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 | 30.25 | 7.10 | - | 31,34,250 | 65,625 | 7,33,250 | |||
| 4 Jul | 1006.05 | 23.15 | - | 10,36,875 | 2,33,625 | 6,67,625 | ||||
| 3 Jul | 1004.25 | 24.5 | - | 2,92,250 | 25,375 | 4,34,000 | ||||
| 2 Jul | 1006.60 | 26.15 | - | 7,46,375 | 13,125 | 4,07,750 | ||||
| 1 Jul | 992.85 | 23.5 | - | 1,90,750 | -10,500 | 3,94,625 | ||||
| 28 Jun | 989.25 | 24.9 | - | 4,41,000 | 98,000 | 4,05,125 | ||||
| 27 Jun | 991.25 | 26.85 | - | 1,86,375 | -1,750 | 3,07,125 | ||||
| 26 Jun | 990.45 | 28.65 | - | 2,26,625 | 9,625 | 3,08,000 | ||||
| 25 Jun | 995.10 | 32.15 | - | 1,95,125 | 7,875 | 2,98,375 | ||||
| 24 Jun | 1010.25 | 42 | - | 7,86,625 | 2,03,000 | 2,91,375 | ||||
| 21 Jun | 1012.30 | 40.70 | - | 2,52,000 | 84,000 | 89,250 | ||||
| 20 Jun | 1015.60 | 42.00 | - | 3,500 | 875 | 5,250 | ||||
| 19 Jun | 1014.65 | 41.50 | - | 4,375 | 1,750 | 4,375 | ||||
| 18 Jun | 1032.40 | 45.00 | - | 875 | 2,625 | 2,625 | ||||
| 14 Jun | 1018.20 | 43.70 | - | 0 | 875 | 0 | ||||
| 13 Jun | 1017.55 | 43.70 | - | 2,625 | 1,750 | 3,500 | ||||
| 12 Jun | 1026.95 | 53.00 | - | 1,750 | 0 | 0 | ||||
| 11 Jun | 1020.05 | 84.40 | - | 0 | 0 | 0 | ||||
| 10 Jun | 977.90 | 84.40 | - | 0 | 0 | 0 | ||||
| 7 Jun | 977.75 | 84.40 | - | 0 | 0 | 0 | ||||
| 6 Jun | 973.30 | 84.40 | - | 0 | 0 | 0 | ||||
| 5 Jun | 918.90 | 84.40 | - | 0 | 0 | 0 | ||||
| 4 Jun | 912.05 | 84.40 | - | 0 | 0 | 0 | ||||
| 3 Jun | 1054.25 | 84.40 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 31 May | 1020.35 | 84.40 | - | 0 | 0 | 0 | ||||
| 30 May | 1025.35 | 84.40 | - | 0 | 0 | 0 | ||||
| 29 May | 1042.90 | 84.40 | - | 0 | 0 | 0 | ||||
| 28 May | 1083.10 | 84.40 | - | 0 | 0 | 0 | ||||
| 27 May | 1101.25 | 84.40 | - | 0 | 0 | 0 | ||||
| 24 May | 1109.05 | 84.40 | - | 0 | 0 | 0 | ||||
| 22 May | 1115.55 | 84.40 | - | 0 | 0 | 0 | ||||
| 21 May | 1115.55 | 84.40 | - | 0 | 0 | 0 | ||||
| 18 May | 1102.60 | 84.40 | - | 0 | 0 | 0 | ||||
| 17 May | 1093.70 | 84.40 | - | 0 | 0 | 0 | ||||
| 16 May | 1040.50 | 84.40 | - | 0 | 0 | 0 | ||||
| 15 May | 1028.65 | 84.40 | - | 0 | 0 | 0 | ||||
| 14 May | 1026.65 | 84.40 | - | 0 | 0 | 0 | ||||
| 13 May | 990.15 | 84.40 | - | 0 | 0 | 0 | ||||
For INDIAN RAIL TOUR CORP LTD - strike price 1040 expiring on 25JUL2024
Delta for 1040 CE is -
Historical price for 1040 CE is as follows
On 5 Jul IRCTC was trading at 1026.20. The strike last trading price was 30.25, which was 7.10 higher than the previous day. The implied volatity was -, the open interest changed by 65625 which increased total open position to 733250
On 4 Jul IRCTC was trading at 1006.05. The strike last trading price was 23.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 233625 which increased total open position to 667625
On 3 Jul IRCTC was trading at 1004.25. The strike last trading price was 24.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 25375 which increased total open position to 434000
On 2 Jul IRCTC was trading at 1006.60. 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 407750
On 1 Jul IRCTC was trading at 992.85. The strike last trading price was 23.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -10500 which decreased total open position to 394625
On 28 Jun IRCTC was trading at 989.25. The strike last trading price was 24.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 98000 which increased total open position to 405125
On 27 Jun IRCTC was trading at 991.25. The strike last trading price was 26.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -1750 which decreased total open position to 307125
On 26 Jun IRCTC was trading at 990.45. The strike last trading price was 28.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 9625 which increased total open position to 308000
On 25 Jun IRCTC was trading at 995.10. The strike last trading price was 32.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 7875 which increased total open position to 298375
On 24 Jun IRCTC was trading at 1010.25. The strike last trading price was 42, which was lower than the previous day. The implied volatity was -, the open interest changed by 203000 which increased total open position to 291375
On 21 Jun IRCTC was trading at 1012.30. The strike last trading price was 40.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 84000 which increased total open position to 89250
On 20 Jun IRCTC was trading at 1015.60. The strike last trading price was 42.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 5250
On 19 Jun IRCTC was trading at 1014.65. The strike last trading price was 41.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 4375
On 18 Jun IRCTC was trading at 1032.40. The strike last trading price was 45.00, 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 14 Jun IRCTC was trading at 1018.20. The strike last trading price was 43.70, 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 13 Jun IRCTC was trading at 1017.55. 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 3500
On 12 Jun IRCTC was trading at 1026.95. The strike last trading price was 53.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Jun IRCTC was trading at 1020.05. The strike last trading price was 84.40, 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 84.40, 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 84.40, 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 84.40, 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 84.40, 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 84.40, 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 84.40, 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 84.40, 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 84.40, 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 84.40, 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 84.40, 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 84.40, 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 84.40, 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 84.40, 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 84.40, 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 May IRCTC was trading at 1102.60. The strike last trading price was 84.40, 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 84.40, 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 84.40, 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 15 May IRCTC was trading at 1028.65. The strike last trading price was 84.40, 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 May IRCTC was trading at 1026.65. The strike last trading price was 84.40, 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 May IRCTC was trading at 990.15. The strike last trading price was 84.40, 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 | 39.05 | -12.40 | - | 3,01,875 | 80,500 | 1,97,750 |
| 4 Jul | 1006.05 | 51.45 | - | 46,375 | 29,750 | 1,17,250 | |
| 3 Jul | 1004.25 | 53.8 | - | 17,500 | 1,750 | 87,500 | |
| 2 Jul | 1006.60 | 54 | - | 31,500 | 4,375 | 87,500 | |
| 1 Jul | 992.85 | 62.1 | - | 2,625 | 875 | 83,125 | |
| 28 Jun | 989.25 | 67.6 | - | 12,250 | 2,625 | 82,250 | |
| 27 Jun | 991.25 | 67.85 | - | 66,500 | 18,375 | 79,625 | |
| 26 Jun | 990.45 | 69.25 | - | 35,875 | 19,250 | 60,375 | |
| 25 Jun | 995.10 | 70.05 | - | 25,375 | 875 | 41,125 | |
| 24 Jun | 1010.25 | 61.85 | - | 33,250 | 20,125 | 38,500 | |
| 21 Jun | 1012.30 | 63.00 | - | 28,875 | 14,000 | 17,500 | |
| 20 Jun | 1015.60 | 44.00 | - | 0 | 1,750 | 0 | |
| 19 Jun | 1014.65 | 44.00 | - | 0 | 1,750 | 0 | |
| 18 Jun | 1032.40 | 44.00 | - | 1,750 | 1,750 | 2,625 | |
| 14 Jun | 1018.20 | 50.00 | - | 875 | 0 | 875 | |
| 13 Jun | 1017.55 | 60.00 | - | 0 | 0 | 0 | |
| 12 Jun | 1026.95 | 60.00 | - | 0 | 0 | 0 | |
| 11 Jun | 1020.05 | 60.00 | - | 0 | 0 | 0 | |
| 10 Jun | 977.90 | 60.00 | - | 0 | 0 | 0 | |
| 7 Jun | 977.75 | 60.00 | - | 0 | 0 | 0 | |
| 6 Jun | 973.30 | 60.00 | - | 0 | 0 | 875 | |
| 5 Jun | 918.90 | 60.00 | - | 0 | 875 | 875 | |
| 4 Jun | 912.05 | 60.00 | - | 0 | 0 | 0 | |
| 3 Jun | 1054.25 | 60.00 | - | 0 | 0 | 0 | |
| 31 May | 1020.35 | 60.00 | - | 0 | 0 | 0 | |
| 30 May | 1025.35 | 60.00 | - | 0 | 0 | 0 | |
| 29 May | 1042.90 | 60.00 | - | 0 | 0 | 0 | |
| 28 May | 1083.10 | 60.00 | - | 0 | 0 | 0 | |
| 27 May | 1101.25 | 60.00 | - | 0 | 0 | 0 | |
| 24 May | 1109.05 | 60.00 | - | 0 | 0 | 875 | |
| 22 May | 1115.55 | 60.00 | - | 0 | 0 | 875 | |
| 21 May | 1115.55 | 60.00 | - | 0 | 0 | 875 | |
| 18 May | 1102.60 | 60.00 | - | 0 | 0 | 875 | |
| 17 May | 1093.70 | 60.00 | - | 0 | 0 | 875 | |
| 16 May | 1040.50 | 60.00 | - | 0 | 0 | 875 | |
| 15 May | 1028.65 | 60.00 | - | 0 | 0 | 875 | |
| 14 May | 1026.65 | 60.00 | - | 0 | 0 | 875 | |
| 13 May | 990.15 | 60.00 | - | 0 | 0 | 875 | |
For INDIAN RAIL TOUR CORP LTD - strike price 1040 expiring on 25JUL2024
Delta for 1040 PE is -
Historical price for 1040 PE is as follows
On 5 Jul IRCTC was trading at 1026.20. The strike last trading price was 39.05, which was -12.40 lower than the previous day. The implied volatity was -, the open interest changed by 80500 which increased total open position to 197750
On 4 Jul IRCTC was trading at 1006.05. The strike last trading price was 51.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 29750 which increased total open position to 117250
On 3 Jul IRCTC was trading at 1004.25. The strike last trading price was 53.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 87500
On 2 Jul IRCTC was trading at 1006.60. The strike last trading price was 54, which was lower than the previous day. The implied volatity was -, the open interest changed by 4375 which increased total open position to 87500
On 1 Jul IRCTC was trading at 992.85. The strike last trading price was 62.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 83125
On 28 Jun IRCTC was trading at 989.25. The strike last trading price was 67.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 82250
On 27 Jun IRCTC was trading at 991.25. The strike last trading price was 67.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 18375 which increased total open position to 79625
On 26 Jun IRCTC was trading at 990.45. The strike last trading price was 69.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 19250 which increased total open position to 60375
On 25 Jun IRCTC was trading at 995.10. The strike last trading price was 70.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 41125
On 24 Jun IRCTC was trading at 1010.25. The strike last trading price was 61.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 20125 which increased total open position to 38500
On 21 Jun IRCTC was trading at 1012.30. The strike last trading price was 63.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 17500
On 20 Jun IRCTC was trading at 1015.60. The strike last trading price was 44.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 0
On 19 Jun IRCTC was trading at 1014.65. The strike last trading price was 44.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 0
On 18 Jun IRCTC was trading at 1032.40. The strike last trading price was 44.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 2625
On 14 Jun IRCTC was trading at 1018.20. 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 875
On 13 Jun IRCTC was trading at 1017.55. The strike last trading price was 60.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jun IRCTC was trading at 1026.95. The strike last trading price was 60.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Jun IRCTC was trading at 1020.05. The strike last trading price was 60.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jun IRCTC was trading at 977.90. The strike last trading price was 60.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jun IRCTC was trading at 977.75. The strike last trading price was 60.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jun IRCTC was trading at 973.30. The strike last trading price was 60.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 875
On 5 Jun IRCTC was trading at 918.90. The strike last trading price was 60.00, 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 4 Jun IRCTC was trading at 912.05. The strike last trading price was 60.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jun IRCTC was trading at 1054.25. The strike last trading price was 60.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 May IRCTC was trading at 1020.35. The strike last trading price was 60.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 May IRCTC was trading at 1025.35. The strike last trading price was 60.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 May IRCTC was trading at 1042.90. The strike last trading price was 60.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 May IRCTC was trading at 1083.10. The strike last trading price was 60.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 May IRCTC was trading at 1101.25. The strike last trading price was 60.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 May IRCTC was trading at 1109.05. The strike last trading price was 60.00, 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 22 May IRCTC was trading at 1115.55. The strike last trading price was 60.00, 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 21 May IRCTC was trading at 1115.55. The strike last trading price was 60.00, 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 May IRCTC was trading at 1102.60. The strike last trading price was 60.00, 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 17 May IRCTC was trading at 1093.70. The strike last trading price was 60.00, 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 16 May IRCTC was trading at 1040.50. The strike last trading price was 60.00, 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 15 May IRCTC was trading at 1028.65. The strike last trading price was 60.00, 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 14 May IRCTC was trading at 1026.65. The strike last trading price was 60.00, 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 May IRCTC was trading at 990.15. The strike last trading price was 60.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 875