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 | 103.45 | 18.45 | - | 3,500 | 2,625 | 2,625 | |||
| 4 Jul | 1006.05 | 85 | - | 2,625 | 0 | 0 | ||||
| 3 Jul | 1004.25 | 140.6 | - | 0 | 0 | 0 | ||||
| 2 Jul | 1006.60 | 140.6 | - | 0 | 0 | 0 | ||||
| 1 Jul | 992.85 | 140.6 | - | 0 | 0 | 0 | ||||
| 28 Jun | 989.25 | 140.6 | - | 0 | 0 | 0 | ||||
| 27 Jun | 991.25 | 140.6 | - | 0 | 0 | 0 | ||||
| 26 Jun | 990.45 | 140.6 | - | 0 | 0 | 0 | ||||
| 25 Jun | 995.10 | 140.6 | - | 0 | 0 | 0 | ||||
| 24 Jun | 1010.25 | 140.6 | - | 0 | 0 | 0 | ||||
| 21 Jun | 1012.30 | 140.60 | - | 0 | 0 | 0 | ||||
| 20 Jun | 1015.60 | 140.60 | - | 0 | 0 | 0 | ||||
| 19 Jun | 1014.65 | 140.60 | - | 0 | 0 | 0 | ||||
| 18 Jun | 1032.40 | 140.60 | - | 0 | 0 | 0 | ||||
| 14 Jun | 1018.20 | 140.60 | - | 0 | 0 | 0 | ||||
| 13 Jun | 1017.55 | 140.60 | - | 0 | 0 | 0 | ||||
| 12 Jun | 1026.95 | 140.60 | - | 0 | 0 | 0 | ||||
| 11 Jun | 1020.05 | 140.60 | - | 0 | 0 | 0 | ||||
| 10 Jun | 977.90 | 140.60 | - | 0 | 0 | 0 | ||||
| 7 Jun | 977.75 | 140.60 | - | 0 | 0 | 0 | ||||
| 6 Jun | 973.30 | 140.60 | - | 0 | 0 | 0 | ||||
| 5 Jun | 918.90 | 140.60 | - | 0 | 0 | 0 | ||||
| 4 Jun | 912.05 | 140.60 | - | 0 | 0 | 0 | ||||
| 3 Jun | 1054.25 | 140.60 | - | 0 | 0 | 0 | ||||
| 31 May | 1020.35 | 140.60 | - | 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 940 expiring on 25JUL2024
Delta for 940 CE is -
Historical price for 940 CE is as follows
On 5 Jul IRCTC was trading at 1026.20. The strike last trading price was 103.45, which was 18.45 higher than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 2625
On 4 Jul IRCTC was trading at 1006.05. The strike last trading price was 85, 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 140.6, 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 140.6, 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 140.6, 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 140.6, 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 140.6, 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 140.6, 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 140.6, 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 140.6, 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 140.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Jun IRCTC was trading at 1015.60. The strike last trading price was 140.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Jun IRCTC was trading at 1014.65. The strike last trading price was 140.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Jun IRCTC was trading at 1032.40. The strike last trading price was 140.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Jun IRCTC was trading at 1018.20. The strike last trading price was 140.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jun IRCTC was trading at 1017.55. The strike last trading price was 140.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jun IRCTC was trading at 1026.95. The strike last trading price was 140.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Jun IRCTC was trading at 1020.05. The strike last trading price was 140.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jun IRCTC was trading at 977.90. The strike last trading price was 140.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jun IRCTC was trading at 977.75. The strike last trading price was 140.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jun IRCTC was trading at 973.30. The strike last trading price was 140.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jun IRCTC was trading at 918.90. The strike last trading price was 140.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jun IRCTC was trading at 912.05. The strike last trading price was 140.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jun IRCTC was trading at 1054.25. The strike last trading price was 140.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 May IRCTC was trading at 1020.35. The strike last trading price was 140.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
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 | 6.1 | -2.80 | - | 5,35,500 | 63,875 | 2,74,750 |
| 4 Jul | 1006.05 | 8.9 | - | 2,87,875 | -5,250 | 2,10,875 | |
| 3 Jul | 1004.25 | 10.25 | - | 1,12,000 | 63,875 | 2,16,125 | |
| 2 Jul | 1006.60 | 10.7 | - | 1,44,375 | 18,375 | 1,49,625 | |
| 1 Jul | 992.85 | 13.85 | - | 1,29,500 | 30,625 | 1,31,250 | |
| 28 Jun | 989.25 | 16.6 | - | 2,39,750 | 41,125 | 1,00,625 | |
| 27 Jun | 991.25 | 17.55 | - | 66,500 | 17,500 | 59,500 | |
| 26 Jun | 990.45 | 20.25 | - | 11,375 | 1,750 | 42,875 | |
| 25 Jun | 995.10 | 20.85 | - | 60,375 | 25,375 | 41,125 | |
| 24 Jun | 1010.25 | 19.4 | - | 17,500 | 8,750 | 14,000 | |
| 21 Jun | 1012.30 | 15.70 | - | 6,125 | 2,625 | 4,375 | |
| 20 Jun | 1015.60 | 16.00 | - | 0 | 0 | 0 | |
| 19 Jun | 1014.65 | 16.00 | - | 0 | 0 | 0 | |
| 18 Jun | 1032.40 | 16.00 | - | 0 | 0 | 0 | |
| 14 Jun | 1018.20 | 16.00 | - | 0 | 0 | 0 | |
| 13 Jun | 1017.55 | 16.00 | - | 0 | 875 | 0 | |
| 12 Jun | 1026.95 | 16.00 | - | 1,750 | 875 | 1,750 | |
| 11 Jun | 1020.05 | 18.00 | - | 5,250 | -3,500 | 2,625 | |
| 10 Jun | 977.90 | 35.00 | - | 0 | 875 | 0 | |
| 7 Jun | 977.75 | 35.00 | - | 875 | 5,250 | 5,250 | |
| 6 Jun | 973.30 | 20.50 | - | 0 | 4,375 | 0 | |
| 5 Jun | 918.90 | 20.50 | - | 0 | 4,375 | 0 | |
| 4 Jun | 912.05 | 20.50 | - | 0 | 4,375 | 0 | |
| 3 Jun | 1054.25 | 20.50 | - | 5,250 | 4,375 | 4,375 | |
| 31 May | 1020.35 | 35.80 | - | 0 | 0 | 0 | |
| 30 May | 1025.35 | 35.80 | - | 0 | 0 | 0 | |
| 29 May | 1042.90 | 35.80 | - | 0 | 0 | 0 | |
| 28 May | 1083.10 | 35.80 | - | 0 | 0 | 0 | |
| 27 May | 1101.25 | 35.80 | - | 0 | 0 | 0 | |
| 22 May | 1115.55 | 35.80 | - | 0 | 0 | 0 | |
| 21 May | 1115.55 | 35.80 | - | 0 | 0 | 0 | |
| 17 May | 1093.70 | 35.80 | - | 0 | 0 | 0 | |
| 16 May | 1040.50 | 35.80 | - | 0 | 0 | 0 | |
For INDIAN RAIL TOUR CORP LTD - strike price 940 expiring on 25JUL2024
Delta for 940 PE is -
Historical price for 940 PE is as follows
On 5 Jul IRCTC was trading at 1026.20. The strike last trading price was 6.1, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 63875 which increased total open position to 274750
On 4 Jul IRCTC was trading at 1006.05. The strike last trading price was 8.9, which was lower than the previous day. The implied volatity was -, the open interest changed by -5250 which decreased total open position to 210875
On 3 Jul IRCTC was trading at 1004.25. The strike last trading price was 10.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 63875 which increased total open position to 216125
On 2 Jul IRCTC was trading at 1006.60. The strike last trading price was 10.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 18375 which increased total open position to 149625
On 1 Jul IRCTC was trading at 992.85. The strike last trading price was 13.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 30625 which increased total open position to 131250
On 28 Jun IRCTC was trading at 989.25. The strike last trading price was 16.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 41125 which increased total open position to 100625
On 27 Jun IRCTC was trading at 991.25. The strike last trading price was 17.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 17500 which increased total open position to 59500
On 26 Jun IRCTC was trading at 990.45. The strike last trading price was 20.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 42875
On 25 Jun IRCTC was trading at 995.10. The strike last trading price was 20.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 25375 which increased total open position to 41125
On 24 Jun IRCTC was trading at 1010.25. The strike last trading price was 19.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 8750 which increased total open position to 14000
On 21 Jun IRCTC was trading at 1012.30. The strike last trading price was 15.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 4375
On 20 Jun IRCTC was trading at 1015.60. The strike last trading price was 16.00, 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 16.00, 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 16.00, 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 16.00, 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 16.00, 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 12 Jun IRCTC was trading at 1026.95. The strike last trading price was 16.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 1750
On 11 Jun IRCTC was trading at 1020.05. The strike last trading price was 18.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -3500 which decreased total open position to 2625
On 10 Jun IRCTC was trading at 977.90. The strike last trading price was 35.00, 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 35.00, 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 6 Jun IRCTC was trading at 973.30. The strike last trading price was 20.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 4375 which increased total open position to 0
On 5 Jun IRCTC was trading at 918.90. The strike last trading price was 20.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 4375 which increased total open position to 0
On 4 Jun IRCTC was trading at 912.05. The strike last trading price was 20.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 4375 which increased total open position to 0
On 3 Jun IRCTC was trading at 1054.25. The strike last trading price was 20.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 4375 which increased total open position to 4375
On 31 May IRCTC was trading at 1020.35. The strike last trading price was 35.80, 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 35.80, 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 35.80, 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 35.80, 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 35.80, 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 35.80, 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 35.80, 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 35.80, 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 35.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0