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 | 20.25 | 5.00 | - | 6,37,875 | 95,375 | 3,07,125 | |||
| 4 Jul | 1006.05 | 15.25 | - | 1,38,250 | 35,000 | 2,11,750 | ||||
| 3 Jul | 1004.25 | 16.6 | - | 71,750 | 16,625 | 1,76,750 | ||||
| 2 Jul | 1006.60 | 17.6 | - | 1,70,625 | 15,750 | 1,61,000 | ||||
| 1 Jul | 992.85 | 15.75 | - | 74,375 | 3,500 | 1,45,250 | ||||
| 28 Jun | 989.25 | 16.75 | - | 97,125 | 15,750 | 1,41,750 | ||||
| 27 Jun | 991.25 | 18.95 | - | 35,000 | 5,250 | 1,26,000 | ||||
| 26 Jun | 990.45 | 20.8 | - | 74,375 | 49,875 | 1,20,750 | ||||
| 25 Jun | 995.10 | 23.15 | - | 49,000 | -14,000 | 70,875 | ||||
| 24 Jun | 1010.25 | 31.45 | - | 81,375 | 28,875 | 88,375 | ||||
| 21 Jun | 1012.30 | 32.05 | - | 60,375 | 26,250 | 58,625 | ||||
| 20 Jun | 1015.60 | 32.55 | - | 9,625 | 5,250 | 30,625 | ||||
| 19 Jun | 1014.65 | 30.75 | - | 14,875 | 10,500 | 25,375 | ||||
| 18 Jun | 1032.40 | 38.00 | - | 3,500 | 3,500 | 14,000 | ||||
| 14 Jun | 1018.20 | 31.00 | - | 3,500 | 1,750 | 10,500 | ||||
| 13 Jun | 1017.55 | 31.35 | - | 9,625 | 5,250 | 8,750 | ||||
| 12 Jun | 1026.95 | 45.00 | - | 0 | 0 | 0 | ||||
| 11 Jun | 1020.05 | 45.00 | - | 875 | 0 | 3,500 | ||||
| 10 Jun | 977.90 | 33.00 | - | 1,750 | 875 | 2,625 | ||||
| 7 Jun | 977.75 | 14.45 | - | 0 | 1,750 | 0 | ||||
| 6 Jun | 973.30 | 14.45 | - | 0 | 1,750 | 0 | ||||
| 5 Jun | 918.90 | 14.45 | - | 1,750 | 1,750 | 1,750 | ||||
| 4 Jun | 912.05 | 62.05 | - | 1,750 | 0 | 0 | ||||
|
|
||||||||||
| 3 Jun | 1054.25 | 49.25 | - | 0 | 0 | 0 | ||||
| 31 May | 1020.35 | 49.25 | - | 0 | 0 | 0 | ||||
For INDIAN RAIL TOUR CORP LTD - strike price 1070 expiring on 25JUL2024
Delta for 1070 CE is -
Historical price for 1070 CE is as follows
On 5 Jul IRCTC was trading at 1026.20. The strike last trading price was 20.25, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 95375 which increased total open position to 307125
On 4 Jul IRCTC was trading at 1006.05. The strike last trading price was 15.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 35000 which increased total open position to 211750
On 3 Jul IRCTC was trading at 1004.25. The strike last trading price was 16.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 16625 which increased total open position to 176750
On 2 Jul IRCTC was trading at 1006.60. The strike last trading price was 17.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 15750 which increased total open position to 161000
On 1 Jul IRCTC was trading at 992.85. The strike last trading price was 15.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 145250
On 28 Jun IRCTC was trading at 989.25. The strike last trading price was 16.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 15750 which increased total open position to 141750
On 27 Jun IRCTC was trading at 991.25. The strike last trading price was 18.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 126000
On 26 Jun IRCTC was trading at 990.45. The strike last trading price was 20.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 49875 which increased total open position to 120750
On 25 Jun IRCTC was trading at 995.10. The strike last trading price was 23.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -14000 which decreased total open position to 70875
On 24 Jun IRCTC was trading at 1010.25. The strike last trading price was 31.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 28875 which increased total open position to 88375
On 21 Jun IRCTC was trading at 1012.30. The strike last trading price was 32.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 26250 which increased total open position to 58625
On 20 Jun IRCTC was trading at 1015.60. The strike last trading price was 32.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 30625
On 19 Jun IRCTC was trading at 1014.65. The strike last trading price was 30.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 25375
On 18 Jun IRCTC was trading at 1032.40. The strike last trading price was 38.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 14000
On 14 Jun IRCTC was trading at 1018.20. The strike last trading price was 31.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 10500
On 13 Jun IRCTC was trading at 1017.55. The strike last trading price was 31.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 8750
On 12 Jun IRCTC was trading at 1026.95. The strike last trading price was 45.00, 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 45.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3500
On 10 Jun IRCTC was trading at 977.90. The strike last trading price was 33.00, 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 7 Jun IRCTC was trading at 977.75. The strike last trading price was 14.45, 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 6 Jun IRCTC was trading at 973.30. The strike last trading price was 14.45, 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 5 Jun IRCTC was trading at 918.90. The strike last trading price was 14.45, 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 62.05, 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 49.25, 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 49.25, 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 | 58.25 | -15.00 | - | 10,500 | 2,625 | 52,500 |
| 4 Jul | 1006.05 | 73.25 | - | 2,625 | 1,750 | 49,875 | |
| 3 Jul | 1004.25 | 75 | - | 3,500 | 1,750 | 48,125 | |
| 2 Jul | 1006.60 | 76 | - | 875 | 0 | 46,375 | |
| 1 Jul | 992.85 | 82 | - | 875 | 46,375 | 46,375 | |
| 28 Jun | 989.25 | 90.75 | - | 0 | 46,375 | 0 | |
| 27 Jun | 991.25 | 90.75 | - | 0 | 46,375 | 0 | |
| 26 Jun | 990.45 | 90.75 | - | 49,000 | 42,875 | 42,875 | |
| 25 Jun | 995.10 | 82 | - | 0 | 0 | 0 | |
| 24 Jun | 1010.25 | 82 | - | 0 | 0 | 0 | |
| 21 Jun | 1012.30 | 82.00 | - | 0 | 0 | 0 | |
| 20 Jun | 1015.60 | 82.00 | - | 0 | 0 | 0 | |
| 19 Jun | 1014.65 | 82.00 | - | 0 | 0 | 0 | |
| 18 Jun | 1032.40 | 82.00 | - | 0 | 0 | 0 | |
| 14 Jun | 1018.20 | 82.00 | - | 0 | 0 | 0 | |
| 13 Jun | 1017.55 | 82.00 | - | 0 | 0 | 0 | |
| 12 Jun | 1026.95 | 82.00 | - | 0 | 0 | 0 | |
| 11 Jun | 1020.05 | 82.00 | - | 0 | 0 | 0 | |
| 10 Jun | 977.90 | 82.00 | - | 0 | 0 | 0 | |
| 7 Jun | 977.75 | 82.00 | - | 0 | 0 | 0 | |
| 6 Jun | 973.30 | 82.00 | - | 0 | 0 | 0 | |
| 5 Jun | 918.90 | 82.00 | - | 0 | 0 | 0 | |
| 4 Jun | 912.05 | 82.00 | - | 0 | 0 | 0 | |
| 3 Jun | 1054.25 | 82.00 | - | 0 | 0 | 0 | |
| 31 May | 1020.35 | 82.00 | - | 0 | 0 | 0 | |
For INDIAN RAIL TOUR CORP LTD - strike price 1070 expiring on 25JUL2024
Delta for 1070 PE is -
Historical price for 1070 PE is as follows
On 5 Jul IRCTC was trading at 1026.20. The strike last trading price was 58.25, which was -15.00 lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 52500
On 4 Jul IRCTC was trading at 1006.05. The strike last trading price was 73.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 49875
On 3 Jul IRCTC was trading at 1004.25. The strike last trading price was 75, which was lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 48125
On 2 Jul IRCTC was trading at 1006.60. The strike last trading price was 76, 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 1 Jul IRCTC was trading at 992.85. The strike last trading price was 82, which was lower than the previous day. The implied volatity was -, the open interest changed by 46375 which increased total open position to 46375
On 28 Jun IRCTC was trading at 989.25. The strike last trading price was 90.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 46375 which increased total open position to 0
On 27 Jun IRCTC was trading at 991.25. The strike last trading price was 90.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 46375 which increased total open position to 0
On 26 Jun IRCTC was trading at 990.45. The strike last trading price was 90.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 42875 which increased total open position to 42875
On 25 Jun IRCTC was trading at 995.10. The strike last trading price was 82, 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 82, 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 Jun IRCTC was trading at 1012.30. The strike last trading price was 82.00, 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 20 Jun IRCTC was trading at 1015.60. The strike last trading price was 82.00, 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 19 Jun IRCTC was trading at 1014.65. The strike last trading price was 82.00, 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 18 Jun IRCTC was trading at 1032.40. The strike last trading price was 82.00, 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 14 Jun IRCTC was trading at 1018.20. The strike last trading price was 82.00, 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 13 Jun IRCTC was trading at 1017.55. The strike last trading price was 82.00, 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 82.00, 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 82.00, 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 82.00, 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 82.00, 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 82.00, 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 5 Jun IRCTC was trading at 918.90. The strike last trading price was 82.00, 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 4 Jun IRCTC was trading at 912.05. The strike last trading price was 82.00, 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 82.00, 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 82.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0