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 | 1.9 | 0.50 | - | 6,11,625 | 68,250 | 2,48,500 | |||
| 4 Jul | 1006.05 | 1.4 | - | 92,750 | 9,625 | 1,80,250 | ||||
| 3 Jul | 1004.25 | 1.65 | - | 43,750 | 3,500 | 1,70,625 | ||||
| 2 Jul | 1006.60 | 1.85 | - | 88,375 | -24,500 | 1,64,500 | ||||
| 1 Jul | 992.85 | 1.55 | - | 42,000 | 1,750 | 1,89,000 | ||||
| 28 Jun | 989.25 | 1.95 | - | 1,40,000 | 34,125 | 1,87,250 | ||||
| 27 Jun | 991.25 | 2.8 | - | 18,375 | 3,500 | 1,53,125 | ||||
| 26 Jun | 990.45 | 3.05 | - | 48,125 | 14,875 | 1,49,625 | ||||
| 25 Jun | 995.10 | 3.9 | - | 37,625 | 6,125 | 1,34,750 | ||||
| 24 Jun | 1010.25 | 5.25 | - | 77,000 | 47,250 | 1,27,750 | ||||
| 21 Jun | 1012.30 | 5.25 | - | 73,500 | 40,250 | 79,625 | ||||
| 20 Jun | 1015.60 | 5.00 | - | 875 | 875 | 38,500 | ||||
| 19 Jun | 1014.65 | 5.65 | - | 3,500 | 1,750 | 37,625 | ||||
|
|
||||||||||
| 18 Jun | 1032.40 | 5.60 | - | 11,375 | 5,250 | 35,000 | ||||
| 14 Jun | 1018.20 | 5.55 | - | 9,625 | 1,750 | 29,750 | ||||
| 13 Jun | 1017.55 | 6.75 | - | 5,250 | -1,750 | 28,000 | ||||
| 12 Jun | 1026.95 | 8.10 | - | 14,000 | 2,625 | 27,125 | ||||
| 11 Jun | 1020.05 | 8.70 | - | 28,000 | 4,375 | 23,625 | ||||
| 10 Jun | 977.90 | 6.00 | - | 3,500 | 875 | 18,375 | ||||
| 5 Jun | 918.90 | 5.50 | - | 3,500 | 18,375 | 18,375 | ||||
| 3 Jun | 1054.25 | 22.25 | - | 1,750 | -875 | 18,375 | ||||
| 31 May | 1020.35 | 14.50 | - | 14,000 | 9,625 | 18,375 | ||||
| 30 May | 1025.35 | 20.00 | - | 3,500 | 0 | 8,750 | ||||
| 29 May | 1042.90 | 28.00 | - | 8,750 | 3,500 | 8,750 | ||||
| 28 May | 1083.10 | 50.95 | - | 875 | 0 | 5,250 | ||||
| 27 May | 1101.25 | 51.55 | - | 4,375 | 3,500 | 4,375 | ||||
| 24 May | 1109.05 | 57.00 | - | 0 | 0 | 875 | ||||
For INDIAN RAIL TOUR CORP LTD - strike price 1240 expiring on 25JUL2024
Delta for 1240 CE is -
Historical price for 1240 CE is as follows
On 5 Jul IRCTC was trading at 1026.20. The strike last trading price was 1.9, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 68250 which increased total open position to 248500
On 4 Jul IRCTC was trading at 1006.05. The strike last trading price was 1.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 9625 which increased total open position to 180250
On 3 Jul IRCTC was trading at 1004.25. The strike last trading price was 1.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 170625
On 2 Jul IRCTC was trading at 1006.60. The strike last trading price was 1.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -24500 which decreased total open position to 164500
On 1 Jul IRCTC was trading at 992.85. The strike last trading price was 1.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 189000
On 28 Jun IRCTC was trading at 989.25. The strike last trading price was 1.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 34125 which increased total open position to 187250
On 27 Jun IRCTC was trading at 991.25. The strike last trading price was 2.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 153125
On 26 Jun IRCTC was trading at 990.45. The strike last trading price was 3.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 14875 which increased total open position to 149625
On 25 Jun IRCTC was trading at 995.10. The strike last trading price was 3.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 6125 which increased total open position to 134750
On 24 Jun IRCTC was trading at 1010.25. The strike last trading price was 5.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 47250 which increased total open position to 127750
On 21 Jun IRCTC was trading at 1012.30. The strike last trading price was 5.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 40250 which increased total open position to 79625
On 20 Jun IRCTC was trading at 1015.60. 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 38500
On 19 Jun IRCTC was trading at 1014.65. The strike last trading price was 5.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 37625
On 18 Jun IRCTC was trading at 1032.40. The strike last trading price was 5.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 35000
On 14 Jun IRCTC was trading at 1018.20. The strike last trading price was 5.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 29750
On 13 Jun IRCTC was trading at 1017.55. The strike last trading price was 6.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -1750 which decreased total open position to 28000
On 12 Jun IRCTC was trading at 1026.95. The strike last trading price was 8.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 27125
On 11 Jun IRCTC was trading at 1020.05. The strike last trading price was 8.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 4375 which increased total open position to 23625
On 10 Jun IRCTC was trading at 977.90. The strike last trading price was 6.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 18375
On 5 Jun IRCTC was trading at 918.90. The strike last trading price was 5.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 18375 which increased total open position to 18375
On 3 Jun IRCTC was trading at 1054.25. The strike last trading price was 22.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -875 which decreased total open position to 18375
On 31 May IRCTC was trading at 1020.35. The strike last trading price was 14.50, 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 30 May IRCTC was trading at 1025.35. The strike last trading price was 20.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8750
On 29 May IRCTC was trading at 1042.90. The strike last trading price was 28.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 8750
On 28 May IRCTC was trading at 1083.10. The strike last trading price was 50.95, 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 27 May IRCTC was trading at 1101.25. The strike last trading price was 51.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 4375
On 24 May IRCTC was trading at 1109.05. The strike last trading price was 57.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 875
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 1026.20 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Jul | 1006.05 | 0 | - | 0 | 0 | 0 | |
| 3 Jul | 1004.25 | 0 | - | 0 | 0 | 0 | |
| 2 Jul | 1006.60 | 0 | - | 0 | 0 | 0 | |
| 1 Jul | 992.85 | 0 | - | 0 | 0 | 0 | |
| 28 Jun | 989.25 | 0 | - | 0 | 0 | 0 | |
| 27 Jun | 991.25 | 0 | - | 0 | 0 | 0 | |
| 26 Jun | 990.45 | 0 | - | 0 | 0 | 0 | |
| 25 Jun | 995.10 | 0 | - | 0 | 0 | 0 | |
| 24 Jun | 1010.25 | 0 | - | 0 | 0 | 0 | |
| 21 Jun | 1012.30 | 0.00 | - | 0 | 0 | 0 | |
| 20 Jun | 1015.60 | 0.00 | - | 0 | 0 | 0 | |
| 19 Jun | 1014.65 | 0.00 | - | 0 | 0 | 0 | |
| 18 Jun | 1032.40 | 0.00 | - | 0 | 0 | 0 | |
| 14 Jun | 1018.20 | 0.00 | - | 0 | 0 | 0 | |
| 13 Jun | 1017.55 | 0.00 | - | 0 | 0 | 0 | |
| 12 Jun | 1026.95 | 0.00 | - | 0 | 0 | 0 | |
| 11 Jun | 1020.05 | 0.00 | - | 0 | 0 | 0 | |
| 10 Jun | 977.90 | 0.00 | - | 0 | 0 | 0 | |
| 5 Jun | 918.90 | 0.00 | - | 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 1240 expiring on 25JUL2024
Delta for 1240 PE is -
Historical price for 1240 PE is as follows
On 5 Jul IRCTC was trading at 1026.20. The strike last trading price was 0, 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 0, 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 0, 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 2 Jul IRCTC was trading at 1006.60. The strike last trading price was 0, 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 1 Jul IRCTC was trading at 992.85. The strike last trading price was 0, 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 Jun IRCTC was trading at 989.25. The strike last trading price was 0, 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 Jun IRCTC was trading at 991.25. The strike last trading price was 0, 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 26 Jun IRCTC was trading at 990.45. The strike last trading price was 0, 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 0, 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 0, 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 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 20 Jun IRCTC was trading at 1015.60. 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 19 Jun IRCTC was trading at 1014.65. 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 18 Jun IRCTC was trading at 1032.40. 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 14 Jun IRCTC was trading at 1018.20. 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 13 Jun IRCTC was trading at 1017.55. 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 12 Jun IRCTC was trading at 1026.95. 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 11 Jun IRCTC was trading at 1020.05. 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
On 10 Jun IRCTC was trading at 977.90. 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 5 Jun IRCTC was trading at 918.90. 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 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