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 | 57.55 | 12.10 | - | 1,40,875 | -28,875 | 1,03,250 | |||
| 4 Jul | 1006.05 | 45.45 | - | 80,500 | 0 | 1,32,125 | ||||
| 3 Jul | 1004.25 | 46.9 | - | 74,375 | 14,000 | 1,32,125 | ||||
| 2 Jul | 1006.60 | 48.5 | - | 4,86,500 | -56,000 | 1,18,125 | ||||
| 1 Jul | 992.85 | 43.85 | - | 2,47,625 | -47,250 | 1,74,125 | ||||
| 28 Jun | 989.25 | 44.25 | - | 4,73,375 | 99,750 | 2,21,375 | ||||
| 27 Jun | 991.25 | 46.3 | - | 2,42,375 | 15,750 | 1,21,625 | ||||
| 26 Jun | 990.45 | 48.5 | - | 2,44,125 | 65,625 | 1,05,000 | ||||
| 25 Jun | 995.10 | 52.5 | - | 91,875 | 39,375 | 39,375 | ||||
| 24 Jun | 1010.25 | 87.8 | - | 0 | 0 | 0 | ||||
| 21 Jun | 1012.30 | 87.80 | - | 0 | 0 | 0 | ||||
| 20 Jun | 1015.60 | 87.80 | - | 0 | 0 | 0 | ||||
| 19 Jun | 1014.65 | 87.80 | - | 0 | 0 | 0 | ||||
| 18 Jun | 1032.40 | 87.80 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 14 Jun | 1018.20 | 87.80 | - | 0 | 0 | 0 | ||||
| 13 Jun | 1017.55 | 87.80 | - | 0 | 0 | 0 | ||||
| 12 Jun | 1026.95 | 87.80 | - | 0 | 0 | 0 | ||||
| 11 Jun | 1020.05 | 87.80 | - | 0 | 0 | 0 | ||||
| 10 Jun | 977.90 | 87.80 | - | 0 | 0 | 0 | ||||
| 7 Jun | 977.75 | 87.80 | - | 0 | 0 | 0 | ||||
| 6 Jun | 973.30 | 87.80 | - | 0 | 0 | 0 | ||||
| 5 Jun | 918.90 | 87.80 | - | 0 | 0 | 0 | ||||
| 4 Jun | 912.05 | 87.80 | - | 0 | 0 | 0 | ||||
| 3 Jun | 1054.25 | 87.80 | - | 0 | 0 | 0 | ||||
| 31 May | 1020.35 | 87.80 | - | 0 | 0 | 0 | ||||
For INDIAN RAIL TOUR CORP LTD - strike price 990 expiring on 25JUL2024
Delta for 990 CE is -
Historical price for 990 CE is as follows
On 5 Jul IRCTC was trading at 1026.20. The strike last trading price was 57.55, which was 12.10 higher than the previous day. The implied volatity was -, the open interest changed by -28875 which decreased total open position to 103250
On 4 Jul IRCTC was trading at 1006.05. The strike last trading price was 45.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 132125
On 3 Jul IRCTC was trading at 1004.25. The strike last trading price was 46.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 132125
On 2 Jul IRCTC was trading at 1006.60. The strike last trading price was 48.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -56000 which decreased total open position to 118125
On 1 Jul IRCTC was trading at 992.85. The strike last trading price was 43.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -47250 which decreased total open position to 174125
On 28 Jun IRCTC was trading at 989.25. The strike last trading price was 44.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 99750 which increased total open position to 221375
On 27 Jun IRCTC was trading at 991.25. The strike last trading price was 46.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 15750 which increased total open position to 121625
On 26 Jun IRCTC was trading at 990.45. The strike last trading price was 48.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 65625 which increased total open position to 105000
On 25 Jun IRCTC was trading at 995.10. The strike last trading price was 52.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 39375 which increased total open position to 39375
On 24 Jun IRCTC was trading at 1010.25. The strike last trading price was 87.8, 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 87.80, 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 87.80, 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 87.80, 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 87.80, 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 87.80, 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 87.80, 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 87.80, 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 87.80, 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 87.80, 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 87.80, 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 87.80, 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 87.80, 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 87.80, 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 87.80, 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 87.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 1026.20 | 14.9 | -8.35 | - | 6,19,500 | 1,47,875 | 3,50,000 |
| 4 Jul | 1006.05 | 23.25 | - | 1,55,750 | 15,750 | 2,02,125 | |
| 3 Jul | 1004.25 | 25.35 | - | 1,22,500 | -875 | 1,86,375 | |
| 2 Jul | 1006.60 | 26.45 | - | 3,40,375 | 13,125 | 1,86,375 | |
| 1 Jul | 992.85 | 33 | - | 1,68,875 | 37,625 | 1,73,250 | |
| 28 Jun | 989.25 | 37 | - | 3,24,625 | 21,000 | 1,35,625 | |
| 27 Jun | 991.25 | 38.6 | - | 1,29,500 | 25,375 | 1,14,625 | |
| 26 Jun | 990.45 | 41.5 | - | 1,19,875 | 25,375 | 88,375 | |
| 25 Jun | 995.10 | 41.2 | - | 1,05,000 | 44,625 | 63,000 | |
| 24 Jun | 1010.25 | 37 | - | 8,750 | 1,750 | 18,375 | |
| 21 Jun | 1012.30 | 35.05 | - | 11,375 | 7,875 | 16,625 | |
| 20 Jun | 1015.60 | 29.70 | - | 2,625 | 2,625 | 8,750 | |
| 19 Jun | 1014.65 | 30.00 | - | 2,625 | 1,750 | 6,125 | |
| 18 Jun | 1032.40 | 23.55 | - | 6,125 | 1,750 | 4,375 | |
| 14 Jun | 1018.20 | 27.00 | - | 2,625 | 875 | 2,625 | |
| 13 Jun | 1017.55 | 70.00 | - | 0 | 0 | 0 | |
| 12 Jun | 1026.95 | 70.00 | - | 0 | 0 | 0 | |
| 11 Jun | 1020.05 | 70.00 | - | 0 | 0 | 0 | |
| 10 Jun | 977.90 | 70.00 | - | 0 | -875 | 0 | |
| 7 Jun | 977.75 | 70.00 | - | 875 | 2,625 | 2,625 | |
| 6 Jun | 973.30 | 80.00 | - | 0 | 1,750 | 0 | |
| 5 Jun | 918.90 | 80.00 | - | 875 | 1,750 | 1,750 | |
| 4 Jun | 912.05 | 80.00 | - | 1,750 | 0 | 0 | |
| 3 Jun | 1054.25 | 41.45 | - | 0 | 0 | 0 | |
| 31 May | 1020.35 | 41.45 | - | 0 | 0 | 0 | |
For INDIAN RAIL TOUR CORP LTD - strike price 990 expiring on 25JUL2024
Delta for 990 PE is -
Historical price for 990 PE is as follows
On 5 Jul IRCTC was trading at 1026.20. The strike last trading price was 14.9, which was -8.35 lower than the previous day. The implied volatity was -, the open interest changed by 147875 which increased total open position to 350000
On 4 Jul IRCTC was trading at 1006.05. The strike last trading price was 23.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 15750 which increased total open position to 202125
On 3 Jul IRCTC was trading at 1004.25. The strike last trading price was 25.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -875 which decreased total open position to 186375
On 2 Jul IRCTC was trading at 1006.60. The strike last trading price was 26.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 13125 which increased total open position to 186375
On 1 Jul IRCTC was trading at 992.85. The strike last trading price was 33, which was lower than the previous day. The implied volatity was -, the open interest changed by 37625 which increased total open position to 173250
On 28 Jun IRCTC was trading at 989.25. The strike last trading price was 37, which was lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 135625
On 27 Jun IRCTC was trading at 991.25. The strike last trading price was 38.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 25375 which increased total open position to 114625
On 26 Jun IRCTC was trading at 990.45. The strike last trading price was 41.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 25375 which increased total open position to 88375
On 25 Jun IRCTC was trading at 995.10. The strike last trading price was 41.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 44625 which increased total open position to 63000
On 24 Jun IRCTC was trading at 1010.25. The strike last trading price was 37, which was lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 18375
On 21 Jun IRCTC was trading at 1012.30. The strike last trading price was 35.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 7875 which increased total open position to 16625
On 20 Jun IRCTC was trading at 1015.60. The strike last trading price was 29.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 8750
On 19 Jun IRCTC was trading at 1014.65. The strike last trading price was 30.00, 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 18 Jun IRCTC was trading at 1032.40. The strike last trading price was 23.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 4375
On 14 Jun IRCTC was trading at 1018.20. The strike last trading price was 27.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 2625
On 13 Jun IRCTC was trading at 1017.55. The strike last trading price was 70.00, 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 70.00, 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 70.00, 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 70.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -875 which decreased total open position to 0
On 7 Jun IRCTC was trading at 977.75. The strike last trading price was 70.00, 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 80.00, 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 80.00, 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 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 3 Jun IRCTC was trading at 1054.25. The strike last trading price was 41.45, 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 41.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0