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 | 15.45 | 3.85 | - | 3,36,000 | 79,625 | 1,26,000 | |||
| 4 Jul | 1006.05 | 11.6 | - | 60,375 | -875 | 46,375 | ||||
|
|
||||||||||
| 3 Jul | 1004.25 | 12.5 | - | 28,875 | 6,125 | 47,250 | ||||
| 2 Jul | 1006.60 | 13.5 | - | 1,20,750 | 3,500 | 42,000 | ||||
| 1 Jul | 992.85 | 12.45 | - | 49,875 | 4,375 | 38,500 | ||||
| 28 Jun | 989.25 | 12.9 | - | 51,625 | 21,000 | 34,125 | ||||
| 27 Jun | 991.25 | 15 | - | 7,000 | 1,750 | 13,125 | ||||
| 26 Jun | 990.45 | 15.4 | - | 30,625 | 3,500 | 11,375 | ||||
| 25 Jun | 995.10 | 18.85 | - | 11,375 | -875 | 7,875 | ||||
| 24 Jun | 1010.25 | 25.4 | - | 17,500 | 5,250 | 8,750 | ||||
| 21 Jun | 1012.30 | 28.50 | - | 5,250 | 4,375 | 4,375 | ||||
| 20 Jun | 1015.60 | 42.00 | - | 0 | 0 | 0 | ||||
| 19 Jun | 1014.65 | 42.00 | - | 0 | 0 | 0 | ||||
| 18 Jun | 1032.40 | 42.00 | - | 0 | 0 | 0 | ||||
| 14 Jun | 1018.20 | 42.00 | - | 0 | 0 | 0 | ||||
| 13 Jun | 1017.55 | 42.00 | - | 0 | 0 | 0 | ||||
| 12 Jun | 1026.95 | 42.00 | - | 0 | 0 | 0 | ||||
| 11 Jun | 1020.05 | 42.00 | - | 0 | 0 | 0 | ||||
| 10 Jun | 977.90 | 42.00 | - | 0 | 0 | 0 | ||||
| 7 Jun | 977.75 | 42.00 | - | 0 | 0 | 0 | ||||
| 6 Jun | 973.30 | 42.00 | - | 0 | 0 | 0 | ||||
| 5 Jun | 918.90 | 42.00 | - | 0 | 0 | 0 | ||||
| 4 Jun | 912.05 | 42.00 | - | 0 | 0 | 0 | ||||
| 3 Jun | 1054.25 | 42.00 | - | 0 | 0 | 0 | ||||
| 31 May | 1020.35 | 42.00 | - | 0 | 0 | 0 | ||||
For INDIAN RAIL TOUR CORP LTD - strike price 1090 expiring on 25JUL2024
Delta for 1090 CE is -
Historical price for 1090 CE is as follows
On 5 Jul IRCTC was trading at 1026.20. The strike last trading price was 15.45, which was 3.85 higher than the previous day. The implied volatity was -, the open interest changed by 79625 which increased total open position to 126000
On 4 Jul IRCTC was trading at 1006.05. The strike last trading price was 11.6, which was lower than the previous day. The implied volatity was -, the open interest changed by -875 which decreased total open position to 46375
On 3 Jul IRCTC was trading at 1004.25. The strike last trading price was 12.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 6125 which increased total open position to 47250
On 2 Jul IRCTC was trading at 1006.60. The strike last trading price was 13.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 42000
On 1 Jul IRCTC was trading at 992.85. The strike last trading price was 12.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 4375 which increased total open position to 38500
On 28 Jun IRCTC was trading at 989.25. The strike last trading price was 12.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 34125
On 27 Jun IRCTC was trading at 991.25. The strike last trading price was 15, which was lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 13125
On 26 Jun IRCTC was trading at 990.45. The strike last trading price was 15.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 11375
On 25 Jun IRCTC was trading at 995.10. The strike last trading price was 18.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -875 which decreased total open position to 7875
On 24 Jun IRCTC was trading at 1010.25. The strike last trading price was 25.4, 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 21 Jun IRCTC was trading at 1012.30. The strike last trading price was 28.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 4375 which increased total open position to 4375
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 0 which decreased total open position to 0
On 19 Jun IRCTC was trading at 1014.65. The strike last trading price was 42.00, 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 42.00, 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 42.00, 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 42.00, 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 42.00, 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 42.00, 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 42.00, 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 42.00, 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 42.00, 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 42.00, 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 42.00, 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 42.00, 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 42.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 1026.20 | 74.35 | -16.15 | - | 4,375 | 4,375 | 4,375 |
| 4 Jul | 1006.05 | 90.5 | - | 0 | 0 | 0 | |
| 3 Jul | 1004.25 | 90.5 | - | 875 | 0 | 2,625 | |
| 2 Jul | 1006.60 | 102 | - | 0 | 875 | 0 | |
| 1 Jul | 992.85 | 102 | - | 0 | 875 | 0 | |
| 28 Jun | 989.25 | 102 | - | 0 | 875 | 0 | |
| 27 Jun | 991.25 | 102 | - | 1,750 | 875 | 1,750 | |
| 26 Jun | 990.45 | 85 | - | 0 | 0 | 0 | |
| 25 Jun | 995.10 | 85 | - | 0 | 0 | 0 | |
| 24 Jun | 1010.25 | 85 | - | 0 | 875 | 0 | |
| 21 Jun | 1012.30 | 85.00 | - | 875 | 0 | 0 | |
| 20 Jun | 1015.60 | 94.55 | - | 0 | 0 | 0 | |
| 19 Jun | 1014.65 | 94.55 | - | 0 | 0 | 0 | |
| 18 Jun | 1032.40 | 94.55 | - | 0 | 0 | 0 | |
| 14 Jun | 1018.20 | 94.55 | - | 0 | 0 | 0 | |
| 13 Jun | 1017.55 | 94.55 | - | 0 | 0 | 0 | |
| 12 Jun | 1026.95 | 94.55 | - | 0 | 0 | 0 | |
| 11 Jun | 1020.05 | 94.55 | - | 0 | 0 | 0 | |
| 10 Jun | 977.90 | 94.55 | - | 0 | 0 | 0 | |
| 7 Jun | 977.75 | 94.55 | - | 0 | 0 | 0 | |
| 6 Jun | 973.30 | 94.55 | - | 0 | 0 | 0 | |
| 5 Jun | 918.90 | 94.55 | - | 0 | 0 | 0 | |
| 4 Jun | 912.05 | 94.55 | - | 0 | 0 | 0 | |
| 3 Jun | 1054.25 | 94.55 | - | 0 | 0 | 0 | |
| 31 May | 1020.35 | 94.55 | - | 0 | 0 | 0 | |
For INDIAN RAIL TOUR CORP LTD - strike price 1090 expiring on 25JUL2024
Delta for 1090 PE is -
Historical price for 1090 PE is as follows
On 5 Jul IRCTC was trading at 1026.20. The strike last trading price was 74.35, which was -16.15 lower than the previous day. The implied volatity was -, the open interest changed by 4375 which increased total open position to 4375
On 4 Jul IRCTC was trading at 1006.05. The strike last trading price was 90.5, 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 Jul IRCTC was trading at 1004.25. The strike last trading price was 90.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2625
On 2 Jul IRCTC was trading at 1006.60. The strike last trading price was 102, 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 1 Jul IRCTC was trading at 992.85. The strike last trading price was 102, 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 28 Jun IRCTC was trading at 989.25. The strike last trading price was 102, 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 27 Jun IRCTC was trading at 991.25. The strike last trading price was 102, 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 26 Jun IRCTC was trading at 990.45. The strike last trading price was 85, 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 25 Jun IRCTC was trading at 995.10. The strike last trading price was 85, 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 85, 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 21 Jun IRCTC was trading at 1012.30. The strike last trading price was 85.00, 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 94.55, 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 19 Jun IRCTC was trading at 1014.65. The strike last trading price was 94.55, 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 18 Jun IRCTC was trading at 1032.40. The strike last trading price was 94.55, 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 94.55, 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 94.55, 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 94.55, 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 94.55, 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 94.55, 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 94.55, 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 94.55, 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 94.55, 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 94.55, 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 94.55, 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 94.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0