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 | 88.5 | 14.55 | - | 49,000 | 25,375 | 1,04,125 | |||
| 4 Jul | 1006.05 | 73.95 | - | 13,125 | 3,500 | 78,750 | ||||
| 3 Jul | 1004.25 | 73.2 | - | 6,125 | 1,750 | 75,250 | ||||
| 2 Jul | 1006.60 | 79.2 | - | 56,875 | 2,625 | 69,125 | ||||
| 1 Jul | 992.85 | 67.25 | - | 14,875 | 875 | 66,500 | ||||
| 28 Jun | 989.25 | 67.7 | - | 49,000 | -7,000 | 65,625 | ||||
| 27 Jun | 991.25 | 69 | - | 31,500 | 10,500 | 72,625 | ||||
| 26 Jun | 990.45 | 71.7 | - | 43,750 | 21,875 | 62,125 | ||||
| 25 Jun | 995.10 | 75.5 | - | 24,500 | 14,000 | 40,250 | ||||
| 24 Jun | 1010.25 | 90 | - | 8,750 | 6,125 | 26,250 | ||||
| 21 Jun | 1012.30 | 97.40 | - | 40,250 | 11,375 | 19,250 | ||||
| 20 Jun | 1015.60 | 90.00 | - | 7,000 | -1,750 | 8,750 | ||||
| 19 Jun | 1014.65 | 94.85 | - | 6,125 | -4,375 | 10,500 | ||||
|
|
||||||||||
| 18 Jun | 1032.40 | 104.00 | - | 1,750 | 15,750 | 15,750 | ||||
| 14 Jun | 1018.20 | 100.90 | - | 0 | 0 | 0 | ||||
| 13 Jun | 1017.55 | 100.90 | - | 0 | 875 | 0 | ||||
| 12 Jun | 1026.95 | 100.90 | - | 1,750 | 0 | 15,750 | ||||
| 11 Jun | 1020.05 | 113.00 | - | 1,750 | 0 | 15,750 | ||||
| 10 Jun | 977.90 | 85.60 | - | 1,750 | -875 | 14,875 | ||||
| 7 Jun | 977.75 | 78.00 | - | 0 | 4,375 | 0 | ||||
| 6 Jun | 973.30 | 78.00 | - | 12,250 | 4,375 | 16,625 | ||||
| 5 Jun | 918.90 | 50.00 | - | 19,250 | 12,250 | 12,250 | ||||
| 4 Jun | 912.05 | 113.00 | - | 0 | 0 | 0 | ||||
| 3 Jun | 1054.25 | 113.00 | - | 0 | 0 | 0 | ||||
| 31 May | 1020.35 | 113.00 | - | 0 | 0 | 0 | ||||
For INDIAN RAIL TOUR CORP LTD - strike price 950 expiring on 25JUL2024
Delta for 950 CE is -
Historical price for 950 CE is as follows
On 5 Jul IRCTC was trading at 1026.20. The strike last trading price was 88.5, which was 14.55 higher than the previous day. The implied volatity was -, the open interest changed by 25375 which increased total open position to 104125
On 4 Jul IRCTC was trading at 1006.05. The strike last trading price was 73.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 78750
On 3 Jul IRCTC was trading at 1004.25. The strike last trading price was 73.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 75250
On 2 Jul IRCTC was trading at 1006.60. The strike last trading price was 79.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 69125
On 1 Jul IRCTC was trading at 992.85. The strike last trading price was 67.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 66500
On 28 Jun IRCTC was trading at 989.25. The strike last trading price was 67.7, which was lower than the previous day. The implied volatity was -, the open interest changed by -7000 which decreased total open position to 65625
On 27 Jun IRCTC was trading at 991.25. The strike last trading price was 69, which was lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 72625
On 26 Jun IRCTC was trading at 990.45. The strike last trading price was 71.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 21875 which increased total open position to 62125
On 25 Jun IRCTC was trading at 995.10. The strike last trading price was 75.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 40250
On 24 Jun IRCTC was trading at 1010.25. The strike last trading price was 90, which was lower than the previous day. The implied volatity was -, the open interest changed by 6125 which increased total open position to 26250
On 21 Jun IRCTC was trading at 1012.30. The strike last trading price was 97.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 11375 which increased total open position to 19250
On 20 Jun IRCTC was trading at 1015.60. The strike last trading price was 90.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -1750 which decreased total open position to 8750
On 19 Jun IRCTC was trading at 1014.65. The strike last trading price was 94.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -4375 which decreased total open position to 10500
On 18 Jun IRCTC was trading at 1032.40. The strike last trading price was 104.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 15750 which increased total open position to 15750
On 14 Jun IRCTC was trading at 1018.20. The strike last trading price was 100.90, 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 13 Jun IRCTC was trading at 1017.55. The strike last trading price was 100.90, 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 100.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15750
On 11 Jun IRCTC was trading at 1020.05. The strike last trading price was 113.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15750
On 10 Jun IRCTC was trading at 977.90. The strike last trading price was 85.60, which was lower than the previous day. The implied volatity was -, the open interest changed by -875 which decreased total open position to 14875
On 7 Jun IRCTC was trading at 977.75. The strike last trading price was 78.00, 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 6 Jun IRCTC was trading at 973.30. The strike last trading price was 78.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 4375 which increased total open position to 16625
On 5 Jun IRCTC was trading at 918.90. The strike last trading price was 50.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 12250 which increased total open position to 12250
On 4 Jun IRCTC was trading at 912.05. The strike last trading price was 113.00, 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 113.00, 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 113.00, 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 | 7.25 | -4.05 | - | 13,52,750 | 83,125 | 10,50,000 |
| 4 Jul | 1006.05 | 11.3 | - | 3,84,125 | 42,875 | 9,66,875 | |
| 3 Jul | 1004.25 | 12.6 | - | 4,69,875 | -8,750 | 9,24,000 | |
| 2 Jul | 1006.60 | 13.4 | - | 10,37,750 | 96,250 | 9,32,750 | |
| 1 Jul | 992.85 | 17.2 | - | 2,66,875 | 6,125 | 8,36,500 | |
| 28 Jun | 989.25 | 20 | - | 5,96,750 | 1,30,375 | 8,30,375 | |
| 27 Jun | 991.25 | 21.7 | - | 2,91,375 | 35,000 | 7,00,000 | |
| 26 Jun | 990.45 | 24 | - | 3,15,875 | 83,125 | 6,65,000 | |
| 25 Jun | 995.10 | 24.5 | - | 3,01,000 | 90,125 | 5,81,875 | |
| 24 Jun | 1010.25 | 21 | - | 2,23,125 | 91,000 | 4,90,875 | |
| 21 Jun | 1012.30 | 20.55 | - | 2,58,125 | 1,15,500 | 3,99,875 | |
| 20 Jun | 1015.60 | 16.00 | - | 67,375 | 48,125 | 2,83,500 | |
| 19 Jun | 1014.65 | 17.00 | - | 72,625 | 35,000 | 2,35,375 | |
| 18 Jun | 1032.40 | 12.50 | - | 1,31,250 | 48,125 | 2,01,250 | |
| 14 Jun | 1018.20 | 15.30 | - | 70,875 | 40,250 | 1,53,125 | |
| 13 Jun | 1017.55 | 15.80 | - | 73,500 | 49,000 | 1,12,000 | |
| 12 Jun | 1026.95 | 17.20 | - | 59,500 | 33,250 | 63,875 | |
| 11 Jun | 1020.05 | 21.00 | - | 39,375 | 17,500 | 29,750 | |
| 10 Jun | 977.90 | 36.60 | - | 3,500 | 2,625 | 11,375 | |
| 7 Jun | 977.75 | 44.45 | - | 0 | -2,625 | 0 | |
| 6 Jun | 973.30 | 44.45 | - | 11,375 | -2,625 | 3,500 | |
| 5 Jun | 918.90 | 72.00 | - | 1,750 | 1,750 | 6,125 | |
| 4 Jun | 912.05 | 70.00 | - | 5,250 | 4,375 | 4,375 | |
| 3 Jun | 1054.25 | 27.10 | - | 0 | 0 | 0 | |
| 31 May | 1020.35 | 27.10 | - | 0 | 0 | 0 | |
For INDIAN RAIL TOUR CORP LTD - strike price 950 expiring on 25JUL2024
Delta for 950 PE is -
Historical price for 950 PE is as follows
On 5 Jul IRCTC was trading at 1026.20. The strike last trading price was 7.25, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by 83125 which increased total open position to 1050000
On 4 Jul IRCTC was trading at 1006.05. The strike last trading price was 11.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 42875 which increased total open position to 966875
On 3 Jul IRCTC was trading at 1004.25. The strike last trading price was 12.6, which was lower than the previous day. The implied volatity was -, the open interest changed by -8750 which decreased total open position to 924000
On 2 Jul IRCTC was trading at 1006.60. The strike last trading price was 13.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 96250 which increased total open position to 932750
On 1 Jul IRCTC was trading at 992.85. The strike last trading price was 17.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 6125 which increased total open position to 836500
On 28 Jun IRCTC was trading at 989.25. The strike last trading price was 20, which was lower than the previous day. The implied volatity was -, the open interest changed by 130375 which increased total open position to 830375
On 27 Jun IRCTC was trading at 991.25. The strike last trading price was 21.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 35000 which increased total open position to 700000
On 26 Jun IRCTC was trading at 990.45. The strike last trading price was 24, which was lower than the previous day. The implied volatity was -, the open interest changed by 83125 which increased total open position to 665000
On 25 Jun IRCTC was trading at 995.10. The strike last trading price was 24.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 90125 which increased total open position to 581875
On 24 Jun IRCTC was trading at 1010.25. The strike last trading price was 21, which was lower than the previous day. The implied volatity was -, the open interest changed by 91000 which increased total open position to 490875
On 21 Jun IRCTC was trading at 1012.30. The strike last trading price was 20.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 115500 which increased total open position to 399875
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 48125 which increased total open position to 283500
On 19 Jun IRCTC was trading at 1014.65. The strike last trading price was 17.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 35000 which increased total open position to 235375
On 18 Jun IRCTC was trading at 1032.40. The strike last trading price was 12.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 48125 which increased total open position to 201250
On 14 Jun IRCTC was trading at 1018.20. The strike last trading price was 15.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 40250 which increased total open position to 153125
On 13 Jun IRCTC was trading at 1017.55. The strike last trading price was 15.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 49000 which increased total open position to 112000
On 12 Jun IRCTC was trading at 1026.95. The strike last trading price was 17.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 33250 which increased total open position to 63875
On 11 Jun IRCTC was trading at 1020.05. The strike last trading price was 21.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 17500 which increased total open position to 29750
On 10 Jun IRCTC was trading at 977.90. The strike last trading price was 36.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 11375
On 7 Jun IRCTC was trading at 977.75. The strike last trading price was 44.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -2625 which decreased total open position to 0
On 6 Jun IRCTC was trading at 973.30. The strike last trading price was 44.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -2625 which decreased total open position to 3500
On 5 Jun IRCTC was trading at 918.90. The strike last trading price was 72.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 6125
On 4 Jun IRCTC was trading at 912.05. The strike last trading price was 70.00, 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 3 Jun IRCTC was trading at 1054.25. The strike last trading price was 27.10, 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 27.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0