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 | 23.05 | 5.60 | - | 15,59,250 | 97,125 | 3,64,875 | |||
| 4 Jul | 1006.05 | 17.45 | - | 3,14,125 | 28,875 | 2,67,750 | ||||
| 3 Jul | 1004.25 | 19 | - | 1,64,500 | 24,500 | 2,38,875 | ||||
| 2 Jul | 1006.60 | 20.2 | - | 5,11,875 | 16,625 | 2,14,375 | ||||
| 1 Jul | 992.85 | 18.35 | - | 1,92,500 | 28,875 | 1,97,750 | ||||
| 28 Jun | 989.25 | 18.85 | - | 2,80,000 | 21,000 | 1,68,875 | ||||
| 27 Jun | 991.25 | 21.5 | - | 1,78,500 | 21,875 | 1,47,875 | ||||
| 26 Jun | 990.45 | 22.85 | - | 1,04,125 | 25,375 | 1,26,000 | ||||
| 25 Jun | 995.10 | 25.3 | - | 98,875 | 33,250 | 1,00,625 | ||||
| 24 Jun | 1010.25 | 34.1 | - | 1,54,875 | 42,000 | 69,125 | ||||
| 21 Jun | 1012.30 | 34.50 | - | 53,375 | 25,375 | 27,125 | ||||
| 20 Jun | 1015.60 | 34.90 | - | 1,750 | 875 | 875 | ||||
| 19 Jun | 1014.65 | 35.20 | - | 875 | 0 | 0 | ||||
| 18 Jun | 1032.40 | 75.50 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 14 Jun | 1018.20 | 75.50 | - | 0 | 0 | 0 | ||||
| 13 Jun | 1017.55 | 75.50 | - | 0 | 0 | 0 | ||||
| 12 Jun | 1026.95 | 75.50 | - | 0 | 0 | 0 | ||||
| 11 Jun | 1020.05 | 75.50 | - | 0 | 0 | 0 | ||||
| 10 Jun | 977.90 | 75.50 | - | 0 | 0 | 0 | ||||
| 7 Jun | 977.75 | 75.50 | - | 0 | 0 | 0 | ||||
| 6 Jun | 973.30 | 75.50 | - | 0 | 0 | 0 | ||||
| 5 Jun | 918.90 | 75.50 | - | 0 | 0 | 0 | ||||
| 4 Jun | 912.05 | 75.50 | - | 0 | 0 | 0 | ||||
| 3 Jun | 1054.25 | 75.50 | - | 0 | 0 | 0 | ||||
| 31 May | 1020.35 | 75.50 | - | 0 | 0 | 0 | ||||
| 30 May | 1025.35 | 75.50 | - | 0 | 0 | 0 | ||||
| 29 May | 1042.90 | 75.50 | - | 0 | 0 | 0 | ||||
| 28 May | 1083.10 | 75.50 | - | 0 | 0 | 0 | ||||
| 27 May | 1101.25 | 75.50 | - | 0 | 0 | 0 | ||||
| 24 May | 1109.05 | 75.50 | - | 0 | 0 | 0 | ||||
For INDIAN RAIL TOUR CORP LTD - strike price 1060 expiring on 25JUL2024
Delta for 1060 CE is -
Historical price for 1060 CE is as follows
On 5 Jul IRCTC was trading at 1026.20. The strike last trading price was 23.05, which was 5.60 higher than the previous day. The implied volatity was -, the open interest changed by 97125 which increased total open position to 364875
On 4 Jul IRCTC was trading at 1006.05. The strike last trading price was 17.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 28875 which increased total open position to 267750
On 3 Jul IRCTC was trading at 1004.25. The strike last trading price was 19, which was lower than the previous day. The implied volatity was -, the open interest changed by 24500 which increased total open position to 238875
On 2 Jul IRCTC was trading at 1006.60. The strike last trading price was 20.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 16625 which increased total open position to 214375
On 1 Jul IRCTC was trading at 992.85. The strike last trading price was 18.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 28875 which increased total open position to 197750
On 28 Jun IRCTC was trading at 989.25. The strike last trading price was 18.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 168875
On 27 Jun IRCTC was trading at 991.25. The strike last trading price was 21.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 21875 which increased total open position to 147875
On 26 Jun IRCTC was trading at 990.45. The strike last trading price was 22.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 25375 which increased total open position to 126000
On 25 Jun IRCTC was trading at 995.10. The strike last trading price was 25.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 33250 which increased total open position to 100625
On 24 Jun IRCTC was trading at 1010.25. The strike last trading price was 34.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 42000 which increased total open position to 69125
On 21 Jun IRCTC was trading at 1012.30. The strike last trading price was 34.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 25375 which increased total open position to 27125
On 20 Jun IRCTC was trading at 1015.60. The strike last trading price was 34.90, 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 35.20, 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 75.50, 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 75.50, 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 13 Jun IRCTC was trading at 1017.55. The strike last trading price was 75.50, 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 75.50, 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 75.50, 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 75.50, 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 75.50, 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 75.50, 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 75.50, 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 75.50, 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 75.50, 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 31 May IRCTC was trading at 1020.35. The strike last trading price was 75.50, 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 30 May IRCTC was trading at 1025.35. The strike last trading price was 75.50, 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 29 May IRCTC was trading at 1042.90. The strike last trading price was 75.50, 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 28 May IRCTC was trading at 1083.10. The strike last trading price was 75.50, 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 27 May IRCTC was trading at 1101.25. The strike last trading price was 75.50, 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 24 May IRCTC was trading at 1109.05. The strike last trading price was 75.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 1026.20 | 50.55 | -9.70 | - | 36,750 | -4,375 | 50,750 |
| 4 Jul | 1006.05 | 60.25 | - | 1,750 | 0 | 55,125 | |
| 3 Jul | 1004.25 | 68.2 | - | 1,750 | 0 | 55,125 | |
| 2 Jul | 1006.60 | 66.75 | - | 8,750 | 55,125 | 55,125 | |
| 1 Jul | 992.85 | 72 | - | 0 | 1,750 | 0 | |
| 28 Jun | 989.25 | 72 | - | 2,625 | 1,750 | 54,250 | |
| 27 Jun | 991.25 | 82.25 | - | 27,125 | 21,875 | 52,500 | |
| 26 Jun | 990.45 | 83.25 | - | 35,000 | 29,750 | 29,750 | |
| 25 Jun | 995.10 | 74 | - | 0 | 0 | 0 | |
| 24 Jun | 1010.25 | 74 | - | 875 | 0 | 5,250 | |
| 21 Jun | 1012.30 | 64.85 | - | 5,250 | 3,500 | 5,250 | |
| 20 Jun | 1015.60 | 65.55 | - | 0 | 1,750 | 0 | |
| 19 Jun | 1014.65 | 65.55 | - | 3,500 | 1,750 | 1,750 | |
| 18 Jun | 1032.40 | 88.55 | - | 0 | 0 | 0 | |
| 14 Jun | 1018.20 | 88.55 | - | 0 | 0 | 0 | |
| 13 Jun | 1017.55 | 88.55 | - | 0 | 0 | 0 | |
| 12 Jun | 1026.95 | 88.55 | - | 0 | 0 | 0 | |
| 11 Jun | 1020.05 | 88.55 | - | 0 | 0 | 0 | |
| 10 Jun | 977.90 | 88.55 | - | 0 | 0 | 0 | |
| 7 Jun | 977.75 | 88.55 | - | 0 | 0 | 0 | |
| 6 Jun | 973.30 | 88.55 | - | 0 | 0 | 0 | |
| 5 Jun | 918.90 | 88.55 | - | 0 | 0 | 0 | |
| 4 Jun | 912.05 | 88.55 | - | 0 | 0 | 0 | |
| 3 Jun | 1054.25 | 88.55 | - | 0 | 0 | 0 | |
| 31 May | 1020.35 | 88.55 | - | 0 | 0 | 0 | |
| 30 May | 1025.35 | 88.55 | - | 0 | 0 | 0 | |
| 29 May | 1042.90 | 88.55 | - | 0 | 0 | 0 | |
| 28 May | 1083.10 | 88.55 | - | 0 | 0 | 0 | |
| 27 May | 1101.25 | 88.55 | - | 0 | 0 | 0 | |
| 24 May | 1109.05 | 88.55 | - | 0 | 0 | 0 | |
For INDIAN RAIL TOUR CORP LTD - strike price 1060 expiring on 25JUL2024
Delta for 1060 PE is -
Historical price for 1060 PE is as follows
On 5 Jul IRCTC was trading at 1026.20. The strike last trading price was 50.55, which was -9.70 lower than the previous day. The implied volatity was -, the open interest changed by -4375 which decreased total open position to 50750
On 4 Jul IRCTC was trading at 1006.05. The strike last trading price was 60.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 55125
On 3 Jul IRCTC was trading at 1004.25. The strike last trading price was 68.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 55125
On 2 Jul IRCTC was trading at 1006.60. The strike last trading price was 66.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 55125 which increased total open position to 55125
On 1 Jul IRCTC was trading at 992.85. The strike last trading price was 72, 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 28 Jun IRCTC was trading at 989.25. The strike last trading price was 72, which was lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 54250
On 27 Jun IRCTC was trading at 991.25. The strike last trading price was 82.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 21875 which increased total open position to 52500
On 26 Jun IRCTC was trading at 990.45. The strike last trading price was 83.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 29750 which increased total open position to 29750
On 25 Jun IRCTC was trading at 995.10. The strike last trading price was 74, 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 Jun IRCTC was trading at 1010.25. The strike last trading price was 74, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5250
On 21 Jun IRCTC was trading at 1012.30. The strike last trading price was 64.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 5250
On 20 Jun IRCTC was trading at 1015.60. The strike last trading price was 65.55, 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 65.55, 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 18 Jun IRCTC was trading at 1032.40. The strike last trading price was 88.55, 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 14 Jun IRCTC was trading at 1018.20. The strike last trading price was 88.55, 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 13 Jun IRCTC was trading at 1017.55. The strike last trading price was 88.55, 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 12 Jun IRCTC was trading at 1026.95. The strike last trading price was 88.55, 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 11 Jun IRCTC was trading at 1020.05. The strike last trading price was 88.55, 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 88.55, 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 88.55, 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 88.55, 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 88.55, 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 88.55, 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 88.55, 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 88.55, 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 30 May IRCTC was trading at 1025.35. The strike last trading price was 88.55, 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 29 May IRCTC was trading at 1042.90. The strike last trading price was 88.55, 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 28 May IRCTC was trading at 1083.10. The strike last trading price was 88.55, 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 27 May IRCTC was trading at 1101.25. The strike last trading price was 88.55, 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 24 May IRCTC was trading at 1109.05. The strike last trading price was 88.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0