IRCTC
INDIAN RAIL TOUR CORP LTD
Historical option data for IRCTC
18 May 2024 04:06 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 18 May | 1102.60 | 104.80 | -1.05 | - | 48,125 | -9,625 | 2,63,375 | |||
| 17 May | 1093.70 | 105.85 | - | 6,46,625 | -1,05,875 | 2,73,000 | ||||
| 16 May | 1040.50 | 58.40 | - | 3,48,250 | -51,625 | 3,78,875 | ||||
| 15 May | 1028.65 | 48.95 | - | 2,34,500 | -51,625 | 4,33,125 | ||||
| 14 May | 1026.65 | 51.70 | - | 29,97,750 | -1,53,125 | 4,84,750 | ||||
| 13 May | 990.15 | 31.35 | - | 8,66,250 | 1,05,875 | 6,37,875 | ||||
| 10 May | 995.55 | 37.35 | - | 10,88,500 | -22,750 | 5,30,250 | ||||
| 9 May | 986.10 | 34.55 | - | 12,53,000 | -2,04,750 | 5,54,750 | ||||
| 8 May | 1007.45 | 49.25 | - | 18,19,125 | 3,18,500 | 7,59,500 | ||||
| 7 May | 993.50 | 41.50 | - | 8,53,125 | 1,65,375 | 4,41,000 | ||||
| 6 May | 1022.20 | 57.25 | - | 4,08,625 | 17,500 | 2,75,625 | ||||
| 3 May | 1052.45 | 77.20 | - | 3,42,125 | 2,60,750 | 2,60,750 | ||||
| 2 May | 1056.30 | 84.15 | - | 3,67,500 | -25,375 | 2,43,250 | ||||
| 30 Apr | 1038.75 | 69.80 | - | 1,51,375 | -29,750 | 2,68,625 | ||||
|
|
||||||||||
| 29 Apr | 1045.25 | 75.35 | - | 4,21,750 | -73,500 | 2,98,375 | ||||
| 26 Apr | 1044.45 | 74.85 | - | 11,44,500 | -84,000 | 3,53,500 | ||||
| 25 Apr | 1027.80 | 63.50 | - | 4,20,000 | 65,625 | 4,37,500 | ||||
| 24 Apr | 1025.35 | 60.90 | - | 7,24,500 | 8,750 | 3,71,000 | ||||
| 23 Apr | 1016.30 | 54.00 | - | 7,72,625 | 16,625 | 3,62,250 | ||||
| 22 Apr | 1000.05 | 49.75 | - | 3,71,000 | 81,375 | 3,45,625 | ||||
| 19 Apr | 992.00 | 45.15 | - | 5,36,375 | 92,750 | 2,64,250 | ||||
| 18 Apr | 992.95 | 50.60 | - | 1,08,500 | 35,875 | 1,72,375 | ||||
| 16 Apr | 1016.45 | 64.50 | - | 23,625 | 15,750 | 1,35,625 | ||||
| 15 Apr | 1029.50 | 74.00 | - | 1,15,500 | 14,000 | 1,19,875 | ||||
For INDIAN RAIL TOUR CORP LTD - strike price 1000 expiring on 30MAY2024
Delta for 1000 CE is -
Historical price for 1000 CE is as follows
On 18 May IRCTC was trading at 1102.60. The strike last trading price was 104.80, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by -9625 which decreased total open position to 263375
On 17 May IRCTC was trading at 1093.70. The strike last trading price was 105.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -105875 which decreased total open position to 273000
On 16 May IRCTC was trading at 1040.50. The strike last trading price was 58.40, which was lower than the previous day. The implied volatity was -, the open interest changed by -51625 which decreased total open position to 378875
On 15 May IRCTC was trading at 1028.65. The strike last trading price was 48.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -51625 which decreased total open position to 433125
On 14 May IRCTC was trading at 1026.65. The strike last trading price was 51.70, which was lower than the previous day. The implied volatity was -, the open interest changed by -153125 which decreased total open position to 484750
On 13 May IRCTC was trading at 990.15. The strike last trading price was 31.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 105875 which increased total open position to 637875
On 10 May IRCTC was trading at 995.55. The strike last trading price was 37.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -22750 which decreased total open position to 530250
On 9 May IRCTC was trading at 986.10. The strike last trading price was 34.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -204750 which decreased total open position to 554750
On 8 May IRCTC was trading at 1007.45. The strike last trading price was 49.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 318500 which increased total open position to 759500
On 7 May IRCTC was trading at 993.50. The strike last trading price was 41.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 165375 which increased total open position to 441000
On 6 May IRCTC was trading at 1022.20. The strike last trading price was 57.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 17500 which increased total open position to 275625
On 3 May IRCTC was trading at 1052.45. The strike last trading price was 77.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 260750 which increased total open position to 260750
On 2 May IRCTC was trading at 1056.30. The strike last trading price was 84.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -25375 which decreased total open position to 243250
On 30 Apr IRCTC was trading at 1038.75. The strike last trading price was 69.80, which was lower than the previous day. The implied volatity was -, the open interest changed by -29750 which decreased total open position to 268625
On 29 Apr IRCTC was trading at 1045.25. The strike last trading price was 75.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -73500 which decreased total open position to 298375
On 26 Apr IRCTC was trading at 1044.45. The strike last trading price was 74.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -84000 which decreased total open position to 353500
On 25 Apr IRCTC was trading at 1027.80. The strike last trading price was 63.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 65625 which increased total open position to 437500
On 24 Apr IRCTC was trading at 1025.35. The strike last trading price was 60.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 8750 which increased total open position to 371000
On 23 Apr IRCTC was trading at 1016.30. The strike last trading price was 54.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 16625 which increased total open position to 362250
On 22 Apr IRCTC was trading at 1000.05. The strike last trading price was 49.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 81375 which increased total open position to 345625
On 19 Apr IRCTC was trading at 992.00. The strike last trading price was 45.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 92750 which increased total open position to 264250
On 18 Apr IRCTC was trading at 992.95. The strike last trading price was 50.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 35875 which increased total open position to 172375
On 16 Apr IRCTC was trading at 1016.45. The strike last trading price was 64.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 15750 which increased total open position to 135625
On 15 Apr IRCTC was trading at 1029.50. The strike last trading price was 74.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 119875
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 18 May | 1102.60 | 4.50 | -1.50 | - | 4,09,500 | 9,625 | 7,74,375 |
| 17 May | 1093.70 | 6.00 | - | 35,76,125 | 68,250 | 7,65,625 | |
| 16 May | 1040.50 | 12.45 | - | 7,22,750 | 28,875 | 6,97,375 | |
| 15 May | 1028.65 | 16.95 | - | 4,69,875 | -49,875 | 6,67,625 | |
| 14 May | 1026.65 | 19.50 | - | 10,37,750 | 49,875 | 7,17,500 | |
| 13 May | 990.15 | 34.60 | - | 3,34,250 | -3,500 | 6,67,625 | |
| 10 May | 995.55 | 35.30 | - | 3,03,625 | -19,250 | 6,70,250 | |
| 9 May | 986.10 | 41.65 | - | 3,62,250 | -35,000 | 6,88,625 | |
| 8 May | 1007.45 | 34.00 | - | 5,47,750 | 59,500 | 7,23,625 | |
| 7 May | 993.50 | 43.60 | - | 6,58,875 | 17,500 | 6,64,125 | |
| 6 May | 1022.20 | 29.05 | - | 12,23,250 | 20,125 | 6,46,625 | |
| 3 May | 1052.45 | 18.55 | - | 5,79,250 | 6,30,875 | 6,30,875 | |
| 2 May | 1056.30 | 16.40 | - | 9,52,000 | -83,125 | 5,88,875 | |
| 30 Apr | 1038.75 | 23.30 | - | 4,10,375 | 2,625 | 6,72,000 | |
| 29 Apr | 1045.25 | 21.25 | - | 5,87,125 | 1,17,250 | 6,69,375 | |
| 26 Apr | 1044.45 | 20.75 | - | 9,71,250 | 35,000 | 5,52,125 | |
| 25 Apr | 1027.80 | 26.90 | - | 3,92,875 | 71,750 | 5,13,625 | |
| 24 Apr | 1025.35 | 26.70 | - | 3,44,750 | 7,875 | 4,41,875 | |
| 23 Apr | 1016.30 | 32.70 | - | 2,52,000 | 1,02,375 | 4,34,000 | |
| 22 Apr | 1000.05 | 38.10 | - | 1,28,625 | 63,000 | 3,31,625 | |
| 19 Apr | 992.00 | 45.90 | - | 84,000 | 28,875 | 2,68,625 | |
| 18 Apr | 992.95 | 43.50 | - | 1,12,000 | 54,250 | 2,39,750 | |
| 16 Apr | 1016.45 | 38.00 | - | 76,125 | 23,625 | 1,87,250 | |
| 15 Apr | 1029.50 | 33.95 | - | 71,750 | 20,125 | 1,63,625 | |
For INDIAN RAIL TOUR CORP LTD - strike price 1000 expiring on 30MAY2024
Delta for 1000 PE is -
Historical price for 1000 PE is as follows
On 18 May IRCTC was trading at 1102.60. The strike last trading price was 4.50, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 9625 which increased total open position to 774375
On 17 May IRCTC was trading at 1093.70. The strike last trading price was 6.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 68250 which increased total open position to 765625
On 16 May IRCTC was trading at 1040.50. The strike last trading price was 12.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 28875 which increased total open position to 697375
On 15 May IRCTC was trading at 1028.65. The strike last trading price was 16.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -49875 which decreased total open position to 667625
On 14 May IRCTC was trading at 1026.65. The strike last trading price was 19.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 49875 which increased total open position to 717500
On 13 May IRCTC was trading at 990.15. The strike last trading price was 34.60, which was lower than the previous day. The implied volatity was -, the open interest changed by -3500 which decreased total open position to 667625
On 10 May IRCTC was trading at 995.55. The strike last trading price was 35.30, which was lower than the previous day. The implied volatity was -, the open interest changed by -19250 which decreased total open position to 670250
On 9 May IRCTC was trading at 986.10. The strike last trading price was 41.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -35000 which decreased total open position to 688625
On 8 May IRCTC was trading at 1007.45. The strike last trading price was 34.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 59500 which increased total open position to 723625
On 7 May IRCTC was trading at 993.50. The strike last trading price was 43.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 17500 which increased total open position to 664125
On 6 May IRCTC was trading at 1022.20. The strike last trading price was 29.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 20125 which increased total open position to 646625
On 3 May IRCTC was trading at 1052.45. The strike last trading price was 18.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 630875 which increased total open position to 630875
On 2 May IRCTC was trading at 1056.30. The strike last trading price was 16.40, which was lower than the previous day. The implied volatity was -, the open interest changed by -83125 which decreased total open position to 588875
On 30 Apr IRCTC was trading at 1038.75. The strike last trading price was 23.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 672000
On 29 Apr IRCTC was trading at 1045.25. The strike last trading price was 21.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 117250 which increased total open position to 669375
On 26 Apr IRCTC was trading at 1044.45. The strike last trading price was 20.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 35000 which increased total open position to 552125
On 25 Apr IRCTC was trading at 1027.80. The strike last trading price was 26.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 71750 which increased total open position to 513625
On 24 Apr IRCTC was trading at 1025.35. The strike last trading price was 26.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 7875 which increased total open position to 441875
On 23 Apr IRCTC was trading at 1016.30. The strike last trading price was 32.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 102375 which increased total open position to 434000
On 22 Apr IRCTC was trading at 1000.05. The strike last trading price was 38.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 63000 which increased total open position to 331625
On 19 Apr IRCTC was trading at 992.00. The strike last trading price was 45.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 28875 which increased total open position to 268625
On 18 Apr IRCTC was trading at 992.95. The strike last trading price was 43.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 54250 which increased total open position to 239750
On 16 Apr IRCTC was trading at 1016.45. The strike last trading price was 38.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 23625 which increased total open position to 187250
On 15 Apr IRCTC was trading at 1029.50. The strike last trading price was 33.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 20125 which increased total open position to 163625