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 | 135.2 | 20.20 | - | 16,625 | -5,250 | 21,000 | |||
| 4 Jul | 1006.05 | 115 | - | 25,375 | -15,750 | 26,250 | ||||
| 3 Jul | 1004.25 | 114.5 | - | 4,375 | 0 | 42,000 | ||||
| 2 Jul | 1006.60 | 121.5 | - | 16,625 | 1,750 | 42,000 | ||||
| 1 Jul | 992.85 | 105.15 | - | 7,875 | 875 | 40,250 | ||||
| 28 Jun | 989.25 | 104.45 | - | 14,875 | 875 | 39,375 | ||||
| 27 Jun | 991.25 | 109.3 | - | 18,375 | 6,125 | 38,500 | ||||
| 26 Jun | 990.45 | 109 | - | 21,000 | 5,250 | 32,375 | ||||
| 25 Jun | 995.10 | 113 | - | 34,125 | 15,750 | 27,125 | ||||
| 24 Jun | 1010.25 | 132 | - | 15,750 | -875 | 10,500 | ||||
| 21 Jun | 1012.30 | 135.00 | - | 9,625 | 7,000 | 10,500 | ||||
| 20 Jun | 1015.60 | 137.00 | - | 0 | 0 | 0 | ||||
| 19 Jun | 1014.65 | 137.00 | - | 0 | 0 | 0 | ||||
| 18 Jun | 1032.40 | 137.00 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 14 Jun | 1018.20 | 137.00 | - | 0 | 0 | 0 | ||||
| 13 Jun | 1017.55 | 137.00 | - | 0 | 0 | 0 | ||||
| 12 Jun | 1026.95 | 137.00 | - | 875 | 0 | 3,500 | ||||
| 11 Jun | 1020.05 | 103.95 | - | 0 | 0 | 0 | ||||
| 10 Jun | 977.90 | 103.95 | - | 0 | 875 | 0 | ||||
| 7 Jun | 977.75 | 103.95 | - | 1,750 | 875 | 3,500 | ||||
| 6 Jun | 973.30 | 112.00 | - | 1,750 | 0 | 2,625 | ||||
| 5 Jun | 918.90 | 65.20 | - | 4,375 | 1,750 | 2,625 | ||||
| 4 Jun | 912.05 | 146.50 | - | 0 | 875 | 875 | ||||
| 3 Jun | 1054.25 | 146.50 | - | 0 | 875 | 0 | ||||
| 31 May | 1020.35 | 146.50 | - | 875 | 0 | 0 | ||||
| 30 May | 1025.35 | 168.50 | - | 0 | 0 | 0 | ||||
| 29 May | 1042.90 | 168.50 | - | 0 | 0 | 0 | ||||
| 28 May | 1083.10 | 0.00 | - | 0 | 0 | 0 | ||||
| 27 May | 1101.25 | 0.00 | - | 0 | 0 | 0 | ||||
| 22 May | 1115.55 | 0.00 | - | 0 | 0 | 0 | ||||
| 21 May | 1115.55 | 0.00 | - | 0 | 0 | 0 | ||||
| 17 May | 1093.70 | 0.00 | - | 0 | 0 | 0 | ||||
| 16 May | 1040.50 | 0.00 | - | 0 | 0 | 0 | ||||
For INDIAN RAIL TOUR CORP LTD - strike price 900 expiring on 25JUL2024
Delta for 900 CE is -
Historical price for 900 CE is as follows
On 5 Jul IRCTC was trading at 1026.20. The strike last trading price was 135.2, which was 20.20 higher than the previous day. The implied volatity was -, the open interest changed by -5250 which decreased total open position to 21000
On 4 Jul IRCTC was trading at 1006.05. The strike last trading price was 115, which was lower than the previous day. The implied volatity was -, the open interest changed by -15750 which decreased total open position to 26250
On 3 Jul IRCTC was trading at 1004.25. The strike last trading price was 114.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42000
On 2 Jul IRCTC was trading at 1006.60. The strike last trading price was 121.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 42000
On 1 Jul IRCTC was trading at 992.85. The strike last trading price was 105.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 40250
On 28 Jun IRCTC was trading at 989.25. The strike last trading price was 104.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 39375
On 27 Jun IRCTC was trading at 991.25. The strike last trading price was 109.3, 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 26 Jun IRCTC was trading at 990.45. The strike last trading price was 109, which was lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 32375
On 25 Jun IRCTC was trading at 995.10. The strike last trading price was 113, which was lower than the previous day. The implied volatity was -, the open interest changed by 15750 which increased total open position to 27125
On 24 Jun IRCTC was trading at 1010.25. The strike last trading price was 132, which was lower than the previous day. The implied volatity was -, the open interest changed by -875 which decreased total open position to 10500
On 21 Jun IRCTC was trading at 1012.30. The strike last trading price was 135.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 10500
On 20 Jun IRCTC was trading at 1015.60. The strike last trading price was 137.00, 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 137.00, 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 137.00, 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 137.00, 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 137.00, 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 137.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3500
On 11 Jun IRCTC was trading at 1020.05. The strike last trading price was 103.95, 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 103.95, 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 7 Jun IRCTC was trading at 977.75. The strike last trading price was 103.95, 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 6 Jun IRCTC was trading at 973.30. The strike last trading price was 112.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2625
On 5 Jun IRCTC was trading at 918.90. The strike last trading price was 65.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 2625
On 4 Jun IRCTC was trading at 912.05. The strike last trading price was 146.50, 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 3 Jun IRCTC was trading at 1054.25. The strike last trading price was 146.50, 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 31 May IRCTC was trading at 1020.35. The strike last trading price was 146.50, 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 168.50, 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 168.50, 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 22 May IRCTC was trading at 1115.55. 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 21 May IRCTC was trading at 1115.55. 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 17 May IRCTC was trading at 1093.70. 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 16 May IRCTC was trading at 1040.50. 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 | 2.75 | -1.35 | - | 11,20,875 | -16,625 | 8,68,875 |
| 4 Jul | 1006.05 | 4.1 | - | 5,25,875 | -23,625 | 8,85,500 | |
| 3 Jul | 1004.25 | 4.5 | - | 3,89,375 | 28,875 | 9,09,125 | |
| 2 Jul | 1006.60 | 5 | - | 7,21,875 | -19,250 | 8,80,250 | |
| 1 Jul | 992.85 | 6.3 | - | 4,19,125 | 81,375 | 8,99,500 | |
| 28 Jun | 989.25 | 8.3 | - | 6,54,500 | 13,125 | 8,18,125 | |
| 27 Jun | 991.25 | 9.3 | - | 4,63,750 | 99,750 | 8,05,000 | |
| 26 Jun | 990.45 | 11 | - | 4,28,750 | 1,23,375 | 7,02,625 | |
| 25 Jun | 995.10 | 11.65 | - | 11,49,750 | 1,77,625 | 5,79,250 | |
| 24 Jun | 1010.25 | 10.7 | - | 2,79,125 | 57,750 | 4,01,625 | |
| 21 Jun | 1012.30 | 10.00 | - | 2,00,375 | 1,18,125 | 3,42,125 | |
| 20 Jun | 1015.60 | 7.30 | - | 50,750 | 27,125 | 2,18,750 | |
| 19 Jun | 1014.65 | 7.70 | - | 84,000 | 49,875 | 1,91,625 | |
| 18 Jun | 1032.40 | 5.90 | - | 75,250 | -6,125 | 1,43,500 | |
| 14 Jun | 1018.20 | 6.50 | - | 26,250 | 6,125 | 1,49,625 | |
| 13 Jun | 1017.55 | 7.20 | - | 71,750 | 30,625 | 1,44,375 | |
| 12 Jun | 1026.95 | 7.50 | - | 40,250 | 8,750 | 1,14,625 | |
| 11 Jun | 1020.05 | 10.00 | - | 1,02,375 | 5,250 | 1,05,000 | |
| 10 Jun | 977.90 | 21.20 | - | 70,000 | 27,125 | 99,750 | |
| 7 Jun | 977.75 | 22.25 | - | 16,625 | 875 | 71,750 | |
| 6 Jun | 973.30 | 25.80 | - | 48,125 | -2,625 | 70,875 | |
| 5 Jun | 918.90 | 41.65 | - | 72,625 | -2,625 | 73,500 | |
| 4 Jun | 912.05 | 59.45 | - | 77,875 | 30,625 | 76,125 | |
| 3 Jun | 1054.25 | 14.20 | - | 35,875 | -1,750 | 45,500 | |
| 31 May | 1020.35 | 20.00 | - | 24,500 | 8,750 | 44,625 | |
| 30 May | 1025.35 | 22.95 | - | 19,250 | 7,000 | 35,875 | |
| 29 May | 1042.90 | 23.25 | - | 34,125 | 19,250 | 28,875 | |
| 28 May | 1083.10 | 11.65 | - | 2,625 | 1,750 | 8,750 | |
| 27 May | 1101.25 | 11.40 | - | 875 | 0 | 6,125 | |
| 22 May | 1115.55 | 14.35 | - | 875 | 875 | 5,250 | |
| 21 May | 1115.55 | 14.35 | - | 875 | 0 | 5,250 | |
| 17 May | 1093.70 | 15.55 | - | 4,375 | 4,375 | 5,250 | |
| 16 May | 1040.50 | 22.55 | - | 875 | 0 | 875 | |
For INDIAN RAIL TOUR CORP LTD - strike price 900 expiring on 25JUL2024
Delta for 900 PE is -
Historical price for 900 PE is as follows
On 5 Jul IRCTC was trading at 1026.20. The strike last trading price was 2.75, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by -16625 which decreased total open position to 868875
On 4 Jul IRCTC was trading at 1006.05. The strike last trading price was 4.1, which was lower than the previous day. The implied volatity was -, the open interest changed by -23625 which decreased total open position to 885500
On 3 Jul IRCTC was trading at 1004.25. The strike last trading price was 4.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 28875 which increased total open position to 909125
On 2 Jul IRCTC was trading at 1006.60. The strike last trading price was 5, which was lower than the previous day. The implied volatity was -, the open interest changed by -19250 which decreased total open position to 880250
On 1 Jul IRCTC was trading at 992.85. The strike last trading price was 6.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 81375 which increased total open position to 899500
On 28 Jun IRCTC was trading at 989.25. The strike last trading price was 8.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 13125 which increased total open position to 818125
On 27 Jun IRCTC was trading at 991.25. The strike last trading price was 9.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 99750 which increased total open position to 805000
On 26 Jun IRCTC was trading at 990.45. The strike last trading price was 11, which was lower than the previous day. The implied volatity was -, the open interest changed by 123375 which increased total open position to 702625
On 25 Jun IRCTC was trading at 995.10. The strike last trading price was 11.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 177625 which increased total open position to 579250
On 24 Jun IRCTC was trading at 1010.25. The strike last trading price was 10.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 57750 which increased total open position to 401625
On 21 Jun IRCTC was trading at 1012.30. The strike last trading price was 10.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 118125 which increased total open position to 342125
On 20 Jun IRCTC was trading at 1015.60. The strike last trading price was 7.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 27125 which increased total open position to 218750
On 19 Jun IRCTC was trading at 1014.65. The strike last trading price was 7.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 49875 which increased total open position to 191625
On 18 Jun IRCTC was trading at 1032.40. The strike last trading price was 5.90, which was lower than the previous day. The implied volatity was -, the open interest changed by -6125 which decreased total open position to 143500
On 14 Jun IRCTC was trading at 1018.20. The strike last trading price was 6.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 6125 which increased total open position to 149625
On 13 Jun IRCTC was trading at 1017.55. The strike last trading price was 7.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 30625 which increased total open position to 144375
On 12 Jun IRCTC was trading at 1026.95. The strike last trading price was 7.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 8750 which increased total open position to 114625
On 11 Jun IRCTC was trading at 1020.05. The strike last trading price was 10.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 105000
On 10 Jun IRCTC was trading at 977.90. The strike last trading price was 21.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 27125 which increased total open position to 99750
On 7 Jun IRCTC was trading at 977.75. 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 increased total open position to 71750
On 6 Jun IRCTC was trading at 973.30. The strike last trading price was 25.80, which was lower than the previous day. The implied volatity was -, the open interest changed by -2625 which decreased total open position to 70875
On 5 Jun IRCTC was trading at 918.90. The strike last trading price was 41.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -2625 which decreased total open position to 73500
On 4 Jun IRCTC was trading at 912.05. The strike last trading price was 59.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 30625 which increased total open position to 76125
On 3 Jun IRCTC was trading at 1054.25. The strike last trading price was 14.20, which was lower than the previous day. The implied volatity was -, the open interest changed by -1750 which decreased total open position to 45500
On 31 May IRCTC was trading at 1020.35. The strike last trading price was 20.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 8750 which increased total open position to 44625
On 30 May IRCTC was trading at 1025.35. The strike last trading price was 22.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 35875
On 29 May IRCTC was trading at 1042.90. The strike last trading price was 23.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 19250 which increased total open position to 28875
On 28 May IRCTC was trading at 1083.10. The strike last trading price was 11.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 8750
On 27 May IRCTC was trading at 1101.25. The strike last trading price was 11.40, 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 22 May IRCTC was trading at 1115.55. The strike last trading price was 14.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 5250
On 21 May IRCTC was trading at 1115.55. The strike last trading price was 14.35, 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 17 May IRCTC was trading at 1093.70. The strike last trading price was 15.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 4375 which increased total open position to 5250
On 16 May IRCTC was trading at 1040.50. The strike last trading price was 22.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 875