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 | 101.00 | 3.00 | - | 2,625 | -875 | 98,875 | |||
| 17 May | 1093.70 | 98.00 | - | 49,000 | -14,875 | 98,875 | ||||
| 16 May | 1040.50 | 51.50 | - | 32,375 | -10,500 | 1,13,750 | ||||
| 15 May | 1028.65 | 44.05 | - | 75,250 | -5,250 | 1,24,250 | ||||
| 14 May | 1026.65 | 46.80 | - | 13,79,000 | -4,375 | 1,29,500 | ||||
| 13 May | 990.15 | 27.80 | - | 2,62,500 | 7,875 | 1,33,875 | ||||
| 10 May | 995.55 | 32.70 | - | 2,03,875 | -3,500 | 1,25,125 | ||||
| 9 May | 986.10 | 30.45 | - | 3,42,125 | 28,000 | 1,28,625 | ||||
| 8 May | 1007.45 | 43.75 | - | 5,18,875 | 36,750 | 1,00,625 | ||||
| 7 May | 993.50 | 37.50 | - | 1,11,125 | 18,375 | 63,875 | ||||
| 6 May | 1022.20 | 49.65 | - | 57,750 | 6,125 | 45,500 | ||||
| 3 May | 1052.45 | 71.50 | - | 4,375 | 39,375 | 39,375 | ||||
| 2 May | 1056.30 | 75.35 | - | 35,875 | -3,500 | 38,500 | ||||
| 30 Apr | 1038.75 | 63.95 | - | 12,250 | 4,375 | 42,000 | ||||
| 29 Apr | 1045.25 | 68.45 | - | 41,125 | -1,750 | 37,625 | ||||
| 26 Apr | 1044.45 | 68.00 | - | 85,750 | -4,375 | 39,375 | ||||
| 25 Apr | 1027.80 | 57.00 | - | 61,250 | 875 | 43,750 | ||||
| 24 Apr | 1025.35 | 55.40 | - | 98,000 | -13,125 | 42,875 | ||||
| 23 Apr | 1016.30 | 49.00 | - | 2,03,875 | 33,250 | 56,000 | ||||
| 22 Apr | 1000.05 | 45.00 | - | 31,500 | 15,750 | 22,750 | ||||
| 19 Apr | 992.00 | 40.50 | - | 16,625 | 3,500 | 7,000 | ||||
|
|
||||||||||
| 18 Apr | 992.95 | 47.75 | - | 2,625 | 875 | 1,750 | ||||
| 16 Apr | 1016.45 | 75.50 | - | 0 | 0 | 0 | ||||
| 15 Apr | 1029.50 | 75.50 | - | 875 | 0 | 1,750 | ||||
For INDIAN RAIL TOUR CORP LTD - strike price 1010 expiring on 30MAY2024
Delta for 1010 CE is -
Historical price for 1010 CE is as follows
On 18 May IRCTC was trading at 1102.60. The strike last trading price was 101.00, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by -875 which decreased total open position to 98875
On 17 May IRCTC was trading at 1093.70. The strike last trading price was 98.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -14875 which decreased total open position to 98875
On 16 May IRCTC was trading at 1040.50. The strike last trading price was 51.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -10500 which decreased total open position to 113750
On 15 May IRCTC was trading at 1028.65. The strike last trading price was 44.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -5250 which decreased total open position to 124250
On 14 May IRCTC was trading at 1026.65. The strike last trading price was 46.80, which was lower than the previous day. The implied volatity was -, the open interest changed by -4375 which decreased total open position to 129500
On 13 May IRCTC was trading at 990.15. The strike last trading price was 27.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 7875 which increased total open position to 133875
On 10 May IRCTC was trading at 995.55. The strike last trading price was 32.70, which was lower than the previous day. The implied volatity was -, the open interest changed by -3500 which decreased total open position to 125125
On 9 May IRCTC was trading at 986.10. The strike last trading price was 30.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 28000 which increased total open position to 128625
On 8 May IRCTC was trading at 1007.45. The strike last trading price was 43.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 36750 which increased total open position to 100625
On 7 May IRCTC was trading at 993.50. The strike last trading price was 37.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 18375 which increased total open position to 63875
On 6 May IRCTC was trading at 1022.20. The strike last trading price was 49.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 6125 which increased total open position to 45500
On 3 May IRCTC was trading at 1052.45. The strike last trading price was 71.50, 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 2 May IRCTC was trading at 1056.30. The strike last trading price was 75.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -3500 which decreased total open position to 38500
On 30 Apr IRCTC was trading at 1038.75. The strike last trading price was 63.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 4375 which increased total open position to 42000
On 29 Apr IRCTC was trading at 1045.25. The strike last trading price was 68.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -1750 which decreased total open position to 37625
On 26 Apr IRCTC was trading at 1044.45. The strike last trading price was 68.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -4375 which decreased total open position to 39375
On 25 Apr IRCTC was trading at 1027.80. The strike last trading price was 57.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 43750
On 24 Apr IRCTC was trading at 1025.35. The strike last trading price was 55.40, which was lower than the previous day. The implied volatity was -, the open interest changed by -13125 which decreased total open position to 42875
On 23 Apr IRCTC was trading at 1016.30. The strike last trading price was 49.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 33250 which increased total open position to 56000
On 22 Apr IRCTC was trading at 1000.05. The strike last trading price was 45.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 15750 which increased total open position to 22750
On 19 Apr IRCTC was trading at 992.00. The strike last trading price was 40.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 7000
On 18 Apr IRCTC was trading at 992.95. The strike last trading price was 47.75, 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 16 Apr IRCTC was trading at 1016.45. The strike last trading price was 75.50, 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 15 Apr IRCTC was trading at 1029.50. The strike last trading price was 75.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1750
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 18 May | 1102.60 | 5.00 | -2.40 | - | 1,24,250 | -12,250 | 2,17,000 |
| 17 May | 1093.70 | 7.40 | - | 12,50,375 | 1,06,750 | 2,28,375 | |
| 16 May | 1040.50 | 15.35 | - | 1,19,000 | 15,750 | 1,21,625 | |
| 15 May | 1028.65 | 20.90 | - | 84,000 | 7,875 | 1,05,875 | |
| 14 May | 1026.65 | 23.05 | - | 2,63,375 | 14,875 | 98,000 | |
| 13 May | 990.15 | 44.05 | - | 6,125 | 0 | 83,125 | |
| 10 May | 995.55 | 40.60 | - | 23,625 | 0 | 79,625 | |
| 9 May | 986.10 | 47.40 | - | 31,500 | -4,375 | 80,500 | |
| 8 May | 1007.45 | 39.60 | - | 1,98,625 | -20,125 | 84,875 | |
| 7 May | 993.50 | 49.50 | - | 1,02,375 | 21,000 | 1,05,000 | |
| 6 May | 1022.20 | 33.75 | - | 1,12,875 | -7,875 | 84,000 | |
| 3 May | 1052.45 | 20.25 | - | 79,625 | 91,875 | 91,875 | |
| 2 May | 1056.30 | 19.55 | - | 1,67,125 | -6,125 | 1,05,875 | |
| 30 Apr | 1038.75 | 28.00 | - | 1,22,500 | 13,125 | 1,11,125 | |
| 29 Apr | 1045.25 | 25.15 | - | 1,91,625 | 14,000 | 98,000 | |
| 26 Apr | 1044.45 | 23.30 | - | 2,69,500 | -56,875 | 84,875 | |
| 25 Apr | 1027.80 | 30.55 | - | 56,000 | 18,375 | 1,42,625 | |
| 24 Apr | 1025.35 | 31.00 | - | 1,54,000 | 90,125 | 1,25,125 | |
| 23 Apr | 1016.30 | 35.80 | - | 42,000 | 21,875 | 35,000 | |
| 22 Apr | 1000.05 | 43.00 | - | 14,875 | 11,375 | 13,125 | |
| 19 Apr | 992.00 | 50.25 | - | 2,625 | 0 | 1,750 | |
| 18 Apr | 992.95 | 46.50 | - | 0 | 1,750 | 0 | |
| 16 Apr | 1016.45 | 46.50 | - | 4,375 | 1,750 | 1,750 | |
| 15 Apr | 1029.50 | 102.05 | - | 0 | 0 | 0 | |
For INDIAN RAIL TOUR CORP LTD - strike price 1010 expiring on 30MAY2024
Delta for 1010 PE is -
Historical price for 1010 PE is as follows
On 18 May IRCTC was trading at 1102.60. The strike last trading price was 5.00, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by -12250 which decreased total open position to 217000
On 17 May IRCTC was trading at 1093.70. The strike last trading price was 7.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 106750 which increased total open position to 228375
On 16 May IRCTC was trading at 1040.50. The strike last trading price was 15.35, 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 15 May IRCTC was trading at 1028.65. The strike last trading price was 20.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 7875 which increased total open position to 105875
On 14 May IRCTC was trading at 1026.65. The strike last trading price was 23.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 14875 which increased total open position to 98000
On 13 May IRCTC was trading at 990.15. The strike last trading price was 44.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 83125
On 10 May IRCTC was trading at 995.55. The strike last trading price was 40.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 79625
On 9 May IRCTC was trading at 986.10. The strike last trading price was 47.40, which was lower than the previous day. The implied volatity was -, the open interest changed by -4375 which decreased total open position to 80500
On 8 May IRCTC was trading at 1007.45. The strike last trading price was 39.60, which was lower than the previous day. The implied volatity was -, the open interest changed by -20125 which decreased total open position to 84875
On 7 May IRCTC was trading at 993.50. The strike last trading price was 49.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 105000
On 6 May IRCTC was trading at 1022.20. The strike last trading price was 33.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -7875 which decreased total open position to 84000
On 3 May IRCTC was trading at 1052.45. The strike last trading price was 20.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 91875 which increased total open position to 91875
On 2 May IRCTC was trading at 1056.30. The strike last trading price was 19.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -6125 which decreased total open position to 105875
On 30 Apr IRCTC was trading at 1038.75. The strike last trading price was 28.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 13125 which increased total open position to 111125
On 29 Apr IRCTC was trading at 1045.25. The strike last trading price was 25.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 98000
On 26 Apr IRCTC was trading at 1044.45. The strike last trading price was 23.30, which was lower than the previous day. The implied volatity was -, the open interest changed by -56875 which decreased total open position to 84875
On 25 Apr IRCTC was trading at 1027.80. The strike last trading price was 30.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 18375 which increased total open position to 142625
On 24 Apr IRCTC was trading at 1025.35. The strike last trading price was 31.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 90125 which increased total open position to 125125
On 23 Apr IRCTC was trading at 1016.30. The strike last trading price was 35.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 21875 which increased total open position to 35000
On 22 Apr IRCTC was trading at 1000.05. The strike last trading price was 43.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 11375 which increased total open position to 13125
On 19 Apr IRCTC was trading at 992.00. The strike last trading price was 50.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1750
On 18 Apr IRCTC was trading at 992.95. The strike last trading price was 46.50, 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 16 Apr IRCTC was trading at 1016.45. The strike last trading price was 46.50, 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 15 Apr IRCTC was trading at 1029.50. The strike last trading price was 102.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0