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 | 155 | 0.00 | - | 0 | 875 | 0 | |||
| 4 Jul | 1006.05 | 155 | - | 0 | 875 | 0 | ||||
| 3 Jul | 1004.25 | 155 | - | 0 | 875 | 0 | ||||
| 2 Jul | 1006.60 | 155 | - | 4,375 | 1,750 | 9,625 | ||||
| 1 Jul | 992.85 | 154.95 | - | 2,625 | 7,875 | 7,875 | ||||
| 28 Jun | 989.25 | 150 | - | 0 | 0 | 0 | ||||
| 27 Jun | 991.25 | 150 | - | 875 | 0 | 7,000 | ||||
| 26 Jun | 990.45 | 156 | - | 0 | 6,125 | 0 | ||||
| 25 Jun | 995.10 | 156 | - | 7,000 | 6,125 | 7,000 | ||||
| 24 Jun | 1010.25 | 145.9 | - | 0 | 0 | 0 | ||||
| 21 Jun | 1012.30 | 145.90 | - | 0 | 0 | 0 | ||||
| 20 Jun | 1015.60 | 145.90 | - | 0 | 0 | 0 | ||||
| 19 Jun | 1014.65 | 145.90 | - | 0 | 0 | 0 | ||||
| 18 Jun | 1032.40 | 145.90 | - | 0 | 0 | 0 | ||||
| 14 Jun | 1018.20 | 145.90 | - | 0 | 0 | 0 | ||||
| 12 Jun | 1026.95 | 145.90 | - | 0 | 0 | 0 | ||||
| 11 Jun | 1020.05 | 145.90 | - | 0 | 0 | 0 | ||||
| 10 Jun | 977.90 | 145.90 | - | 0 | 0 | 0 | ||||
| 7 Jun | 977.75 | 145.90 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 6 Jun | 973.30 | 145.90 | - | 875 | 0 | 0 | ||||
| 5 Jun | 918.90 | 191.60 | - | 0 | 0 | 0 | ||||
For INDIAN RAIL TOUR CORP LTD - strike price 850 expiring on 25JUL2024
Delta for 850 CE is -
Historical price for 850 CE is as follows
On 5 Jul IRCTC was trading at 1026.20. The strike last trading price was 155, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 0
On 4 Jul IRCTC was trading at 1006.05. The strike last trading price was 155, 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 3 Jul IRCTC was trading at 1004.25. The strike last trading price was 155, 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 2 Jul IRCTC was trading at 1006.60. The strike last trading price was 155, which was lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 9625
On 1 Jul IRCTC was trading at 992.85. The strike last trading price was 154.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 7875 which increased total open position to 7875
On 28 Jun IRCTC was trading at 989.25. The strike last trading price was 150, 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 150, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7000
On 26 Jun IRCTC was trading at 990.45. The strike last trading price was 156, which was lower than the previous day. The implied volatity was -, the open interest changed by 6125 which increased total open position to 0
On 25 Jun IRCTC was trading at 995.10. The strike last trading price was 156, which was lower than the previous day. The implied volatity was -, the open interest changed by 6125 which increased total open position to 7000
On 24 Jun IRCTC was trading at 1010.25. The strike last trading price was 145.9, 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 145.90, 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 20 Jun IRCTC was trading at 1015.60. The strike last trading price was 145.90, 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 19 Jun IRCTC was trading at 1014.65. The strike last trading price was 145.90, 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 18 Jun IRCTC was trading at 1032.40. The strike last trading price was 145.90, 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 14 Jun IRCTC was trading at 1018.20. The strike last trading price was 145.90, 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 12 Jun IRCTC was trading at 1026.95. The strike last trading price was 145.90, 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 11 Jun IRCTC was trading at 1020.05. The strike last trading price was 145.90, 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 10 Jun IRCTC was trading at 977.90. The strike last trading price was 145.90, 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 7 Jun IRCTC was trading at 977.75. The strike last trading price was 145.90, 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 6 Jun IRCTC was trading at 973.30. The strike last trading price was 145.90, 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 5 Jun IRCTC was trading at 918.90. The strike last trading price was 191.60, 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 | 1.3 | -0.25 | - | 99,750 | -43,750 | 1,54,875 |
| 4 Jul | 1006.05 | 1.55 | - | 94,500 | -26,250 | 1,98,625 | |
| 3 Jul | 1004.25 | 1.85 | - | 57,750 | 10,500 | 2,24,875 | |
| 2 Jul | 1006.60 | 2.05 | - | 1,93,375 | -26,250 | 2,13,500 | |
| 1 Jul | 992.85 | 2.75 | - | 1,49,625 | 3,500 | 2,39,750 | |
| 28 Jun | 989.25 | 3.5 | - | 3,05,375 | -1,750 | 2,36,250 | |
| 27 Jun | 991.25 | 4.7 | - | 1,68,875 | 36,750 | 2,38,000 | |
| 26 Jun | 990.45 | 5.25 | - | 1,71,500 | 32,375 | 2,00,375 | |
| 25 Jun | 995.10 | 5.65 | - | 2,83,500 | 86,625 | 1,68,000 | |
| 24 Jun | 1010.25 | 4.75 | - | 1,16,375 | 53,375 | 80,500 | |
| 21 Jun | 1012.30 | 4.70 | - | 27,125 | 11,375 | 23,625 | |
| 20 Jun | 1015.60 | 3.05 | - | 2,625 | 0 | 11,375 | |
| 19 Jun | 1014.65 | 3.55 | - | 2,625 | 0 | 11,375 | |
| 18 Jun | 1032.40 | 3.25 | - | 875 | 0 | 10,500 | |
| 14 Jun | 1018.20 | 4.00 | - | 875 | 0 | 10,500 | |
| 12 Jun | 1026.95 | 4.65 | - | 2,625 | 875 | 10,500 | |
| 11 Jun | 1020.05 | 4.50 | - | 23,625 | -14,875 | 10,500 | |
| 10 Jun | 977.90 | 10.00 | - | 1,750 | 875 | 25,375 | |
| 7 Jun | 977.75 | 11.60 | - | 4,375 | 3,500 | 24,500 | |
| 6 Jun | 973.30 | 13.00 | - | 27,125 | 19,250 | 21,000 | |
| 5 Jun | 918.90 | 33.50 | - | 2,625 | 1,750 | 1,750 | |
For INDIAN RAIL TOUR CORP LTD - strike price 850 expiring on 25JUL2024
Delta for 850 PE is -
Historical price for 850 PE is as follows
On 5 Jul IRCTC was trading at 1026.20. The strike last trading price was 1.3, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -43750 which decreased total open position to 154875
On 4 Jul IRCTC was trading at 1006.05. The strike last trading price was 1.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -26250 which decreased total open position to 198625
On 3 Jul IRCTC was trading at 1004.25. The strike last trading price was 1.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 224875
On 2 Jul IRCTC was trading at 1006.60. The strike last trading price was 2.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -26250 which decreased total open position to 213500
On 1 Jul IRCTC was trading at 992.85. The strike last trading price was 2.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 239750
On 28 Jun IRCTC was trading at 989.25. The strike last trading price was 3.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -1750 which decreased total open position to 236250
On 27 Jun IRCTC was trading at 991.25. The strike last trading price was 4.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 36750 which increased total open position to 238000
On 26 Jun IRCTC was trading at 990.45. The strike last trading price was 5.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 32375 which increased total open position to 200375
On 25 Jun IRCTC was trading at 995.10. The strike last trading price was 5.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 86625 which increased total open position to 168000
On 24 Jun IRCTC was trading at 1010.25. The strike last trading price was 4.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 53375 which increased total open position to 80500
On 21 Jun IRCTC was trading at 1012.30. The strike last trading price was 4.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 11375 which increased total open position to 23625
On 20 Jun IRCTC was trading at 1015.60. The strike last trading price was 3.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11375
On 19 Jun IRCTC was trading at 1014.65. The strike last trading price was 3.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11375
On 18 Jun IRCTC was trading at 1032.40. The strike last trading price was 3.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10500
On 14 Jun IRCTC was trading at 1018.20. The strike last trading price was 4.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10500
On 12 Jun IRCTC was trading at 1026.95. The strike last trading price was 4.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 10500
On 11 Jun IRCTC was trading at 1020.05. The strike last trading price was 4.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -14875 which decreased total open position to 10500
On 10 Jun IRCTC was trading at 977.90. The strike last trading price was 10.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 25375
On 7 Jun IRCTC was trading at 977.75. The strike last trading price was 11.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 24500
On 6 Jun IRCTC was trading at 973.30. The strike last trading price was 13.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 19250 which increased total open position to 21000
On 5 Jun IRCTC was trading at 918.90. The strike last trading price was 33.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 1750