 875 | |
| 19 Jun | 1014.65 | 59.75 | - | 0 | 0 | 0 | |
| 18 Jun | 1032.40 | 59.75 | - | 0 | 0 | 0 | |
| 14 Jun | 1018.20 | 59.75 | - | 0 | 0 | 0 | |
| 13 Jun | 1017.55 | 59.75 | - | 0 | 0 | 0 | |
| 12 Jun | 1026.95 | 59.75 | - | 0 | 0 | 0 | |
| 11 Jun | 1020.05 | 59.75 | - | 0 | 0 | 0 | |
| 10 Jun | 977.90 | 59.75 | - | 0 | 0 | 0 | |
| 7 Jun | 977.75 | 59.75 | - | 0 | 0 | 0 | |
| 6 Jun | 973.30 | 59.75 | - | 0 | 0 | 0 | |
| 5 Jun | 918.90 | 59.75 | - | 0 | 0 | 0 | |
| 4 Jun | 912.05 | 59.75 | - | 0 | 0 | 0 | |
| 3 Jun | 1054.25 | 59.75 | - | 0 | 0 | 0 | |
| 31 May | 1020.35 | 59.75 | - | 0 | 0 | 0 | |
For INDIAN RAIL TOUR CORP LTD - strike price 1030 expiring on 25JUL2024
Delta for 1030 PE is -
Historical price for 1030 PE is as follows
On 5 Jul IRCTC was trading at 1026.20. The strike last trading price was 32.25, which was -12.35 lower than the previous day. The implied volatity was -, the open interest changed by 88375 which increased total open position to 180250
On 4 Jul IRCTC was trading at 1006.05. The strike last trading price was 44.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 21875 which increased total open position to 91875
On 3 Jul IRCTC was trading at 1004.25. The strike last trading price was 46.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 70000
On 2 Jul IRCTC was trading at 1006.60. The strike last trading price was 47.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -875 which decreased total open position to 65625
On 1 Jul IRCTC was trading at 992.85. The strike last trading price was 55.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 66500
On 28 Jun IRCTC was trading at 989.25. The strike last trading price was 60.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 12250 which increased total open position to 63000
On 27 Jun IRCTC was trading at 991.25. The strike last trading price was 59.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 50750
On 26 Jun IRCTC was trading at 990.45. The strike last trading price was 63.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 46375
On 25 Jun IRCTC was trading at 995.10. The strike last trading price was 68.3, which was lower than the previous day. The implied volatity was -, the open interest changed by -18375 which decreased total open position to 46375
On 24 Jun IRCTC was trading at 1010.25. The strike last trading price was 56.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 53375 which increased total open position to 63875
On 21 Jun IRCTC was trading at 1012.30. The strike last trading price was 55.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 7000
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 875 which increased total open position to 875
On 19 Jun IRCTC was trading at 1014.65. The strike last trading price was 59.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Jun IRCTC was trading at 1032.40. The strike last trading price was 59.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Jun IRCTC was trading at 1018.20. The strike last trading price was 59.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jun IRCTC was trading at 1017.55. The strike last trading price was 59.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jun IRCTC was trading at 1026.95. The strike last trading price was 59.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Jun IRCTC was trading at 1020.05. The strike last trading price was 59.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jun IRCTC was trading at 977.90. The strike last trading price was 59.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jun IRCTC was trading at 977.75. The strike last trading price was 59.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jun IRCTC was trading at 973.30. The strike last trading price was 59.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jun IRCTC was trading at 918.90. The strike last trading price was 59.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jun IRCTC was trading at 912.05. The strike last trading price was 59.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jun IRCTC was trading at 1054.25. The strike last trading price was 59.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 May IRCTC was trading at 1020.35. The strike last trading price was 59.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0