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 | 6.7 | 1.65 | - | 18,45,375 | 3,65,750 | 7,57,750 | |||
| 4 Jul | 1006.05 | 5.05 | - | 3,21,125 | 14,000 | 3,92,000 | ||||
| 3 Jul | 1004.25 | 5.25 | - | 2,49,375 | -2,625 | 3,78,000 | ||||
| 2 Jul | 1006.60 | 5.85 | - | 8,51,375 | 83,125 | 3,81,500 | ||||
| 1 Jul | 992.85 | 5.35 | - | 3,22,000 | 15,750 | 2,98,375 | ||||
| 28 Jun | 989.25 | 6.1 | - | 4,37,500 | 49,875 | 2,82,625 | ||||
| 27 Jun | 991.25 | 7.25 | - | 1,45,250 | -3,500 | 2,32,750 | ||||
|
|
||||||||||
| 26 Jun | 990.45 | 7.7 | - | 3,01,875 | 32,375 | 2,37,125 | ||||
| 25 Jun | 995.10 | 9.95 | - | 2,28,375 | 97,125 | 2,04,750 | ||||
| 24 Jun | 1010.25 | 13.3 | - | 1,13,750 | 16,625 | 1,07,625 | ||||
| 21 Jun | 1012.30 | 13.75 | - | 1,27,750 | 55,125 | 91,000 | ||||
| 20 Jun | 1015.60 | 13.60 | - | 6,125 | 3,500 | 35,875 | ||||
| 19 Jun | 1014.65 | 13.70 | - | 18,375 | 4,375 | 32,375 | ||||
| 18 Jun | 1032.40 | 16.40 | - | 18,375 | 28,000 | 28,000 | ||||
| 14 Jun | 1018.20 | 14.50 | - | 0 | 14,000 | 0 | ||||
| 13 Jun | 1017.55 | 14.50 | - | 14,875 | 13,125 | 19,250 | ||||
| 12 Jun | 1026.95 | 17.00 | - | 6,125 | 0 | 0 | ||||
| 11 Jun | 1020.05 | 25.25 | - | 0 | 0 | 0 | ||||
| 10 Jun | 977.90 | 25.25 | - | 0 | 0 | 0 | ||||
| 7 Jun | 977.75 | 25.25 | - | 0 | 0 | 0 | ||||
| 5 Jun | 918.90 | 25.25 | - | 0 | 0 | 0 | ||||
| 4 Jun | 912.05 | 25.25 | - | 0 | 0 | 0 | ||||
| 3 Jun | 1054.25 | 25.25 | - | 0 | 0 | 0 | ||||
| 31 May | 1020.35 | 0.00 | - | 0 | 0 | 0 | ||||
For INDIAN RAIL TOUR CORP LTD - strike price 1150 expiring on 25JUL2024
Delta for 1150 CE is -
Historical price for 1150 CE is as follows
On 5 Jul IRCTC was trading at 1026.20. The strike last trading price was 6.7, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 365750 which increased total open position to 757750
On 4 Jul IRCTC was trading at 1006.05. The strike last trading price was 5.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 392000
On 3 Jul IRCTC was trading at 1004.25. The strike last trading price was 5.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -2625 which decreased total open position to 378000
On 2 Jul IRCTC was trading at 1006.60. The strike last trading price was 5.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 83125 which increased total open position to 381500
On 1 Jul IRCTC was trading at 992.85. The strike last trading price was 5.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 15750 which increased total open position to 298375
On 28 Jun IRCTC was trading at 989.25. The strike last trading price was 6.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 49875 which increased total open position to 282625
On 27 Jun IRCTC was trading at 991.25. The strike last trading price was 7.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -3500 which decreased total open position to 232750
On 26 Jun IRCTC was trading at 990.45. The strike last trading price was 7.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 32375 which increased total open position to 237125
On 25 Jun IRCTC was trading at 995.10. The strike last trading price was 9.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 97125 which increased total open position to 204750
On 24 Jun IRCTC was trading at 1010.25. The strike last trading price was 13.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 16625 which increased total open position to 107625
On 21 Jun IRCTC was trading at 1012.30. The strike last trading price was 13.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 55125 which increased total open position to 91000
On 20 Jun IRCTC was trading at 1015.60. The strike last trading price was 13.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 35875
On 19 Jun IRCTC was trading at 1014.65. The strike last trading price was 13.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 4375 which increased total open position to 32375
On 18 Jun IRCTC was trading at 1032.40. The strike last trading price was 16.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 28000 which increased total open position to 28000
On 14 Jun IRCTC was trading at 1018.20. The strike last trading price was 14.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 0
On 13 Jun IRCTC was trading at 1017.55. The strike last trading price was 14.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 13125 which increased total open position to 19250
On 12 Jun IRCTC was trading at 1026.95. The strike last trading price was 17.00, 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 25.25, 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 10 Jun IRCTC was trading at 977.90. The strike last trading price was 25.25, 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 7 Jun IRCTC was trading at 977.75. The strike last trading price was 25.25, 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 5 Jun IRCTC was trading at 918.90. The strike last trading price was 25.25, 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 4 Jun IRCTC was trading at 912.05. The strike last trading price was 25.25, 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 3 Jun IRCTC was trading at 1054.25. The strike last trading price was 25.25, 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 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
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 1026.20 | 139 | 0.00 | - | 0 | 0 | 0 |
| 4 Jul | 1006.05 | 139 | - | 875 | 0 | 19,250 | |
| 3 Jul | 1004.25 | 143 | - | 5,250 | 4,375 | 19,250 | |
| 2 Jul | 1006.60 | 141 | - | 1,750 | 14,875 | 14,875 | |
| 1 Jul | 992.85 | 146.85 | - | 0 | 875 | 0 | |
| 28 Jun | 989.25 | 146.85 | - | 6,125 | 875 | 16,625 | |
| 27 Jun | 991.25 | 155 | - | 3,500 | 0 | 15,750 | |
| 26 Jun | 990.45 | 155.7 | - | 5,250 | 5,250 | 14,875 | |
| 25 Jun | 995.10 | 154.25 | - | 2,625 | 0 | 9,625 | |
| 24 Jun | 1010.25 | 131.9 | - | 0 | 8,750 | 0 | |
| 21 Jun | 1012.30 | 131.90 | - | 12,250 | 7,875 | 8,750 | |
| 20 Jun | 1015.60 | 135.05 | - | 875 | 0 | 0 | |
| 19 Jun | 1014.65 | 137.10 | - | 0 | 0 | 0 | |
| 18 Jun | 1032.40 | 137.10 | - | 0 | 0 | 0 | |
| 14 Jun | 1018.20 | 137.10 | - | 0 | 0 | 0 | |
| 13 Jun | 1017.55 | 137.10 | - | 0 | 0 | 0 | |
| 12 Jun | 1026.95 | 137.10 | - | 0 | 0 | 0 | |
| 11 Jun | 1020.05 | 137.10 | - | 0 | 0 | 0 | |
| 10 Jun | 977.90 | 137.10 | - | 0 | 0 | 0 | |
| 7 Jun | 977.75 | 137.10 | - | 0 | 0 | 0 | |
| 5 Jun | 918.90 | 137.10 | - | 0 | 0 | 0 | |
| 4 Jun | 912.05 | 137.10 | - | 0 | 0 | 0 | |
| 3 Jun | 1054.25 | 137.10 | - | 0 | 0 | 0 | |
| 31 May | 1020.35 | 0.00 | - | 0 | 0 | 0 | |
For INDIAN RAIL TOUR CORP LTD - strike price 1150 expiring on 25JUL2024
Delta for 1150 PE is -
Historical price for 1150 PE is as follows
On 5 Jul IRCTC was trading at 1026.20. The strike last trading price was 139, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jul IRCTC was trading at 1006.05. The strike last trading price was 139, 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 3 Jul IRCTC was trading at 1004.25. The strike last trading price was 143, which was lower than the previous day. The implied volatity was -, the open interest changed by 4375 which increased total open position to 19250
On 2 Jul IRCTC was trading at 1006.60. The strike last trading price was 141, which was lower than the previous day. The implied volatity was -, the open interest changed by 14875 which increased total open position to 14875
On 1 Jul IRCTC was trading at 992.85. The strike last trading price was 146.85, 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 28 Jun IRCTC was trading at 989.25. The strike last trading price was 146.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 16625
On 27 Jun IRCTC was trading at 991.25. The strike last trading price was 155, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15750
On 26 Jun IRCTC was trading at 990.45. The strike last trading price was 155.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 14875
On 25 Jun IRCTC was trading at 995.10. The strike last trading price was 154.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9625
On 24 Jun IRCTC was trading at 1010.25. The strike last trading price was 131.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 8750 which increased total open position to 0
On 21 Jun IRCTC was trading at 1012.30. The strike last trading price was 131.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 7875 which increased total open position to 8750
On 20 Jun IRCTC was trading at 1015.60. The strike last trading price was 135.05, 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 137.10, 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 137.10, 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 137.10, 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 137.10, 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 137.10, 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 137.10, 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 137.10, 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 137.10, 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 137.10, 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 137.10, 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 137.10, 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 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