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 | 3.45 | 1.10 | - | 21,65,625 | 44,625 | 9,11,750 | |||
| 4 Jul | 1006.05 | 2.35 | - | 5,15,375 | -25,375 | 8,67,125 | ||||
| 3 Jul | 1004.25 | 2.6 | - | 3,94,625 | 55,125 | 8,92,500 | ||||
| 2 Jul | 1006.60 | 3.15 | - | 9,03,875 | 69,125 | 8,32,125 | ||||
| 1 Jul | 992.85 | 2.8 | - | 4,18,250 | 1,36,500 | 7,63,000 | ||||
| 28 Jun | 989.25 | 3.35 | - | 7,28,000 | 1,47,875 | 6,26,500 | ||||
| 27 Jun | 991.25 | 4.3 | - | 2,33,625 | 13,125 | 4,78,625 | ||||
| 26 Jun | 990.45 | 4.85 | - | 3,47,375 | 48,125 | 4,65,500 | ||||
| 25 Jun | 995.10 | 6.25 | - | 4,10,375 | 1,12,875 | 4,17,375 | ||||
| 24 Jun | 1010.25 | 8.4 | - | 4,43,625 | 1,05,000 | 3,05,375 | ||||
| 21 Jun | 1012.30 | 8.25 | - | 3,01,000 | 74,375 | 1,99,500 | ||||
| 20 Jun | 1015.60 | 8.25 | - | 27,125 | 1,750 | 1,25,125 | ||||
| 19 Jun | 1014.65 | 7.90 | - | 67,375 | 21,875 | 1,23,375 | ||||
| 18 Jun | 1032.40 | 9.35 | - | 56,875 | 15,750 | 99,750 | ||||
| 14 Jun | 1018.20 | 8.50 | - | 47,250 | 14,000 | 84,000 | ||||
| 13 Jun | 1017.55 | 9.30 | - | 52,500 | 21,000 | 70,000 | ||||
| 12 Jun | 1026.95 | 11.85 | - | 38,500 | 21,000 | 49,875 | ||||
| 11 Jun | 1020.05 | 12.35 | - | 41,125 | 23,625 | 28,875 | ||||
| 10 Jun | 977.90 | 8.30 | - | 1,750 | 0 | 6,125 | ||||
| 7 Jun | 977.75 | 8.30 | - | 2,625 | 5,250 | 5,250 | ||||
| 5 Jun | 918.90 | 5.00 | - | 875 | 875 | 3,500 | ||||
| 4 Jun | 912.05 | 17.00 | - | 3,500 | 2,625 | 2,625 | ||||
| 3 Jun | 1054.25 | 31.90 | - | 0 | 0 | 0 | ||||
| 31 May | 1020.35 | 31.90 | - | 0 | 0 | 0 | ||||
| 30 May | 1025.35 | 31.90 | - | 0 | 0 | 0 | ||||
| 29 May | 1042.90 | 31.90 | - | 0 | 0 | 0 | ||||
| 28 May | 1083.10 | 31.90 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 27 May | 1101.25 | 31.90 | - | 0 | 0 | 0 | ||||
| 24 May | 1109.05 | 31.90 | - | 0 | 0 | 0 | ||||
For INDIAN RAIL TOUR CORP LTD - strike price 1200 expiring on 25JUL2024
Delta for 1200 CE is -
Historical price for 1200 CE is as follows
On 5 Jul IRCTC was trading at 1026.20. The strike last trading price was 3.45, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 44625 which increased total open position to 911750
On 4 Jul IRCTC was trading at 1006.05. The strike last trading price was 2.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -25375 which decreased total open position to 867125
On 3 Jul IRCTC was trading at 1004.25. The strike last trading price was 2.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 55125 which increased total open position to 892500
On 2 Jul IRCTC was trading at 1006.60. The strike last trading price was 3.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 69125 which increased total open position to 832125
On 1 Jul IRCTC was trading at 992.85. The strike last trading price was 2.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 136500 which increased total open position to 763000
On 28 Jun IRCTC was trading at 989.25. The strike last trading price was 3.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 147875 which increased total open position to 626500
On 27 Jun IRCTC was trading at 991.25. The strike last trading price was 4.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 13125 which increased total open position to 478625
On 26 Jun IRCTC was trading at 990.45. The strike last trading price was 4.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 48125 which increased total open position to 465500
On 25 Jun IRCTC was trading at 995.10. The strike last trading price was 6.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 112875 which increased total open position to 417375
On 24 Jun IRCTC was trading at 1010.25. The strike last trading price was 8.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 105000 which increased total open position to 305375
On 21 Jun IRCTC was trading at 1012.30. The strike last trading price was 8.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 74375 which increased total open position to 199500
On 20 Jun IRCTC was trading at 1015.60. The strike last trading price was 8.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 125125
On 19 Jun IRCTC was trading at 1014.65. The strike last trading price was 7.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 21875 which increased total open position to 123375
On 18 Jun IRCTC was trading at 1032.40. The strike last trading price was 9.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 15750 which increased total open position to 99750
On 14 Jun IRCTC was trading at 1018.20. The strike last trading price was 8.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 84000
On 13 Jun IRCTC was trading at 1017.55. The strike last trading price was 9.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 70000
On 12 Jun IRCTC was trading at 1026.95. The strike last trading price was 11.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 49875
On 11 Jun IRCTC was trading at 1020.05. The strike last trading price was 12.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 23625 which increased total open position to 28875
On 10 Jun IRCTC was trading at 977.90. The strike last trading price was 8.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6125
On 7 Jun IRCTC was trading at 977.75. The strike last trading price was 8.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 5250
On 5 Jun IRCTC was trading at 918.90. The strike last trading price was 5.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 3500
On 4 Jun IRCTC was trading at 912.05. The strike last trading price was 17.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 2625
On 3 Jun IRCTC was trading at 1054.25. The strike last trading price was 31.90, 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 31.90, 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 31.90, 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 31.90, 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 31.90, 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 31.90, 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 31.90, 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 | 170 | -19.10 | - | 4,375 | 7,000 | 7,000 |
| 4 Jul | 1006.05 | 189.1 | - | 0 | 0 | 0 | |
| 3 Jul | 1004.25 | 189.1 | - | 875 | 0 | 5,250 | |
| 2 Jul | 1006.60 | 201 | - | 0 | 3,500 | 0 | |
| 1 Jul | 992.85 | 201 | - | 0 | 3,500 | 0 | |
| 28 Jun | 989.25 | 201 | - | 0 | 3,500 | 0 | |
| 27 Jun | 991.25 | 201 | - | 0 | 3,500 | 0 | |
| 26 Jun | 990.45 | 201 | - | 4,375 | 3,500 | 3,500 | |
| 25 Jun | 995.10 | 188.25 | - | 0 | 1,750 | 0 | |
| 24 Jun | 1010.25 | 188.25 | - | 1,750 | 875 | 875 | |
| 21 Jun | 1012.30 | 182.40 | - | 0 | 0 | 0 | |
| 20 Jun | 1015.60 | 182.40 | - | 0 | 0 | 0 | |
| 19 Jun | 1014.65 | 182.40 | - | 0 | 0 | 0 | |
| 18 Jun | 1032.40 | 182.40 | - | 0 | 0 | 0 | |
| 14 Jun | 1018.20 | 182.40 | - | 0 | 0 | 0 | |
| 13 Jun | 1017.55 | 182.40 | - | 0 | 0 | 0 | |
| 12 Jun | 1026.95 | 182.40 | - | 0 | 0 | 0 | |
| 11 Jun | 1020.05 | 182.40 | - | 0 | 0 | 0 | |
| 10 Jun | 977.90 | 182.40 | - | 0 | 0 | 0 | |
| 7 Jun | 977.75 | 182.40 | - | 0 | 0 | 0 | |
| 5 Jun | 918.90 | 182.40 | - | 0 | 0 | 0 | |
| 4 Jun | 912.05 | 182.40 | - | 0 | 0 | 0 | |
| 3 Jun | 1054.25 | 0.00 | - | 0 | 0 | 0 | |
| 31 May | 1020.35 | 0.00 | - | 0 | 0 | 0 | |
| 30 May | 1025.35 | 0.00 | - | 0 | 0 | 0 | |
| 29 May | 1042.90 | 0.00 | - | 0 | 0 | 0 | |
| 28 May | 1083.10 | 0.00 | - | 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 1200 expiring on 25JUL2024
Delta for 1200 PE is -
Historical price for 1200 PE is as follows
On 5 Jul IRCTC was trading at 1026.20. The strike last trading price was 170, which was -19.10 lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 7000
On 4 Jul IRCTC was trading at 1006.05. The strike last trading price was 189.1, 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 189.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5250
On 2 Jul IRCTC was trading at 1006.60. The strike last trading price was 201, 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 1 Jul IRCTC was trading at 992.85. The strike last trading price was 201, 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 28 Jun IRCTC was trading at 989.25. The strike last trading price was 201, 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 27 Jun IRCTC was trading at 991.25. The strike last trading price was 201, 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 26 Jun IRCTC was trading at 990.45. The strike last trading price was 201, 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 188.25, 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 188.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 875
On 21 Jun IRCTC was trading at 1012.30. The strike last trading price was 182.40, 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 182.40, 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 182.40, 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 182.40, 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 182.40, 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 182.40, 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 182.40, 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 182.40, 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 182.40, 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 182.40, 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 182.40, 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 182.40, 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 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 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
On 30 May IRCTC was trading at 1025.35. 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
On 29 May IRCTC was trading at 1042.90. 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 28 May IRCTC was trading at 1083.10. 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 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