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 | 105.95 | 7.20 | - | 1,750 | 0 | 2,625 | |||
| 4 Jul | 1006.05 | 98.75 | - | 3,500 | 2,625 | 2,625 | ||||
| 3 Jul | 1004.25 | 154.2 | - | 0 | 0 | 0 | ||||
| 2 Jul | 1006.60 | 154.2 | - | 0 | 0 | 0 | ||||
| 1 Jul | 992.85 | 154.2 | - | 0 | 0 | 0 | ||||
| 28 Jun | 989.25 | 154.2 | - | 0 | 0 | 0 | ||||
| 27 Jun | 991.25 | 154.2 | - | 0 | 0 | 0 | ||||
| 26 Jun | 990.45 | 154.2 | - | 0 | 0 | 0 | ||||
| 25 Jun | 995.10 | 154.2 | - | 0 | 0 | 0 | ||||
| 24 Jun | 1010.25 | 154.2 | - | 0 | 0 | 0 | ||||
| 21 Jun | 1012.30 | 154.20 | - | 0 | 0 | 0 | ||||
| 20 Jun | 1015.60 | 154.20 | - | 0 | 0 | 0 | ||||
| 19 Jun | 1014.65 | 154.20 | - | 0 | 0 | 0 | ||||
| 18 Jun | 1032.40 | 154.20 | - | 0 | 0 | 0 | ||||
| 14 Jun | 1018.20 | 154.20 | - | 0 | 0 | 0 | ||||
| 13 Jun | 1017.55 | 154.20 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 12 Jun | 1026.95 | 154.20 | - | 0 | 0 | 0 | ||||
| 11 Jun | 1020.05 | 154.20 | - | 0 | 0 | 0 | ||||
| 10 Jun | 977.90 | 154.20 | - | 0 | 0 | 0 | ||||
| 7 Jun | 977.75 | 154.20 | - | 0 | 0 | 0 | ||||
| 6 Jun | 973.30 | 154.20 | - | 0 | 0 | 0 | ||||
| 5 Jun | 918.90 | 154.20 | - | 0 | 0 | 0 | ||||
| 4 Jun | 912.05 | 154.20 | - | 0 | 0 | 0 | ||||
| 3 Jun | 1054.25 | 154.20 | - | 0 | 0 | 0 | ||||
| 31 May | 1020.35 | 154.20 | - | 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 | ||||
| 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 920 expiring on 25JUL2024
Delta for 920 CE is -
Historical price for 920 CE is as follows
On 5 Jul IRCTC was trading at 1026.20. The strike last trading price was 105.95, which was 7.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2625
On 4 Jul IRCTC was trading at 1006.05. The strike last trading price was 98.75, 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 Jul IRCTC was trading at 1004.25. The strike last trading price was 154.2, 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 154.2, 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 154.2, 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 154.2, 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 154.2, 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 154.2, 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 154.2, 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 154.2, 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 154.20, 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 154.20, 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 154.20, 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 154.20, 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 154.20, 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 154.20, 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 154.20, 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 154.20, 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 154.20, 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 154.20, 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 154.20, 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 154.20, 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 154.20, 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 154.20, 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 154.20, 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 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 | 4.2 | -2.30 | - | 4,91,750 | 83,125 | 4,19,125 |
| 4 Jul | 1006.05 | 6.5 | - | 2,10,875 | 93,625 | 3,36,000 | |
| 3 Jul | 1004.25 | 6.85 | - | 62,125 | 4,375 | 2,42,375 | |
| 2 Jul | 1006.60 | 7.35 | - | 2,23,125 | 17,500 | 2,46,750 | |
| 1 Jul | 992.85 | 9.7 | - | 1,01,500 | 24,500 | 2,29,250 | |
| 28 Jun | 989.25 | 11.9 | - | 2,52,000 | 54,250 | 2,04,750 | |
| 27 Jun | 991.25 | 12.9 | - | 75,250 | 23,625 | 1,50,500 | |
| 26 Jun | 990.45 | 14.6 | - | 74,375 | 46,375 | 1,26,000 | |
| 25 Jun | 995.10 | 15.65 | - | 93,625 | 42,875 | 79,625 | |
| 24 Jun | 1010.25 | 13.7 | - | 47,250 | 26,250 | 37,625 | |
| 21 Jun | 1012.30 | 14.00 | - | 3,500 | 1,750 | 10,500 | |
| 20 Jun | 1015.60 | 9.90 | - | 875 | 0 | 8,750 | |
| 19 Jun | 1014.65 | 9.90 | - | 16,625 | 7,875 | 8,750 | |
| 18 Jun | 1032.40 | 12.00 | - | 0 | 0 | 0 | |
| 14 Jun | 1018.20 | 12.00 | - | 0 | -1,750 | 0 | |
| 13 Jun | 1017.55 | 12.00 | - | 1,750 | 0 | 2,625 | |
| 12 Jun | 1026.95 | 18.50 | - | 875 | 0 | 2,625 | |
| 11 Jun | 1020.05 | 21.70 | - | 0 | 875 | 0 | |
| 10 Jun | 977.90 | 21.70 | - | 875 | 0 | 1,750 | |
| 7 Jun | 977.75 | 35.10 | - | 875 | 2,625 | 2,625 | |
| 6 Jun | 973.30 | 39.75 | - | 0 | 1,750 | 0 | |
| 5 Jun | 918.90 | 39.75 | - | 875 | 1,750 | 1,750 | |
| 4 Jun | 912.05 | 15.00 | - | 0 | 0 | 0 | |
| 3 Jun | 1054.25 | 15.00 | - | 1,750 | 0 | 0 | |
| 31 May | 1020.35 | 29.75 | - | 0 | 0 | 0 | |
| 30 May | 1025.35 | 29.75 | - | 0 | 0 | 0 | |
| 29 May | 1042.90 | 29.75 | - | 0 | 0 | 0 | |
| 28 May | 1083.10 | 29.75 | - | 0 | 0 | 0 | |
| 27 May | 1101.25 | 29.75 | - | 0 | 0 | 0 | |
| 22 May | 1115.55 | 29.75 | - | 0 | 0 | 0 | |
| 21 May | 1115.55 | 29.75 | - | 0 | 0 | 0 | |
| 17 May | 1093.70 | 29.75 | - | 0 | 0 | 0 | |
| 16 May | 1040.50 | 29.75 | - | 0 | 0 | 0 | |
For INDIAN RAIL TOUR CORP LTD - strike price 920 expiring on 25JUL2024
Delta for 920 PE is -
Historical price for 920 PE is as follows
On 5 Jul IRCTC was trading at 1026.20. The strike last trading price was 4.2, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 83125 which increased total open position to 419125
On 4 Jul IRCTC was trading at 1006.05. The strike last trading price was 6.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 93625 which increased total open position to 336000
On 3 Jul IRCTC was trading at 1004.25. The strike last trading price was 6.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 4375 which increased total open position to 242375
On 2 Jul IRCTC was trading at 1006.60. The strike last trading price was 7.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 17500 which increased total open position to 246750
On 1 Jul IRCTC was trading at 992.85. The strike last trading price was 9.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 24500 which increased total open position to 229250
On 28 Jun IRCTC was trading at 989.25. The strike last trading price was 11.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 54250 which increased total open position to 204750
On 27 Jun IRCTC was trading at 991.25. The strike last trading price was 12.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 23625 which increased total open position to 150500
On 26 Jun IRCTC was trading at 990.45. The strike last trading price was 14.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 46375 which increased total open position to 126000
On 25 Jun IRCTC was trading at 995.10. The strike last trading price was 15.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 42875 which increased total open position to 79625
On 24 Jun IRCTC was trading at 1010.25. The strike last trading price was 13.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 26250 which increased total open position to 37625
On 21 Jun IRCTC was trading at 1012.30. The strike last trading price was 14.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 10500
On 20 Jun IRCTC was trading at 1015.60. The strike last trading price was 9.90, 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 19 Jun IRCTC was trading at 1014.65. The strike last trading price was 9.90, 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 18 Jun IRCTC was trading at 1032.40. The strike last trading price was 12.00, 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 12.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -1750 which decreased total open position to 0
On 13 Jun IRCTC was trading at 1017.55. The strike last trading price was 12.00, 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 12 Jun IRCTC was trading at 1026.95. The strike last trading price was 18.50, 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 11 Jun IRCTC was trading at 1020.05. The strike last trading price was 21.70, 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 10 Jun IRCTC was trading at 977.90. The strike last trading price was 21.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1750
On 7 Jun IRCTC was trading at 977.75. The strike last trading price was 35.10, 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 6 Jun IRCTC was trading at 973.30. The strike last trading price was 39.75, 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 5 Jun IRCTC was trading at 918.90. The strike last trading price was 39.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 1750
On 4 Jun IRCTC was trading at 912.05. The strike last trading price was 15.00, 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 15.00, 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 29.75, 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 29.75, 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 29.75, 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 29.75, 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 29.75, 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 29.75, 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 29.75, 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 29.75, 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 29.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0