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 | 17.3 | 3.70 | - | 9,24,000 | 67,375 | 3,39,500 | |||
| 4 Jul | 1006.05 | 13.6 | - | 1,65,375 | 58,625 | 2,72,125 | ||||
| 3 Jul | 1004.25 | 14.55 | - | 1,09,375 | 9,625 | 2,13,500 | ||||
| 2 Jul | 1006.60 | 15.45 | - | 4,83,000 | 35,875 | 2,03,000 | ||||
| 1 Jul | 992.85 | 14.15 | - | 1,68,000 | -22,750 | 1,67,125 | ||||
| 28 Jun | 989.25 | 14.85 | - | 2,52,875 | 98,875 | 1,89,875 | ||||
| 27 Jun | 991.25 | 17.1 | - | 85,750 | -17,500 | 91,000 | ||||
| 26 Jun | 990.45 | 17.4 | - | 66,500 | 29,750 | 1,07,625 | ||||
| 25 Jun | 995.10 | 20.55 | - | 71,750 | 51,625 | 77,875 | ||||
| 24 Jun | 1010.25 | 28.75 | - | 30,625 | 4,375 | 25,375 | ||||
| 21 Jun | 1012.30 | 28.90 | - | 37,625 | 21,000 | 21,000 | ||||
| 20 Jun | 1015.60 | 67.30 | - | 0 | 0 | 0 | ||||
| 19 Jun | 1014.65 | 67.30 | - | 0 | 0 | 0 | ||||
| 18 Jun | 1032.40 | 67.30 | - | 0 | 0 | 0 | ||||
| 14 Jun | 1018.20 | 67.30 | - | 0 | 0 | 0 | ||||
| 13 Jun | 1017.55 | 67.30 | - | 0 | 0 | 0 | ||||
| 12 Jun | 1026.95 | 67.30 | - | 0 | 0 | 0 | ||||
| 11 Jun | 1020.05 | 67.30 | - | 0 | 0 | 0 | ||||
| 10 Jun | 977.90 | 67.30 | - | 0 | 0 | 0 | ||||
| 7 Jun | 977.75 | 67.30 | - | 0 | 0 | 0 | ||||
| 6 Jun | 973.30 | 67.30 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 5 Jun | 918.90 | 67.30 | - | 0 | 0 | 0 | ||||
| 4 Jun | 912.05 | 67.30 | - | 0 | 0 | 0 | ||||
| 3 Jun | 1054.25 | 67.30 | - | 0 | 0 | 0 | ||||
| 31 May | 1020.35 | 67.30 | - | 0 | 0 | 0 | ||||
| 30 May | 1025.35 | 67.30 | - | 0 | 0 | 0 | ||||
| 29 May | 1042.90 | 67.30 | - | 0 | 0 | 0 | ||||
| 28 May | 1083.10 | 67.30 | - | 0 | 0 | 0 | ||||
| 27 May | 1101.25 | 67.30 | - | 0 | 0 | 0 | ||||
| 24 May | 1109.05 | 67.30 | - | 0 | 0 | 0 | ||||
For INDIAN RAIL TOUR CORP LTD - strike price 1080 expiring on 25JUL2024
Delta for 1080 CE is -
Historical price for 1080 CE is as follows
On 5 Jul IRCTC was trading at 1026.20. The strike last trading price was 17.3, which was 3.70 higher than the previous day. The implied volatity was -, the open interest changed by 67375 which increased total open position to 339500
On 4 Jul IRCTC was trading at 1006.05. The strike last trading price was 13.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 58625 which increased total open position to 272125
On 3 Jul IRCTC was trading at 1004.25. The strike last trading price was 14.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 9625 which increased total open position to 213500
On 2 Jul IRCTC was trading at 1006.60. The strike last trading price was 15.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 35875 which increased total open position to 203000
On 1 Jul IRCTC was trading at 992.85. The strike last trading price was 14.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -22750 which decreased total open position to 167125
On 28 Jun IRCTC was trading at 989.25. The strike last trading price was 14.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 98875 which increased total open position to 189875
On 27 Jun IRCTC was trading at 991.25. The strike last trading price was 17.1, which was lower than the previous day. The implied volatity was -, the open interest changed by -17500 which decreased total open position to 91000
On 26 Jun IRCTC was trading at 990.45. The strike last trading price was 17.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 29750 which increased total open position to 107625
On 25 Jun IRCTC was trading at 995.10. The strike last trading price was 20.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 51625 which increased total open position to 77875
On 24 Jun IRCTC was trading at 1010.25. The strike last trading price was 28.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 4375 which increased total open position to 25375
On 21 Jun IRCTC was trading at 1012.30. The strike last trading price was 28.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 21000
On 20 Jun IRCTC was trading at 1015.60. The strike last trading price was 67.30, 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 67.30, 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 67.30, 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 67.30, 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 67.30, 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 67.30, 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 67.30, 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 67.30, 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 67.30, 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 67.30, 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 67.30, 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 67.30, 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 67.30, 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 67.30, 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 67.30, 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 67.30, 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 67.30, 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 67.30, 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 67.30, 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 | 64.9 | -18.60 | - | 12,250 | 3,500 | 25,375 |
| 4 Jul | 1006.05 | 83.5 | - | 1,750 | 21,875 | 21,875 | |
| 3 Jul | 1004.25 | 80 | - | 0 | 0 | 0 | |
| 2 Jul | 1006.60 | 80 | - | 875 | 0 | 21,000 | |
| 1 Jul | 992.85 | 95.15 | - | 875 | 875 | 21,000 | |
| 28 Jun | 989.25 | 89.5 | - | 875 | 875 | 20,125 | |
| 27 Jun | 991.25 | 94.5 | - | 875 | 0 | 19,250 | |
| 26 Jun | 990.45 | 98.95 | - | 22,750 | 18,375 | 18,375 | |
| 25 Jun | 995.10 | 88.25 | - | 0 | 1,750 | 0 | |
| 24 Jun | 1010.25 | 88.25 | - | 1,750 | 875 | 1,750 | |
| 21 Jun | 1012.30 | 82.00 | - | 875 | 0 | 0 | |
| 20 Jun | 1015.60 | 100.00 | - | 0 | 0 | 0 | |
| 19 Jun | 1014.65 | 100.00 | - | 0 | 0 | 0 | |
| 18 Jun | 1032.40 | 100.00 | - | 0 | 0 | 0 | |
| 14 Jun | 1018.20 | 100.00 | - | 0 | 0 | 0 | |
| 13 Jun | 1017.55 | 100.00 | - | 0 | 0 | 0 | |
| 12 Jun | 1026.95 | 100.00 | - | 0 | 0 | 0 | |
| 11 Jun | 1020.05 | 100.00 | - | 0 | 0 | 0 | |
| 10 Jun | 977.90 | 100.00 | - | 0 | 0 | 0 | |
| 7 Jun | 977.75 | 100.00 | - | 0 | 0 | 0 | |
| 6 Jun | 973.30 | 100.00 | - | 0 | 0 | 0 | |
| 5 Jun | 918.90 | 100.00 | - | 0 | 0 | 0 | |
| 4 Jun | 912.05 | 100.00 | - | 0 | 0 | 0 | |
| 3 Jun | 1054.25 | 100.00 | - | 0 | 0 | 0 | |
| 31 May | 1020.35 | 100.00 | - | 0 | 0 | 0 | |
| 30 May | 1025.35 | 100.00 | - | 0 | 0 | 0 | |
| 29 May | 1042.90 | 100.00 | - | 0 | 0 | 0 | |
| 28 May | 1083.10 | 100.00 | - | 0 | 0 | 0 | |
| 27 May | 1101.25 | 100.00 | - | 0 | 0 | 0 | |
| 24 May | 1109.05 | 100.00 | - | 0 | 0 | 0 | |
For INDIAN RAIL TOUR CORP LTD - strike price 1080 expiring on 25JUL2024
Delta for 1080 PE is -
Historical price for 1080 PE is as follows
On 5 Jul IRCTC was trading at 1026.20. The strike last trading price was 64.9, which was -18.60 lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 25375
On 4 Jul IRCTC was trading at 1006.05. The strike last trading price was 83.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 21875 which increased total open position to 21875
On 3 Jul IRCTC was trading at 1004.25. The strike last trading price was 80, 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 2 Jul IRCTC was trading at 1006.60. The strike last trading price was 80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21000
On 1 Jul IRCTC was trading at 992.85. The strike last trading price was 95.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 21000
On 28 Jun IRCTC was trading at 989.25. The strike last trading price was 89.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 20125
On 27 Jun IRCTC was trading at 991.25. The strike last trading price was 94.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19250
On 26 Jun IRCTC was trading at 990.45. The strike last trading price was 98.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 18375 which increased total open position to 18375
On 25 Jun IRCTC was trading at 995.10. The strike last trading price was 88.25, 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 24 Jun IRCTC was trading at 1010.25. The strike last trading price was 88.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 1750
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 100.00, 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 100.00, 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 100.00, 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 100.00, 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 100.00, 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 100.00, 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 100.00, 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 100.00, 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 100.00, 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 100.00, 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 100.00, 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 100.00, 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 100.00, 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 100.00, 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 100.00, 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 100.00, 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 100.00, 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 100.00, 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 100.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0