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 | 72.5 | 10.35 | - | 7,875 | 0 | 17,500 | |||
| 4 Jul | 1006.05 | 62.15 | - | 1,750 | 875 | 17,500 | ||||
|
|
||||||||||
| 3 Jul | 1004.25 | 57.85 | - | 875 | 0 | 16,625 | ||||
| 2 Jul | 1006.60 | 63.45 | - | 14,000 | 875 | 15,750 | ||||
| 1 Jul | 992.85 | 53.15 | - | 4,375 | 1,750 | 14,875 | ||||
| 28 Jun | 989.25 | 61 | - | 875 | -875 | 13,125 | ||||
| 27 Jun | 991.25 | 55.95 | - | 19,250 | 4,375 | 14,000 | ||||
| 26 Jun | 990.45 | 60.45 | - | 11,375 | 8,750 | 8,750 | ||||
| 25 Jun | 995.10 | 99.9 | - | 0 | 0 | 0 | ||||
| 24 Jun | 1010.25 | 99.9 | - | 0 | 0 | 0 | ||||
| 21 Jun | 1012.30 | 99.90 | - | 0 | 0 | 0 | ||||
| 20 Jun | 1015.60 | 99.90 | - | 0 | 0 | 0 | ||||
| 19 Jun | 1014.65 | 99.90 | - | 0 | 0 | 0 | ||||
| 18 Jun | 1032.40 | 99.90 | - | 0 | 0 | 0 | ||||
| 14 Jun | 1018.20 | 99.90 | - | 0 | 0 | 0 | ||||
| 13 Jun | 1017.55 | 99.90 | - | 0 | 0 | 0 | ||||
| 12 Jun | 1026.95 | 99.90 | - | 0 | 0 | 0 | ||||
| 11 Jun | 1020.05 | 99.90 | - | 0 | 0 | 0 | ||||
| 10 Jun | 977.90 | 99.90 | - | 0 | 0 | 0 | ||||
| 7 Jun | 977.75 | 99.90 | - | 0 | 0 | 0 | ||||
| 6 Jun | 973.30 | 99.90 | - | 0 | 0 | 0 | ||||
| 5 Jun | 918.90 | 99.90 | - | 0 | 0 | 0 | ||||
| 4 Jun | 912.05 | 99.90 | - | 0 | 0 | 0 | ||||
| 3 Jun | 1054.25 | 99.90 | - | 0 | 0 | 0 | ||||
| 31 May | 1020.35 | 99.90 | - | 0 | 0 | 0 | ||||
For INDIAN RAIL TOUR CORP LTD - strike price 970 expiring on 25JUL2024
Delta for 970 CE is -
Historical price for 970 CE is as follows
On 5 Jul IRCTC was trading at 1026.20. The strike last trading price was 72.5, which was 10.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17500
On 4 Jul IRCTC was trading at 1006.05. The strike last trading price was 62.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 17500
On 3 Jul IRCTC was trading at 1004.25. The strike last trading price was 57.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16625
On 2 Jul IRCTC was trading at 1006.60. The strike last trading price was 63.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 15750
On 1 Jul IRCTC was trading at 992.85. The strike last trading price was 53.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 14875
On 28 Jun IRCTC was trading at 989.25. The strike last trading price was 61, which was lower than the previous day. The implied volatity was -, the open interest changed by -875 which decreased total open position to 13125
On 27 Jun IRCTC was trading at 991.25. The strike last trading price was 55.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 4375 which increased total open position to 14000
On 26 Jun IRCTC was trading at 990.45. The strike last trading price was 60.45, 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 99.9, 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 24 Jun IRCTC was trading at 1010.25. The strike last trading price was 99.9, 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 21 Jun IRCTC was trading at 1012.30. The strike last trading price was 99.90, 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 20 Jun IRCTC was trading at 1015.60. The strike last trading price was 99.90, 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 19 Jun IRCTC was trading at 1014.65. The strike last trading price was 99.90, 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 18 Jun IRCTC was trading at 1032.40. The strike last trading price was 99.90, 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 14 Jun IRCTC was trading at 1018.20. The strike last trading price was 99.90, 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 99.90, 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 12 Jun IRCTC was trading at 1026.95. The strike last trading price was 99.90, 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 11 Jun IRCTC was trading at 1020.05. The strike last trading price was 99.90, 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 10 Jun IRCTC was trading at 977.90. The strike last trading price was 99.90, 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 7 Jun IRCTC was trading at 977.75. The strike last trading price was 99.90, 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 6 Jun IRCTC was trading at 973.30. The strike last trading price was 99.90, 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 5 Jun IRCTC was trading at 918.90. The strike last trading price was 99.90, 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 4 Jun IRCTC was trading at 912.05. The strike last trading price was 99.90, 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 3 Jun IRCTC was trading at 1054.25. The strike last trading price was 99.90, 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 31 May IRCTC was trading at 1020.35. The strike last trading price was 99.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 1026.20 | 10.5 | -6.15 | - | 5,59,125 | 96,250 | 2,56,375 |
| 4 Jul | 1006.05 | 16.65 | - | 1,93,375 | 35,000 | 1,60,125 | |
| 3 Jul | 1004.25 | 18.4 | - | 70,000 | 15,750 | 1,25,125 | |
| 2 Jul | 1006.60 | 19.05 | - | 2,28,375 | 5,250 | 1,10,250 | |
| 1 Jul | 992.85 | 23.9 | - | 55,125 | 10,500 | 1,05,000 | |
| 28 Jun | 989.25 | 28.1 | - | 1,17,250 | 31,500 | 94,500 | |
| 27 Jun | 991.25 | 29 | - | 70,875 | 1,750 | 63,000 | |
| 26 Jun | 990.45 | 31.5 | - | 63,875 | 32,375 | 60,375 | |
| 25 Jun | 995.10 | 32.35 | - | 47,250 | 21,000 | 28,000 | |
| 24 Jun | 1010.25 | 28 | - | 7,000 | 5,250 | 6,125 | |
| 21 Jun | 1012.30 | 23.00 | - | 0 | 0 | 0 | |
| 20 Jun | 1015.60 | 23.00 | - | 0 | 0 | 0 | |
| 19 Jun | 1014.65 | 23.00 | - | 875 | 0 | 0 | |
| 18 Jun | 1032.40 | 22.00 | - | 875 | 875 | 875 | |
| 14 Jun | 1018.20 | 75.00 | - | 0 | 0 | 0 | |
| 13 Jun | 1017.55 | 75.00 | - | 0 | 0 | 0 | |
| 12 Jun | 1026.95 | 75.00 | - | 0 | 0 | 0 | |
| 11 Jun | 1020.05 | 75.00 | - | 0 | 0 | 0 | |
| 10 Jun | 977.90 | 75.00 | - | 0 | 0 | 0 | |
| 7 Jun | 977.75 | 75.00 | - | 0 | 0 | 0 | |
| 6 Jun | 973.30 | 75.00 | - | 0 | 0 | 875 | |
| 5 Jun | 918.90 | 75.00 | - | 0 | 875 | 875 | |
| 4 Jun | 912.05 | 75.00 | - | 875 | 0 | 0 | |
| 3 Jun | 1054.25 | 33.80 | - | 0 | 0 | 0 | |
| 31 May | 1020.35 | 33.80 | - | 0 | 0 | 0 | |
For INDIAN RAIL TOUR CORP LTD - strike price 970 expiring on 25JUL2024
Delta for 970 PE is -
Historical price for 970 PE is as follows
On 5 Jul IRCTC was trading at 1026.20. The strike last trading price was 10.5, which was -6.15 lower than the previous day. The implied volatity was -, the open interest changed by 96250 which increased total open position to 256375
On 4 Jul IRCTC was trading at 1006.05. The strike last trading price was 16.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 35000 which increased total open position to 160125
On 3 Jul IRCTC was trading at 1004.25. The strike last trading price was 18.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 15750 which increased total open position to 125125
On 2 Jul IRCTC was trading at 1006.60. The strike last trading price was 19.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 110250
On 1 Jul IRCTC was trading at 992.85. The strike last trading price was 23.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 105000
On 28 Jun IRCTC was trading at 989.25. The strike last trading price was 28.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 31500 which increased total open position to 94500
On 27 Jun IRCTC was trading at 991.25. The strike last trading price was 29, which was lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 63000
On 26 Jun IRCTC was trading at 990.45. The strike last trading price was 31.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 32375 which increased total open position to 60375
On 25 Jun IRCTC was trading at 995.10. The strike last trading price was 32.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 28000
On 24 Jun IRCTC was trading at 1010.25. The strike last trading price was 28, which was lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 6125
On 21 Jun IRCTC was trading at 1012.30. The strike last trading price was 23.00, 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 20 Jun IRCTC was trading at 1015.60. The strike last trading price was 23.00, 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 23.00, 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 22.00, 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 14 Jun IRCTC was trading at 1018.20. The strike last trading price was 75.00, 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 75.00, 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 75.00, 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 11 Jun IRCTC was trading at 1020.05. The strike last trading price was 75.00, 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 10 Jun IRCTC was trading at 977.90. The strike last trading price was 75.00, 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 75.00, 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 6 Jun IRCTC was trading at 973.30. The strike last trading price was 75.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 875
On 5 Jun IRCTC was trading at 918.90. The strike last trading price was 75.00, 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 4 Jun IRCTC was trading at 912.05. The strike last trading price was 75.00, 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 33.80, 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 33.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0