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 | 10.2 | 2.70 | - | 5,92,375 | 16,625 | 2,38,875 | |||
| 4 Jul | 1006.05 | 7.5 | - | 1,75,000 | 11,375 | 2,22,250 | ||||
| 3 Jul | 1004.25 | 8.2 | - | 1,21,625 | 15,750 | 2,10,875 | ||||
| 2 Jul | 1006.60 | 8.8 | - | 3,62,250 | 70,875 | 1,95,125 | ||||
| 1 Jul | 992.85 | 8 | - | 94,500 | -3,500 | 1,24,250 | ||||
| 28 Jun | 989.25 | 8.95 | - | 1,79,375 | 41,125 | 1,27,750 | ||||
| 27 Jun | 991.25 | 10.1 | - | 63,875 | 48,125 | 86,625 | ||||
| 26 Jun | 990.45 | 10.8 | - | 35,875 | 6,125 | 38,500 | ||||
| 25 Jun | 995.10 | 13.65 | - | 43,750 | 11,375 | 32,375 | ||||
| 24 Jun | 1010.25 | 19 | - | 27,125 | 13,125 | 20,125 | ||||
| 21 Jun | 1012.30 | 19.05 | - | 12,250 | 7,000 | 7,000 | ||||
| 20 Jun | 1015.60 | 53.05 | - | 0 | 0 | 0 | ||||
| 19 Jun | 1014.65 | 53.05 | - | 0 | 0 | 0 | ||||
| 18 Jun | 1032.40 | 53.05 | - | 0 | 0 | 0 | ||||
| 14 Jun | 1018.20 | 53.05 | - | 0 | 0 | 0 | ||||
| 13 Jun | 1017.55 | 53.05 | - | 0 | 0 | 0 | ||||
| 12 Jun | 1026.95 | 53.05 | - | 0 | 0 | 0 | ||||
| 11 Jun | 1020.05 | 53.05 | - | 0 | 0 | 0 | ||||
| 10 Jun | 977.90 | 53.05 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 7 Jun | 977.75 | 53.05 | - | 0 | 0 | 0 | ||||
| 5 Jun | 918.90 | 53.05 | - | 0 | 0 | 0 | ||||
| 4 Jun | 912.05 | 53.05 | - | 0 | 0 | 0 | ||||
| 3 Jun | 1054.25 | 53.05 | - | 0 | 0 | 0 | ||||
| 31 May | 1020.35 | 53.05 | - | 0 | 0 | 0 | ||||
| 30 May | 1025.35 | 53.05 | - | 0 | 0 | 0 | ||||
| 29 May | 1042.90 | 53.05 | - | 0 | 0 | 0 | ||||
| 28 May | 1083.10 | 53.05 | - | 0 | 0 | 0 | ||||
| 27 May | 1101.25 | 53.05 | - | 0 | 0 | 0 | ||||
| 24 May | 1109.05 | 53.05 | - | 0 | 0 | 0 | ||||
For INDIAN RAIL TOUR CORP LTD - strike price 1120 expiring on 25JUL2024
Delta for 1120 CE is -
Historical price for 1120 CE is as follows
On 5 Jul IRCTC was trading at 1026.20. The strike last trading price was 10.2, which was 2.70 higher than the previous day. The implied volatity was -, the open interest changed by 16625 which increased total open position to 238875
On 4 Jul IRCTC was trading at 1006.05. The strike last trading price was 7.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 11375 which increased total open position to 222250
On 3 Jul IRCTC was trading at 1004.25. The strike last trading price was 8.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 15750 which increased total open position to 210875
On 2 Jul IRCTC was trading at 1006.60. The strike last trading price was 8.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 70875 which increased total open position to 195125
On 1 Jul IRCTC was trading at 992.85. The strike last trading price was 8, which was lower than the previous day. The implied volatity was -, the open interest changed by -3500 which decreased total open position to 124250
On 28 Jun IRCTC was trading at 989.25. The strike last trading price was 8.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 41125 which increased total open position to 127750
On 27 Jun IRCTC was trading at 991.25. The strike last trading price was 10.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 48125 which increased total open position to 86625
On 26 Jun IRCTC was trading at 990.45. The strike last trading price was 10.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 6125 which increased total open position to 38500
On 25 Jun IRCTC was trading at 995.10. The strike last trading price was 13.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 11375 which increased total open position to 32375
On 24 Jun IRCTC was trading at 1010.25. The strike last trading price was 19, which was lower than the previous day. The implied volatity was -, the open interest changed by 13125 which increased total open position to 20125
On 21 Jun IRCTC was trading at 1012.30. The strike last trading price was 19.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 7000
On 20 Jun IRCTC was trading at 1015.60. The strike last trading price was 53.05, 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 19 Jun IRCTC was trading at 1014.65. The strike last trading price was 53.05, 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 18 Jun IRCTC was trading at 1032.40. The strike last trading price was 53.05, 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 14 Jun IRCTC was trading at 1018.20. The strike last trading price was 53.05, 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 13 Jun IRCTC was trading at 1017.55. The strike last trading price was 53.05, 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 12 Jun IRCTC was trading at 1026.95. The strike last trading price was 53.05, 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 11 Jun IRCTC was trading at 1020.05. The strike last trading price was 53.05, 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 10 Jun IRCTC was trading at 977.90. The strike last trading price was 53.05, 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 7 Jun IRCTC was trading at 977.75. The strike last trading price was 53.05, 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 5 Jun IRCTC was trading at 918.90. The strike last trading price was 53.05, 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 4 Jun IRCTC was trading at 912.05. The strike last trading price was 53.05, 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 53.05, 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 31 May IRCTC was trading at 1020.35. The strike last trading price was 53.05, 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 30 May IRCTC was trading at 1025.35. The strike last trading price was 53.05, 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 29 May IRCTC was trading at 1042.90. The strike last trading price was 53.05, 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 28 May IRCTC was trading at 1083.10. The strike last trading price was 53.05, 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 27 May IRCTC was trading at 1101.25. The strike last trading price was 53.05, 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 24 May IRCTC was trading at 1109.05. The strike last trading price was 53.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 1026.20 | 102.1 | -9.95 | - | 1,750 | 0 | 27,125 |
| 4 Jul | 1006.05 | 112.05 | - | 2,625 | 0 | 27,125 | |
| 3 Jul | 1004.25 | 118.15 | - | 3,500 | 0 | 27,125 | |
| 2 Jul | 1006.60 | 115.05 | - | 875 | 27,125 | 27,125 | |
| 1 Jul | 992.85 | 127.8 | - | 0 | 22,750 | 0 | |
| 28 Jun | 989.25 | 127.8 | - | 0 | 22,750 | 0 | |
| 27 Jun | 991.25 | 127.8 | - | 28,000 | 22,750 | 27,125 | |
| 26 Jun | 990.45 | 129.35 | - | 4,375 | 3,500 | 3,500 | |
| 25 Jun | 995.10 | 125 | - | 0 | 0 | 0 | |
| 24 Jun | 1010.25 | 125 | - | 0 | 0 | 0 | |
| 21 Jun | 1012.30 | 125.00 | - | 0 | 0 | 0 | |
| 20 Jun | 1015.60 | 125.00 | - | 0 | 0 | 0 | |
| 19 Jun | 1014.65 | 125.00 | - | 0 | 0 | 0 | |
| 18 Jun | 1032.40 | 125.00 | - | 0 | 0 | 0 | |
| 14 Jun | 1018.20 | 125.00 | - | 0 | 0 | 0 | |
| 13 Jun | 1017.55 | 125.00 | - | 0 | 0 | 0 | |
| 12 Jun | 1026.95 | 125.00 | - | 0 | 0 | 0 | |
| 11 Jun | 1020.05 | 125.00 | - | 0 | 0 | 0 | |
| 10 Jun | 977.90 | 125.00 | - | 0 | 0 | 0 | |
| 7 Jun | 977.75 | 125.00 | - | 0 | 0 | 0 | |
| 5 Jun | 918.90 | 125.00 | - | 0 | 0 | 0 | |
| 4 Jun | 912.05 | 125.00 | - | 0 | 0 | 0 | |
| 3 Jun | 1054.25 | 125.00 | - | 0 | 0 | 0 | |
| 31 May | 1020.35 | 125.00 | - | 0 | 0 | 0 | |
| 30 May | 1025.35 | 125.00 | - | 0 | 0 | 0 | |
| 29 May | 1042.90 | 125.00 | - | 0 | 0 | 0 | |
| 28 May | 1083.10 | 125.00 | - | 0 | 0 | 0 | |
| 27 May | 1101.25 | 0.00 | - | 0 | 0 | 0 | |
| 24 May | 1109.05 | 0.00 | - | 0 | 0 | 0 | |
For INDIAN RAIL TOUR CORP LTD - strike price 1120 expiring on 25JUL2024
Delta for 1120 PE is -
Historical price for 1120 PE is as follows
On 5 Jul IRCTC was trading at 1026.20. The strike last trading price was 102.1, which was -9.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27125
On 4 Jul IRCTC was trading at 1006.05. The strike last trading price was 112.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27125
On 3 Jul IRCTC was trading at 1004.25. The strike last trading price was 118.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27125
On 2 Jul IRCTC was trading at 1006.60. The strike last trading price was 115.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 27125 which increased total open position to 27125
On 1 Jul IRCTC was trading at 992.85. The strike last trading price was 127.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 22750 which increased total open position to 0
On 28 Jun IRCTC was trading at 989.25. The strike last trading price was 127.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 22750 which increased total open position to 0
On 27 Jun IRCTC was trading at 991.25. The strike last trading price was 127.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 22750 which increased total open position to 27125
On 26 Jun IRCTC was trading at 990.45. The strike last trading price was 129.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 3500
On 25 Jun IRCTC was trading at 995.10. The strike last trading price was 125, 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 125, 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 125.00, 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 125.00, 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 125.00, 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 125.00, 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 125.00, 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 125.00, 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 125.00, 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 125.00, 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 125.00, 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 125.00, 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 125.00, 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 125.00, 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 125.00, 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 125.00, 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 125.00, 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 125.00, 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 125.00, 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 0.00, 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 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0