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 | 91.25 | 0.85 | - | 8,750 | -3,500 | 1,35,625 | |||
| 17 May | 1093.70 | 90.40 | - | 3,80,625 | -66,500 | 1,39,125 | ||||
| 16 May | 1040.50 | 45.25 | - | 3,50,875 | -92,750 | 2,05,625 | ||||
| 15 May | 1028.65 | 38.55 | - | 3,57,000 | -37,625 | 2,99,250 | ||||
| 14 May | 1026.65 | 40.30 | - | 36,87,250 | 99,750 | 3,37,750 | ||||
| 13 May | 990.15 | 23.70 | - | 3,07,125 | 14,000 | 2,38,000 | ||||
| 10 May | 995.55 | 28.55 | - | 11,37,500 | 23,625 | 2,24,000 | ||||
| 9 May | 986.10 | 27.65 | - | 4,58,500 | 35,000 | 2,02,125 | ||||
| 8 May | 1007.45 | 39.00 | - | 4,86,500 | 3,500 | 1,67,125 | ||||
| 7 May | 993.50 | 33.10 | - | 4,08,625 | 58,625 | 1,65,375 | ||||
| 6 May | 1022.20 | 46.40 | - | 3,04,500 | 14,875 | 1,06,750 | ||||
| 3 May | 1052.45 | 64.00 | - | 56,000 | 91,000 | 91,000 | ||||
| 2 May | 1056.30 | 69.25 | - | 91,000 | -18,375 | 97,125 | ||||
| 30 Apr | 1038.75 | 58.20 | - | 70,875 | -2,625 | 1,13,750 | ||||
| 29 Apr | 1045.25 | 63.00 | - | 84,000 | 4,375 | 1,16,375 | ||||
|
|
||||||||||
| 26 Apr | 1044.45 | 61.65 | - | 2,87,875 | -77,000 | 1,12,000 | ||||
| 25 Apr | 1027.80 | 52.00 | - | 3,22,000 | 2,625 | 1,89,875 | ||||
| 24 Apr | 1025.35 | 50.35 | - | 6,36,125 | 7,875 | 1,88,125 | ||||
| 23 Apr | 1016.30 | 44.00 | - | 3,31,625 | 98,000 | 1,80,250 | ||||
| 22 Apr | 1000.05 | 40.90 | - | 70,875 | 20,125 | 82,250 | ||||
| 19 Apr | 992.00 | 38.55 | - | 46,375 | 9,625 | 62,125 | ||||
| 18 Apr | 992.95 | 45.05 | - | 56,000 | 36,750 | 52,500 | ||||
| 16 Apr | 1016.45 | 52.00 | - | 19,250 | 9,625 | 15,750 | ||||
| 15 Apr | 1029.50 | 63.40 | - | 5,250 | 1,750 | 6,125 | ||||
For INDIAN RAIL TOUR CORP LTD - strike price 1020 expiring on 30MAY2024
Delta for 1020 CE is -
Historical price for 1020 CE is as follows
On 18 May IRCTC was trading at 1102.60. The strike last trading price was 91.25, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by -3500 which decreased total open position to 135625
On 17 May IRCTC was trading at 1093.70. The strike last trading price was 90.40, which was lower than the previous day. The implied volatity was -, the open interest changed by -66500 which decreased total open position to 139125
On 16 May IRCTC was trading at 1040.50. The strike last trading price was 45.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -92750 which decreased total open position to 205625
On 15 May IRCTC was trading at 1028.65. The strike last trading price was 38.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -37625 which decreased total open position to 299250
On 14 May IRCTC was trading at 1026.65. The strike last trading price was 40.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 99750 which increased total open position to 337750
On 13 May IRCTC was trading at 990.15. The strike last trading price was 23.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 238000
On 10 May IRCTC was trading at 995.55. The strike last trading price was 28.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 23625 which increased total open position to 224000
On 9 May IRCTC was trading at 986.10. The strike last trading price was 27.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 35000 which increased total open position to 202125
On 8 May IRCTC was trading at 1007.45. The strike last trading price was 39.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 167125
On 7 May IRCTC was trading at 993.50. The strike last trading price was 33.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 58625 which increased total open position to 165375
On 6 May IRCTC was trading at 1022.20. The strike last trading price was 46.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 14875 which increased total open position to 106750
On 3 May IRCTC was trading at 1052.45. The strike last trading price was 64.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 91000 which increased total open position to 91000
On 2 May IRCTC was trading at 1056.30. The strike last trading price was 69.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -18375 which decreased total open position to 97125
On 30 Apr IRCTC was trading at 1038.75. The strike last trading price was 58.20, which was lower than the previous day. The implied volatity was -, the open interest changed by -2625 which decreased total open position to 113750
On 29 Apr IRCTC was trading at 1045.25. The strike last trading price was 63.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 4375 which increased total open position to 116375
On 26 Apr IRCTC was trading at 1044.45. The strike last trading price was 61.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -77000 which decreased total open position to 112000
On 25 Apr IRCTC was trading at 1027.80. The strike last trading price was 52.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 189875
On 24 Apr IRCTC was trading at 1025.35. The strike last trading price was 50.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 7875 which increased total open position to 188125
On 23 Apr IRCTC was trading at 1016.30. The strike last trading price was 44.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 98000 which increased total open position to 180250
On 22 Apr IRCTC was trading at 1000.05. The strike last trading price was 40.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 20125 which increased total open position to 82250
On 19 Apr IRCTC was trading at 992.00. The strike last trading price was 38.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 9625 which increased total open position to 62125
On 18 Apr IRCTC was trading at 992.95. The strike last trading price was 45.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 36750 which increased total open position to 52500
On 16 Apr IRCTC was trading at 1016.45. The strike last trading price was 52.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 9625 which increased total open position to 15750
On 15 Apr IRCTC was trading at 1029.50. The strike last trading price was 63.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 6125
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 18 May | 1102.60 | 6.75 | -2.65 | - | 1,98,625 | 19,250 | 5,24,125 |
| 17 May | 1093.70 | 9.40 | - | 13,86,000 | 1,31,250 | 5,07,500 | |
| 16 May | 1040.50 | 18.70 | - | 3,37,750 | -11,375 | 3,76,250 | |
| 15 May | 1028.65 | 25.75 | - | 2,03,000 | 13,125 | 3,86,750 | |
| 14 May | 1026.65 | 28.00 | - | 5,12,750 | 46,375 | 3,85,000 | |
| 13 May | 990.15 | 54.15 | - | 21,000 | 1,750 | 3,38,625 | |
| 10 May | 995.55 | 46.55 | - | 82,250 | 17,500 | 3,36,875 | |
| 9 May | 986.10 | 52.80 | - | 61,250 | -13,125 | 3,19,375 | |
| 8 May | 1007.45 | 44.15 | - | 1,01,500 | 7,000 | 3,32,500 | |
| 7 May | 993.50 | 55.15 | - | 2,23,125 | -41,125 | 3,26,375 | |
| 6 May | 1022.20 | 38.80 | - | 6,72,000 | 1,82,875 | 3,67,500 | |
| 3 May | 1052.45 | 25.95 | - | 4,82,125 | 1,84,625 | 1,84,625 | |
| 2 May | 1056.30 | 22.70 | - | 3,01,875 | 48,125 | 2,35,375 | |
| 30 Apr | 1038.75 | 31.35 | - | 1,82,000 | 65,625 | 1,87,250 | |
| 29 Apr | 1045.25 | 29.00 | - | 1,41,750 | 25,375 | 1,21,625 | |
| 26 Apr | 1044.45 | 26.95 | - | 2,79,125 | 0 | 96,250 | |
| 25 Apr | 1027.80 | 34.45 | - | 1,35,625 | 33,250 | 94,500 | |
| 24 Apr | 1025.35 | 34.75 | - | 1,09,375 | 29,750 | 62,125 | |
| 23 Apr | 1016.30 | 41.55 | - | 33,250 | 15,750 | 32,375 | |
| 22 Apr | 1000.05 | 50.60 | - | 7,000 | 2,625 | 16,625 | |
| 19 Apr | 992.00 | 54.00 | - | 1,750 | 875 | 14,000 | |
| 18 Apr | 992.95 | 57.30 | - | 13,125 | 4,375 | 13,125 | |
| 16 Apr | 1016.45 | 47.00 | - | 8,750 | 0 | 7,875 | |
| 15 Apr | 1029.50 | 41.65 | - | 1,750 | 875 | 7,875 | |
For INDIAN RAIL TOUR CORP LTD - strike price 1020 expiring on 30MAY2024
Delta for 1020 PE is -
Historical price for 1020 PE is as follows
On 18 May IRCTC was trading at 1102.60. The strike last trading price was 6.75, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 19250 which increased total open position to 524125
On 17 May IRCTC was trading at 1093.70. The strike last trading price was 9.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 131250 which increased total open position to 507500
On 16 May IRCTC was trading at 1040.50. The strike last trading price was 18.70, which was lower than the previous day. The implied volatity was -, the open interest changed by -11375 which decreased total open position to 376250
On 15 May IRCTC was trading at 1028.65. The strike last trading price was 25.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 13125 which increased total open position to 386750
On 14 May IRCTC was trading at 1026.65. The strike last trading price was 28.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 46375 which increased total open position to 385000
On 13 May IRCTC was trading at 990.15. The strike last trading price was 54.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 338625
On 10 May IRCTC was trading at 995.55. The strike last trading price was 46.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 17500 which increased total open position to 336875
On 9 May IRCTC was trading at 986.10. The strike last trading price was 52.80, which was lower than the previous day. The implied volatity was -, the open interest changed by -13125 which decreased total open position to 319375
On 8 May IRCTC was trading at 1007.45. The strike last trading price was 44.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 332500
On 7 May IRCTC was trading at 993.50. The strike last trading price was 55.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -41125 which decreased total open position to 326375
On 6 May IRCTC was trading at 1022.20. The strike last trading price was 38.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 182875 which increased total open position to 367500
On 3 May IRCTC was trading at 1052.45. The strike last trading price was 25.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 184625 which increased total open position to 184625
On 2 May IRCTC was trading at 1056.30. The strike last trading price was 22.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 48125 which increased total open position to 235375
On 30 Apr IRCTC was trading at 1038.75. The strike last trading price was 31.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 65625 which increased total open position to 187250
On 29 Apr IRCTC was trading at 1045.25. The strike last trading price was 29.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 25375 which increased total open position to 121625
On 26 Apr IRCTC was trading at 1044.45. The strike last trading price was 26.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 96250
On 25 Apr IRCTC was trading at 1027.80. The strike last trading price was 34.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 33250 which increased total open position to 94500
On 24 Apr IRCTC was trading at 1025.35. The strike last trading price was 34.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 29750 which increased total open position to 62125
On 23 Apr IRCTC was trading at 1016.30. The strike last trading price was 41.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 15750 which increased total open position to 32375
On 22 Apr IRCTC was trading at 1000.05. The strike last trading price was 50.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 16625
On 19 Apr IRCTC was trading at 992.00. The strike last trading price was 54.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 14000
On 18 Apr IRCTC was trading at 992.95. The strike last trading price was 57.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 4375 which increased total open position to 13125
On 16 Apr IRCTC was trading at 1016.45. The strike last trading price was 47.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7875
On 15 Apr IRCTC was trading at 1029.50. The strike last trading price was 41.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 7875