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 | 26.35 | 6.15 | - | 61,40,750 | 1,51,375 | 16,82,625 | |||
| 4 Jul | 1006.05 | 20.2 | - | 12,00,500 | 1,19,000 | 15,31,250 | ||||
| 3 Jul | 1004.25 | 21.5 | - | 7,48,125 | 90,125 | 14,12,250 | ||||
| 2 Jul | 1006.60 | 23.3 | - | 37,00,375 | 3,27,250 | 13,17,750 | ||||
| 1 Jul | 992.85 | 20.9 | - | 5,91,500 | 49,000 | 9,90,500 | ||||
| 28 Jun | 989.25 | 21.9 | - | 16,87,000 | 75,250 | 9,41,500 | ||||
| 27 Jun | 991.25 | 24 | - | 6,86,000 | -20,125 | 8,66,250 | ||||
| 26 Jun | 990.45 | 25.7 | - | 9,81,750 | 14,000 | 8,86,375 | ||||
| 25 Jun | 995.10 | 28.4 | - | 7,59,500 | 2,21,375 | 8,72,375 | ||||
| 24 Jun | 1010.25 | 37.8 | - | 10,49,125 | 1,90,750 | 6,51,000 | ||||
| 21 Jun | 1012.30 | 38.10 | - | 10,77,125 | 3,04,500 | 4,58,500 | ||||
| 20 Jun | 1015.60 | 38.50 | - | 94,500 | 19,250 | 1,54,000 | ||||
| 19 Jun | 1014.65 | 37.50 | - | 1,38,250 | 21,875 | 1,34,750 | ||||
| 18 Jun | 1032.40 | 45.20 | - | 83,125 | 24,500 | 1,12,000 | ||||
| 14 Jun | 1018.20 | 38.60 | - | 28,875 | 14,875 | 87,500 | ||||
| 13 Jun | 1017.55 | 40.05 | - | 39,375 | 21,875 | 73,500 | ||||
| 12 Jun | 1026.95 | 47.00 | - | 32,375 | 16,625 | 50,750 | ||||
| 11 Jun | 1020.05 | 47.10 | - | 52,500 | 26,250 | 32,375 | ||||
| 10 Jun | 977.90 | 33.65 | - | 11,375 | 4,375 | 6,125 | ||||
| 7 Jun | 977.75 | 30.00 | - | 0 | 0 | 0 | ||||
| 6 Jun | 973.30 | 30.00 | - | 1,750 | 0 | 1,750 | ||||
| 5 Jun | 918.90 | 20.00 | - | 875 | 1,750 | 1,750 | ||||
|
|
||||||||||
| 4 Jun | 912.05 | 83.50 | - | 0 | 0 | 0 | ||||
| 3 Jun | 1054.25 | 83.50 | - | 2,625 | 0 | 1,750 | ||||
| 31 May | 1020.35 | 59.00 | - | 1,750 | 875 | 875 | ||||
For INDIAN RAIL TOUR CORP LTD - strike price 1050 expiring on 25JUL2024
Delta for 1050 CE is -
Historical price for 1050 CE is as follows
On 5 Jul IRCTC was trading at 1026.20. The strike last trading price was 26.35, which was 6.15 higher than the previous day. The implied volatity was -, the open interest changed by 151375 which increased total open position to 1682625
On 4 Jul IRCTC was trading at 1006.05. The strike last trading price was 20.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 119000 which increased total open position to 1531250
On 3 Jul IRCTC was trading at 1004.25. The strike last trading price was 21.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 90125 which increased total open position to 1412250
On 2 Jul IRCTC was trading at 1006.60. The strike last trading price was 23.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 327250 which increased total open position to 1317750
On 1 Jul IRCTC was trading at 992.85. The strike last trading price was 20.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 49000 which increased total open position to 990500
On 28 Jun IRCTC was trading at 989.25. The strike last trading price was 21.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 75250 which increased total open position to 941500
On 27 Jun IRCTC was trading at 991.25. The strike last trading price was 24, which was lower than the previous day. The implied volatity was -, the open interest changed by -20125 which decreased total open position to 866250
On 26 Jun IRCTC was trading at 990.45. The strike last trading price was 25.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 886375
On 25 Jun IRCTC was trading at 995.10. The strike last trading price was 28.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 221375 which increased total open position to 872375
On 24 Jun IRCTC was trading at 1010.25. The strike last trading price was 37.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 190750 which increased total open position to 651000
On 21 Jun IRCTC was trading at 1012.30. The strike last trading price was 38.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 304500 which increased total open position to 458500
On 20 Jun IRCTC was trading at 1015.60. The strike last trading price was 38.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 19250 which increased total open position to 154000
On 19 Jun IRCTC was trading at 1014.65. The strike last trading price was 37.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 21875 which increased total open position to 134750
On 18 Jun IRCTC was trading at 1032.40. The strike last trading price was 45.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 24500 which increased total open position to 112000
On 14 Jun IRCTC was trading at 1018.20. The strike last trading price was 38.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 14875 which increased total open position to 87500
On 13 Jun IRCTC was trading at 1017.55. The strike last trading price was 40.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 21875 which increased total open position to 73500
On 12 Jun IRCTC was trading at 1026.95. The strike last trading price was 47.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 16625 which increased total open position to 50750
On 11 Jun IRCTC was trading at 1020.05. The strike last trading price was 47.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 26250 which increased total open position to 32375
On 10 Jun IRCTC was trading at 977.90. The strike last trading price was 33.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 4375 which increased total open position to 6125
On 7 Jun IRCTC was trading at 977.75. The strike last trading price was 30.00, 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 30.00, 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 5 Jun IRCTC was trading at 918.90. The strike last trading price was 20.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 1750
On 4 Jun IRCTC was trading at 912.05. The strike last trading price was 83.50, 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 83.50, 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 31 May IRCTC was trading at 1020.35. The strike last trading price was 59.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 875
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 1026.20 | 45.5 | -12.40 | - | 1,19,000 | -5,250 | 1,98,625 |
| 4 Jul | 1006.05 | 57.9 | - | 21,875 | 3,500 | 2,03,875 | |
| 3 Jul | 1004.25 | 60.7 | - | 23,625 | 14,000 | 2,00,375 | |
| 2 Jul | 1006.60 | 61.05 | - | 51,625 | 14,875 | 1,83,750 | |
| 1 Jul | 992.85 | 69.5 | - | 4,375 | 2,625 | 1,68,875 | |
| 28 Jun | 989.25 | 74.65 | - | 38,500 | 9,625 | 1,66,250 | |
| 27 Jun | 991.25 | 73.85 | - | 73,500 | 16,625 | 1,56,625 | |
| 26 Jun | 990.45 | 76.5 | - | 61,250 | 26,250 | 1,38,250 | |
| 25 Jun | 995.10 | 77.2 | - | 43,750 | 11,375 | 1,12,000 | |
| 24 Jun | 1010.25 | 68.15 | - | 63,000 | 35,875 | 99,750 | |
| 21 Jun | 1012.30 | 63.70 | - | 55,125 | 35,000 | 63,000 | |
| 20 Jun | 1015.60 | 62.00 | - | 7,000 | 2,625 | 28,000 | |
| 19 Jun | 1014.65 | 66.00 | - | 8,750 | 2,625 | 25,375 | |
| 18 Jun | 1032.40 | 53.00 | - | 10,500 | -875 | 21,875 | |
| 14 Jun | 1018.20 | 60.35 | - | 6,125 | 5,250 | 22,750 | |
| 13 Jun | 1017.55 | 60.00 | - | 6,125 | 2,625 | 15,750 | |
| 12 Jun | 1026.95 | 61.00 | - | 5,250 | 0 | 11,375 | |
| 11 Jun | 1020.05 | 63.70 | - | 14,000 | 10,500 | 10,500 | |
| 10 Jun | 977.90 | 70.40 | - | 0 | 0 | 0 | |
| 7 Jun | 977.75 | 70.40 | - | 0 | 0 | 0 | |
| 6 Jun | 973.30 | 70.40 | - | 0 | 0 | 0 | |
| 5 Jun | 918.90 | 70.40 | - | 0 | 0 | 0 | |
| 4 Jun | 912.05 | 70.40 | - | 0 | 0 | 0 | |
| 3 Jun | 1054.25 | 70.40 | - | 0 | 0 | 0 | |
| 31 May | 1020.35 | 70.40 | - | 0 | 0 | 0 | |
For INDIAN RAIL TOUR CORP LTD - strike price 1050 expiring on 25JUL2024
Delta for 1050 PE is -
Historical price for 1050 PE is as follows
On 5 Jul IRCTC was trading at 1026.20. The strike last trading price was 45.5, which was -12.40 lower than the previous day. The implied volatity was -, the open interest changed by -5250 which decreased total open position to 198625
On 4 Jul IRCTC was trading at 1006.05. The strike last trading price was 57.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 203875
On 3 Jul IRCTC was trading at 1004.25. The strike last trading price was 60.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 200375
On 2 Jul IRCTC was trading at 1006.60. The strike last trading price was 61.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 14875 which increased total open position to 183750
On 1 Jul IRCTC was trading at 992.85. The strike last trading price was 69.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 168875
On 28 Jun IRCTC was trading at 989.25. The strike last trading price was 74.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 9625 which increased total open position to 166250
On 27 Jun IRCTC was trading at 991.25. The strike last trading price was 73.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 16625 which increased total open position to 156625
On 26 Jun IRCTC was trading at 990.45. The strike last trading price was 76.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 26250 which increased total open position to 138250
On 25 Jun IRCTC was trading at 995.10. The strike last trading price was 77.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 11375 which increased total open position to 112000
On 24 Jun IRCTC was trading at 1010.25. The strike last trading price was 68.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 35875 which increased total open position to 99750
On 21 Jun IRCTC was trading at 1012.30. The strike last trading price was 63.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 35000 which increased total open position to 63000
On 20 Jun IRCTC was trading at 1015.60. The strike last trading price was 62.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 28000
On 19 Jun IRCTC was trading at 1014.65. The strike last trading price was 66.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 25375
On 18 Jun IRCTC was trading at 1032.40. The strike last trading price was 53.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -875 which decreased total open position to 21875
On 14 Jun IRCTC was trading at 1018.20. The strike last trading price was 60.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 22750
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 2625 which increased total open position to 15750
On 12 Jun IRCTC was trading at 1026.95. The strike last trading price was 61.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11375
On 11 Jun IRCTC was trading at 1020.05. The strike last trading price was 63.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 10500
On 10 Jun IRCTC was trading at 977.90. The strike last trading price was 70.40, 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 70.40, 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 70.40, 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 70.40, 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 70.40, 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 70.40, 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 70.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0