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 | 13.7 | 3.55 | - | 63,59,500 | 5,59,125 | 29,50,500 | |||
| 4 Jul | 1006.05 | 10.15 | - | 15,37,375 | 2,16,125 | 23,91,375 | ||||
| 3 Jul | 1004.25 | 11.05 | - | 8,33,875 | 1,33,875 | 21,75,250 | ||||
| 2 Jul | 1006.60 | 11.9 | - | 28,91,875 | 2,11,750 | 20,43,125 | ||||
| 1 Jul | 992.85 | 10.65 | - | 7,69,125 | 1,42,625 | 18,31,375 | ||||
| 28 Jun | 989.25 | 11.4 | - | 19,53,000 | 3,59,625 | 16,88,750 | ||||
| 27 Jun | 991.25 | 13.4 | - | 8,82,875 | 1,38,250 | 13,29,125 | ||||
| 26 Jun | 990.45 | 14.2 | - | 12,43,375 | 2,39,750 | 11,83,875 | ||||
| 25 Jun | 995.10 | 16.6 | - | 9,28,375 | 16,625 | 9,44,125 | ||||
| 24 Jun | 1010.25 | 23 | - | 14,43,750 | 3,31,625 | 9,24,000 | ||||
| 21 Jun | 1012.30 | 23.00 | - | 12,89,750 | 2,18,750 | 5,83,625 | ||||
| 20 Jun | 1015.60 | 22.85 | - | 1,73,250 | 46,375 | 3,64,875 | ||||
| 19 Jun | 1014.65 | 23.00 | - | 2,99,250 | 84,000 | 3,18,500 | ||||
| 18 Jun | 1032.40 | 26.50 | - | 2,66,000 | 70,875 | 2,35,375 | ||||
| 14 Jun | 1018.20 | 22.15 | - | 71,750 | 27,125 | 1,64,500 | ||||
| 13 Jun | 1017.55 | 24.50 | - | 80,500 | 28,875 | 1,35,625 | ||||
| 12 Jun | 1026.95 | 29.00 | - | 66,500 | 20,125 | 1,05,875 | ||||
| 11 Jun | 1020.05 | 30.15 | - | 1,25,125 | 23,625 | 84,875 | ||||
| 10 Jun | 977.90 | 22.30 | - | 47,250 | 875 | 61,250 | ||||
| 7 Jun | 977.75 | 23.15 | - | 14,875 | 2,625 | 60,375 | ||||
| 6 Jun | 973.30 | 23.40 | - | 57,750 | 28,875 | 57,750 | ||||
|
|
||||||||||
| 5 Jun | 918.90 | 12.85 | - | 25,375 | 1,750 | 28,875 | ||||
| 4 Jun | 912.05 | 18.15 | - | 26,250 | 8,750 | 27,125 | ||||
| 3 Jun | 1054.25 | 58.50 | - | 26,250 | 9,625 | 18,375 | ||||
| 31 May | 1020.35 | 47.60 | - | 5,250 | 875 | 7,875 | ||||
| 30 May | 1025.35 | 52.50 | - | 2,625 | 1,750 | 7,000 | ||||
| 29 May | 1042.90 | 63.55 | - | 2,625 | -875 | 5,250 | ||||
| 28 May | 1083.10 | 93.65 | - | 1,750 | 875 | 5,250 | ||||
| 27 May | 1101.25 | 50.00 | - | 0 | 0 | 0 | ||||
| 24 May | 1109.05 | 50.00 | - | 0 | 0 | 0 | ||||
For INDIAN RAIL TOUR CORP LTD - strike price 1100 expiring on 25JUL2024
Delta for 1100 CE is -
Historical price for 1100 CE is as follows
On 5 Jul IRCTC was trading at 1026.20. The strike last trading price was 13.7, which was 3.55 higher than the previous day. The implied volatity was -, the open interest changed by 559125 which increased total open position to 2950500
On 4 Jul IRCTC was trading at 1006.05. The strike last trading price was 10.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 216125 which increased total open position to 2391375
On 3 Jul IRCTC was trading at 1004.25. The strike last trading price was 11.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 133875 which increased total open position to 2175250
On 2 Jul IRCTC was trading at 1006.60. The strike last trading price was 11.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 211750 which increased total open position to 2043125
On 1 Jul IRCTC was trading at 992.85. The strike last trading price was 10.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 142625 which increased total open position to 1831375
On 28 Jun IRCTC was trading at 989.25. The strike last trading price was 11.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 359625 which increased total open position to 1688750
On 27 Jun IRCTC was trading at 991.25. The strike last trading price was 13.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 138250 which increased total open position to 1329125
On 26 Jun IRCTC was trading at 990.45. The strike last trading price was 14.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 239750 which increased total open position to 1183875
On 25 Jun IRCTC was trading at 995.10. 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 944125
On 24 Jun IRCTC was trading at 1010.25. The strike last trading price was 23, which was lower than the previous day. The implied volatity was -, the open interest changed by 331625 which increased total open position to 924000
On 21 Jun IRCTC was trading at 1012.30. The strike last trading price was 23.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 218750 which increased total open position to 583625
On 20 Jun IRCTC was trading at 1015.60. The strike last trading price was 22.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 46375 which increased total open position to 364875
On 19 Jun IRCTC was trading at 1014.65. The strike last trading price was 23.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 84000 which increased total open position to 318500
On 18 Jun IRCTC was trading at 1032.40. The strike last trading price was 26.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 70875 which increased total open position to 235375
On 14 Jun IRCTC was trading at 1018.20. The strike last trading price was 22.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 27125 which increased total open position to 164500
On 13 Jun IRCTC was trading at 1017.55. The strike last trading price was 24.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 28875 which increased total open position to 135625
On 12 Jun IRCTC was trading at 1026.95. The strike last trading price was 29.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 20125 which increased total open position to 105875
On 11 Jun IRCTC was trading at 1020.05. The strike last trading price was 30.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 23625 which increased total open position to 84875
On 10 Jun IRCTC was trading at 977.90. The strike last trading price was 22.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 61250
On 7 Jun IRCTC was trading at 977.75. The strike last trading price was 23.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 60375
On 6 Jun IRCTC was trading at 973.30. The strike last trading price was 23.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 28875 which increased total open position to 57750
On 5 Jun IRCTC was trading at 918.90. The strike last trading price was 12.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 28875
On 4 Jun IRCTC was trading at 912.05. The strike last trading price was 18.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 8750 which increased total open position to 27125
On 3 Jun IRCTC was trading at 1054.25. The strike last trading price was 58.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 9625 which increased total open position to 18375
On 31 May IRCTC was trading at 1020.35. The strike last trading price was 47.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 7875
On 30 May IRCTC was trading at 1025.35. The strike last trading price was 52.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 7000
On 29 May IRCTC was trading at 1042.90. The strike last trading price was 63.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -875 which decreased total open position to 5250
On 28 May IRCTC was trading at 1083.10. The strike last trading price was 93.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 5250
On 27 May IRCTC was trading at 1101.25. The strike last trading price was 50.00, 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 50.00, 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 | 81.35 | -16.55 | - | 1,09,375 | 0 | 2,20,500 |
| 4 Jul | 1006.05 | 97.9 | - | 26,250 | 13,125 | 2,20,500 | |
| 3 Jul | 1004.25 | 99.55 | - | 14,875 | 875 | 2,07,375 | |
| 2 Jul | 1006.60 | 99.15 | - | 49,000 | 1,750 | 2,07,375 | |
| 1 Jul | 992.85 | 110 | - | 3,500 | -1,750 | 2,05,625 | |
| 28 Jun | 989.25 | 114.85 | - | 16,625 | 0 | 2,07,375 | |
| 27 Jun | 991.25 | 115.25 | - | 63,875 | 1,750 | 2,07,375 | |
| 26 Jun | 990.45 | 115.15 | - | 30,625 | 16,625 | 2,03,875 | |
| 25 Jun | 995.10 | 114.5 | - | 74,375 | 48,125 | 1,87,250 | |
| 24 Jun | 1010.25 | 104 | - | 70,000 | 37,625 | 1,24,250 | |
| 21 Jun | 1012.30 | 103.85 | - | 56,000 | 23,625 | 81,375 | |
| 20 Jun | 1015.60 | 96.50 | - | 8,750 | 7,875 | 56,875 | |
| 19 Jun | 1014.65 | 98.00 | - | 12,250 | 6,125 | 49,000 | |
| 18 Jun | 1032.40 | 85.00 | - | 875 | -875 | 42,000 | |
| 14 Jun | 1018.20 | 90.05 | - | 3,500 | -875 | 42,875 | |
| 13 Jun | 1017.55 | 94.00 | - | 6,125 | 2,625 | 42,875 | |
| 12 Jun | 1026.95 | 87.00 | - | 875 | 0 | 39,375 | |
| 11 Jun | 1020.05 | 96.00 | - | 28,000 | 23,625 | 38,500 | |
| 10 Jun | 977.90 | 132.50 | - | 1,750 | 875 | 14,000 | |
| 7 Jun | 977.75 | 135.00 | - | 1,750 | -1,750 | 12,250 | |
| 6 Jun | 973.30 | 137.00 | - | 1,750 | 1,750 | 14,000 | |
| 5 Jun | 918.90 | 200.00 | - | 875 | 875 | 12,250 | |
| 4 Jun | 912.05 | 218.35 | - | 4,375 | 3,500 | 11,375 | |
| 3 Jun | 1054.25 | 94.00 | - | 4,375 | 875 | 7,875 | |
| 31 May | 1020.35 | 122.00 | - | 875 | 6,125 | 6,125 | |
| 30 May | 1025.35 | 103.60 | - | 0 | 875 | 0 | |
| 29 May | 1042.90 | 103.60 | - | 2,625 | 875 | 7,000 | |
| 28 May | 1083.10 | 91.80 | - | 2,625 | 1,750 | 5,250 | |
| 27 May | 1101.25 | 76.05 | - | 0 | 3,500 | 0 | |
| 24 May | 1109.05 | 76.05 | - | 4,375 | 2,625 | 2,625 | |
For INDIAN RAIL TOUR CORP LTD - strike price 1100 expiring on 25JUL2024
Delta for 1100 PE is -
Historical price for 1100 PE is as follows
On 5 Jul IRCTC was trading at 1026.20. The strike last trading price was 81.35, which was -16.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 220500
On 4 Jul IRCTC was trading at 1006.05. The strike last trading price was 97.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 13125 which increased total open position to 220500
On 3 Jul IRCTC was trading at 1004.25. The strike last trading price was 99.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 207375
On 2 Jul IRCTC was trading at 1006.60. The strike last trading price was 99.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 207375
On 1 Jul IRCTC was trading at 992.85. The strike last trading price was 110, which was lower than the previous day. The implied volatity was -, the open interest changed by -1750 which decreased total open position to 205625
On 28 Jun IRCTC was trading at 989.25. The strike last trading price was 114.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 207375
On 27 Jun IRCTC was trading at 991.25. The strike last trading price was 115.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 207375
On 26 Jun IRCTC was trading at 990.45. The strike last trading price was 115.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 16625 which increased total open position to 203875
On 25 Jun IRCTC was trading at 995.10. The strike last trading price was 114.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 48125 which increased total open position to 187250
On 24 Jun IRCTC was trading at 1010.25. The strike last trading price was 104, which was lower than the previous day. The implied volatity was -, the open interest changed by 37625 which increased total open position to 124250
On 21 Jun IRCTC was trading at 1012.30. The strike last trading price was 103.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 23625 which increased total open position to 81375
On 20 Jun IRCTC was trading at 1015.60. The strike last trading price was 96.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 7875 which increased total open position to 56875
On 19 Jun IRCTC was trading at 1014.65. The strike last trading price was 98.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 6125 which increased total open position to 49000
On 18 Jun IRCTC was trading at 1032.40. The strike last trading price was 85.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -875 which decreased total open position to 42000
On 14 Jun IRCTC was trading at 1018.20. The strike last trading price was 90.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -875 which decreased total open position to 42875
On 13 Jun IRCTC was trading at 1017.55. The strike last trading price was 94.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 42875
On 12 Jun IRCTC was trading at 1026.95. The strike last trading price was 87.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 39375
On 11 Jun IRCTC was trading at 1020.05. The strike last trading price was 96.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 23625 which increased total open position to 38500
On 10 Jun IRCTC was trading at 977.90. The strike last trading price was 132.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 14000
On 7 Jun IRCTC was trading at 977.75. The strike last trading price was 135.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -1750 which decreased total open position to 12250
On 6 Jun IRCTC was trading at 973.30. The strike last trading price was 137.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 14000
On 5 Jun IRCTC was trading at 918.90. The strike last trading price was 200.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 12250
On 4 Jun IRCTC was trading at 912.05. The strike last trading price was 218.35, 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 3 Jun IRCTC was trading at 1054.25. The strike last trading price was 94.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 7875
On 31 May IRCTC was trading at 1020.35. The strike last trading price was 122.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 6125 which increased total open position to 6125
On 30 May IRCTC was trading at 1025.35. The strike last trading price was 103.60, 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 29 May IRCTC was trading at 1042.90. The strike last trading price was 103.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 7000
On 28 May IRCTC was trading at 1083.10. The strike last trading price was 91.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 5250
On 27 May IRCTC was trading at 1101.25. The strike last trading price was 76.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 0
On 24 May IRCTC was trading at 1109.05. The strike last trading price was 76.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 2625