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 | 65.9 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Jul | 1006.05 | 65.9 | - | 0 | 0 | 0 | ||||
| 3 Jul | 1004.25 | 65.9 | - | 1,750 | 0 | 26,250 | ||||
| 2 Jul | 1006.60 | 71 | - | 9,625 | 0 | 27,125 | ||||
| 1 Jul | 992.85 | 59.4 | - | 5,250 | 3,500 | 27,125 | ||||
| 28 Jun | 989.25 | 60.15 | - | 13,125 | 9,625 | 23,625 | ||||
| 27 Jun | 991.25 | 62.35 | - | 4,375 | 3,500 | 14,000 | ||||
| 26 Jun | 990.45 | 69.5 | - | 14,000 | 8,750 | 8,750 | ||||
| 25 Jun | 995.10 | 127.8 | - | 0 | 0 | 0 | ||||
| 24 Jun | 1010.25 | 127.8 | - | 0 | 0 | 0 | ||||
| 21 Jun | 1012.30 | 127.80 | - | 0 | 0 | 0 | ||||
| 20 Jun | 1015.60 | 127.80 | - | 0 | 0 | 0 | ||||
| 19 Jun | 1014.65 | 127.80 | - | 0 | 0 | 0 | ||||
| 18 Jun | 1032.40 | 127.80 | - | 0 | 0 | 0 | ||||
| 14 Jun | 1018.20 | 127.80 | - | 0 | 0 | 0 | ||||
| 13 Jun | 1017.55 | 127.80 | - | 0 | 0 | 0 | ||||
| 12 Jun | 1026.95 | 127.80 | - | 0 | 0 | 0 | ||||
| 11 Jun | 1020.05 | 127.80 | - | 0 | 0 | 0 | ||||
| 10 Jun | 977.90 | 127.80 | - | 0 | 0 | 0 | ||||
| 7 Jun | 977.75 | 127.80 | - | 0 | 0 | 0 | ||||
| 6 Jun | 973.30 | 127.80 | - | 0 | 0 | 0 | ||||
| 5 Jun | 918.90 | 127.80 | - | 0 | 0 | 0 | ||||
| 4 Jun | 912.05 | 127.80 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 3 Jun | 1054.25 | 127.80 | - | 0 | 0 | 0 | ||||
| 31 May | 1020.35 | 127.80 | - | 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 960 expiring on 25JUL2024
Delta for 960 CE is -
Historical price for 960 CE is as follows
On 5 Jul IRCTC was trading at 1026.20. The strike last trading price was 65.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jul IRCTC was trading at 1006.05. The strike last trading price was 65.9, 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 3 Jul IRCTC was trading at 1004.25. The strike last trading price was 65.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26250
On 2 Jul IRCTC was trading at 1006.60. The strike last trading price was 71, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27125
On 1 Jul IRCTC was trading at 992.85. The strike last trading price was 59.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 27125
On 28 Jun IRCTC was trading at 989.25. The strike last trading price was 60.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 9625 which increased total open position to 23625
On 27 Jun IRCTC was trading at 991.25. The strike last trading price was 62.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 14000
On 26 Jun IRCTC was trading at 990.45. The strike last trading price was 69.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 8750 which increased total open position to 8750
On 25 Jun IRCTC was trading at 995.10. The strike last trading price was 127.8, 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 127.8, 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 127.80, 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 20 Jun IRCTC was trading at 1015.60. The strike last trading price was 127.80, 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 19 Jun IRCTC was trading at 1014.65. The strike last trading price was 127.80, 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 18 Jun IRCTC was trading at 1032.40. The strike last trading price was 127.80, 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 14 Jun IRCTC was trading at 1018.20. The strike last trading price was 127.80, 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 13 Jun IRCTC was trading at 1017.55. The strike last trading price was 127.80, 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 12 Jun IRCTC was trading at 1026.95. The strike last trading price was 127.80, 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 11 Jun IRCTC was trading at 1020.05. The strike last trading price was 127.80, 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 10 Jun IRCTC was trading at 977.90. The strike last trading price was 127.80, 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 7 Jun IRCTC was trading at 977.75. The strike last trading price was 127.80, 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 6 Jun IRCTC was trading at 973.30. The strike last trading price was 127.80, 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 5 Jun IRCTC was trading at 918.90. The strike last trading price was 127.80, 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 4 Jun IRCTC was trading at 912.05. The strike last trading price was 127.80, 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 3 Jun IRCTC was trading at 1054.25. The strike last trading price was 127.80, 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 31 May IRCTC was trading at 1020.35. The strike last trading price was 127.80, 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 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 | 8.5 | -4.90 | - | 7,54,250 | 63,875 | 2,57,250 |
| 4 Jul | 1006.05 | 13.4 | - | 2,53,750 | 37,625 | 1,93,375 | |
| 3 Jul | 1004.25 | 15.1 | - | 1,22,500 | 11,375 | 1,55,750 | |
| 2 Jul | 1006.60 | 15.55 | - | 2,93,125 | 18,375 | 1,45,250 | |
| 1 Jul | 992.85 | 20.15 | - | 60,375 | -1,750 | 1,26,875 | |
| 28 Jun | 989.25 | 23.7 | - | 2,27,500 | 20,125 | 1,28,625 | |
| 27 Jun | 991.25 | 24.7 | - | 62,125 | 4,375 | 1,08,500 | |
| 26 Jun | 990.45 | 27.05 | - | 35,875 | -3,500 | 1,07,625 | |
| 25 Jun | 995.10 | 28.15 | - | 1,65,375 | 72,625 | 1,11,125 | |
| 24 Jun | 1010.25 | 25.4 | - | 20,125 | 6,125 | 38,500 | |
| 21 Jun | 1012.30 | 23.25 | - | 25,375 | 18,375 | 31,500 | |
| 20 Jun | 1015.60 | 19.70 | - | 1,750 | 2,625 | 13,125 | |
| 19 Jun | 1014.65 | 20.25 | - | 10,500 | 7,000 | 10,500 | |
| 18 Jun | 1032.40 | 14.00 | - | 2,625 | 3,500 | 3,500 | |
| 14 Jun | 1018.20 | 24.35 | - | 0 | 0 | 0 | |
| 13 Jun | 1017.55 | 24.35 | - | 0 | 0 | 0 | |
| 12 Jun | 1026.95 | 24.35 | - | 0 | -3,500 | 0 | |
| 11 Jun | 1020.05 | 24.35 | - | 8,750 | -3,500 | 2,625 | |
| 10 Jun | 977.90 | 80.00 | - | 0 | 0 | 0 | |
| 7 Jun | 977.75 | 80.00 | - | 0 | 3,500 | 0 | |
| 6 Jun | 973.30 | 80.00 | - | 0 | 3,500 | 0 | |
| 5 Jun | 918.90 | 80.00 | - | 0 | 3,500 | 0 | |
| 4 Jun | 912.05 | 80.00 | - | 6,125 | 3,500 | 5,250 | |
| 3 Jun | 1054.25 | 26.60 | - | 2,625 | 875 | 1,750 | |
| 31 May | 1020.35 | 35.15 | - | 0 | 0 | 0 | |
| 30 May | 1025.35 | 35.15 | - | 875 | 0 | 0 | |
| 29 May | 1042.90 | 42.65 | - | 0 | 0 | 0 | |
| 28 May | 1083.10 | 42.65 | - | 0 | 0 | 0 | |
| 27 May | 1101.25 | 42.65 | - | 0 | 0 | 0 | |
| 22 May | 1115.55 | 42.65 | - | 0 | 0 | 0 | |
| 21 May | 1115.55 | 42.65 | - | 0 | 0 | 0 | |
| 17 May | 1093.70 | 42.65 | - | 0 | 0 | 0 | |
| 16 May | 1040.50 | 42.65 | - | 0 | 0 | 0 | |
For INDIAN RAIL TOUR CORP LTD - strike price 960 expiring on 25JUL2024
Delta for 960 PE is -
Historical price for 960 PE is as follows
On 5 Jul IRCTC was trading at 1026.20. The strike last trading price was 8.5, which was -4.90 lower than the previous day. The implied volatity was -, the open interest changed by 63875 which increased total open position to 257250
On 4 Jul IRCTC was trading at 1006.05. The strike last trading price was 13.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 37625 which increased total open position to 193375
On 3 Jul IRCTC was trading at 1004.25. The strike last trading price was 15.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 11375 which increased total open position to 155750
On 2 Jul IRCTC was trading at 1006.60. The strike last trading price was 15.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 18375 which increased total open position to 145250
On 1 Jul IRCTC was trading at 992.85. The strike last trading price was 20.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -1750 which decreased total open position to 126875
On 28 Jun IRCTC was trading at 989.25. The strike last trading price was 23.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 20125 which increased total open position to 128625
On 27 Jun IRCTC was trading at 991.25. The strike last trading price was 24.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 4375 which increased total open position to 108500
On 26 Jun IRCTC was trading at 990.45. The strike last trading price was 27.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -3500 which decreased total open position to 107625
On 25 Jun IRCTC was trading at 995.10. The strike last trading price was 28.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 72625 which increased total open position to 111125
On 24 Jun IRCTC was trading at 1010.25. The strike last trading price was 25.4, 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 21 Jun IRCTC was trading at 1012.30. The strike last trading price was 23.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 18375 which increased total open position to 31500
On 20 Jun IRCTC was trading at 1015.60. The strike last trading price was 19.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 13125
On 19 Jun IRCTC was trading at 1014.65. The strike last trading price was 20.25, 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 18 Jun IRCTC was trading at 1032.40. The strike last trading price was 14.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 3500
On 14 Jun IRCTC was trading at 1018.20. The strike last trading price was 24.35, 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 24.35, 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 24.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -3500 which decreased total open position to 0
On 11 Jun IRCTC was trading at 1020.05. The strike last trading price was 24.35, 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 80.00, 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 7 Jun IRCTC was trading at 977.75. The strike last trading price was 80.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 0
On 6 Jun IRCTC was trading at 973.30. The strike last trading price was 80.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 0
On 5 Jun IRCTC was trading at 918.90. The strike last trading price was 80.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 0
On 4 Jun IRCTC was trading at 912.05. The strike last trading price was 80.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 5250
On 3 Jun IRCTC was trading at 1054.25. The strike last trading price was 26.60, 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 31 May IRCTC was trading at 1020.35. The strike last trading price was 35.15, 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 35.15, 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 42.65, 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 42.65, 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 42.65, 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 42.65, 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 42.65, 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 42.65, 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 42.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0