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 | 79.80 | -2.80 | - | 8,750 | -3,500 | 1,20,750 | |||
| 17 May | 1093.70 | 82.60 | - | 6,43,125 | -66,500 | 1,26,000 | ||||
| 16 May | 1040.50 | 38.60 | - | 5,83,625 | -56,000 | 1,92,500 | ||||
| 15 May | 1028.65 | 33.20 | - | 7,63,000 | -23,625 | 2,52,875 | ||||
| 14 May | 1026.65 | 35.50 | - | 17,13,250 | 74,375 | 2,82,625 | ||||
| 13 May | 990.15 | 20.05 | - | 1,65,375 | -10,500 | 2,08,250 | ||||
| 10 May | 995.55 | 25.00 | - | 2,00,375 | -8,750 | 2,19,625 | ||||
| 9 May | 986.10 | 24.00 | - | 3,34,250 | 13,125 | 2,27,500 | ||||
| 8 May | 1007.45 | 35.15 | - | 3,04,500 | 13,125 | 2,14,375 | ||||
| 7 May | 993.50 | 29.70 | - | 4,09,500 | 63,875 | 2,00,375 | ||||
| 6 May | 1022.20 | 41.45 | - | 3,66,625 | 37,625 | 1,36,500 | ||||
| 3 May | 1052.45 | 60.00 | - | 41,125 | 98,875 | 98,875 | ||||
| 2 May | 1056.30 | 63.15 | - | 1,60,125 | -29,750 | 1,01,500 | ||||
|
|
||||||||||
| 30 Apr | 1038.75 | 52.50 | - | 76,125 | 3,500 | 1,32,125 | ||||
| 29 Apr | 1045.25 | 57.45 | - | 1,03,250 | -6,125 | 1,28,625 | ||||
| 26 Apr | 1044.45 | 56.00 | - | 6,49,250 | -54,250 | 1,34,750 | ||||
| 25 Apr | 1027.80 | 46.50 | - | 6,23,000 | 1,06,750 | 1,91,625 | ||||
| 24 Apr | 1025.35 | 45.25 | - | 2,24,875 | 34,125 | 85,750 | ||||
| 23 Apr | 1016.30 | 39.90 | - | 60,375 | 24,500 | 51,625 | ||||
| 22 Apr | 1000.05 | 35.65 | - | 30,625 | 7,875 | 27,125 | ||||
| 19 Apr | 992.00 | 33.50 | - | 15,750 | 3,500 | 19,250 | ||||
| 18 Apr | 992.95 | 37.50 | - | 20,125 | 11,375 | 14,875 | ||||
| 16 Apr | 1016.45 | 54.00 | - | 3,500 | 1,750 | 2,625 | ||||
| 15 Apr | 1029.50 | 65.65 | - | 1,750 | 875 | 875 | ||||
For INDIAN RAIL TOUR CORP LTD - strike price 1030 expiring on 30MAY2024
Delta for 1030 CE is -
Historical price for 1030 CE is as follows
On 18 May IRCTC was trading at 1102.60. The strike last trading price was 79.80, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by -3500 which decreased total open position to 120750
On 17 May IRCTC was trading at 1093.70. The strike last trading price was 82.60, which was lower than the previous day. The implied volatity was -, the open interest changed by -66500 which decreased total open position to 126000
On 16 May IRCTC was trading at 1040.50. The strike last trading price was 38.60, which was lower than the previous day. The implied volatity was -, the open interest changed by -56000 which decreased total open position to 192500
On 15 May IRCTC was trading at 1028.65. The strike last trading price was 33.20, which was lower than the previous day. The implied volatity was -, the open interest changed by -23625 which decreased total open position to 252875
On 14 May IRCTC was trading at 1026.65. The strike last trading price was 35.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 74375 which increased total open position to 282625
On 13 May IRCTC was trading at 990.15. The strike last trading price was 20.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -10500 which decreased total open position to 208250
On 10 May IRCTC was trading at 995.55. The strike last trading price was 25.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -8750 which decreased total open position to 219625
On 9 May IRCTC was trading at 986.10. The strike last trading price was 24.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 13125 which increased total open position to 227500
On 8 May IRCTC was trading at 1007.45. The strike last trading price was 35.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 13125 which increased total open position to 214375
On 7 May IRCTC was trading at 993.50. The strike last trading price was 29.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 63875 which increased total open position to 200375
On 6 May IRCTC was trading at 1022.20. The strike last trading price was 41.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 37625 which increased total open position to 136500
On 3 May IRCTC was trading at 1052.45. The strike last trading price was 60.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 98875 which increased total open position to 98875
On 2 May IRCTC was trading at 1056.30. The strike last trading price was 63.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -29750 which decreased total open position to 101500
On 30 Apr IRCTC was trading at 1038.75. The strike last trading price was 52.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 132125
On 29 Apr IRCTC was trading at 1045.25. The strike last trading price was 57.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -6125 which decreased total open position to 128625
On 26 Apr IRCTC was trading at 1044.45. The strike last trading price was 56.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -54250 which decreased total open position to 134750
On 25 Apr IRCTC was trading at 1027.80. The strike last trading price was 46.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 106750 which increased total open position to 191625
On 24 Apr IRCTC was trading at 1025.35. The strike last trading price was 45.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 34125 which increased total open position to 85750
On 23 Apr IRCTC was trading at 1016.30. The strike last trading price was 39.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 24500 which increased total open position to 51625
On 22 Apr IRCTC was trading at 1000.05. The strike last trading price was 35.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 7875 which increased total open position to 27125
On 19 Apr IRCTC was trading at 992.00. The strike last trading price was 33.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 19250
On 18 Apr IRCTC was trading at 992.95. The strike last trading price was 37.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 11375 which increased total open position to 14875
On 16 Apr IRCTC was trading at 1016.45. The strike last trading price was 54.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 2625
On 15 Apr IRCTC was trading at 1029.50. The strike last trading price was 65.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 875
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 18 May | 1102.60 | 7.95 | -2.95 | - | 1,35,625 | -23,625 | 2,40,625 |
| 17 May | 1093.70 | 10.90 | - | 14,88,375 | 57,750 | 2,71,250 | |
| 16 May | 1040.50 | 21.95 | - | 3,71,000 | 21,000 | 2,13,500 | |
| 15 May | 1028.65 | 31.00 | - | 1,96,000 | 20,125 | 2,09,125 | |
| 14 May | 1026.65 | 32.45 | - | 1,76,750 | 22,750 | 1,89,000 | |
| 13 May | 990.15 | 55.60 | - | 10,500 | -1,750 | 1,66,250 | |
| 10 May | 995.55 | 52.55 | - | 20,125 | -4,375 | 1,67,125 | |
| 9 May | 986.10 | 63.00 | - | 31,500 | 5,250 | 1,70,625 | |
| 8 May | 1007.45 | 50.05 | - | 49,000 | -16,625 | 1,65,375 | |
| 7 May | 993.50 | 61.30 | - | 1,48,750 | -73,500 | 1,73,250 | |
| 6 May | 1022.20 | 44.00 | - | 1,73,250 | -4,375 | 2,46,750 | |
| 3 May | 1052.45 | 29.90 | - | 1,67,125 | 2,51,125 | 2,51,125 | |
| 2 May | 1056.30 | 26.15 | - | 2,91,375 | 85,750 | 2,14,375 | |
| 30 Apr | 1038.75 | 36.90 | - | 1,39,125 | 14,875 | 1,27,750 | |
| 29 Apr | 1045.25 | 32.95 | - | 2,91,375 | -64,750 | 1,12,875 | |
| 26 Apr | 1044.45 | 31.05 | - | 5,19,750 | 87,500 | 1,80,250 | |
| 25 Apr | 1027.80 | 39.20 | - | 1,13,750 | 42,000 | 91,875 | |
| 24 Apr | 1025.35 | 40.10 | - | 60,375 | 17,500 | 49,875 | |
| 23 Apr | 1016.30 | 46.70 | - | 44,625 | 23,625 | 32,375 | |
| 22 Apr | 1000.05 | 54.45 | - | 4,375 | 8,750 | 8,750 | |
| 19 Apr | 992.00 | 49.70 | - | 0 | 875 | 0 | |
| 18 Apr | 992.95 | 49.70 | - | 875 | 0 | 4,375 | |
| 16 Apr | 1016.45 | 51.55 | - | 3,500 | 3,500 | 3,500 | |
| 15 Apr | 1029.50 | 46.35 | - | 875 | 0 | 0 | |
For INDIAN RAIL TOUR CORP LTD - strike price 1030 expiring on 30MAY2024
Delta for 1030 PE is -
Historical price for 1030 PE is as follows
On 18 May IRCTC was trading at 1102.60. The strike last trading price was 7.95, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by -23625 which decreased total open position to 240625
On 17 May IRCTC was trading at 1093.70. The strike last trading price was 10.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 57750 which increased total open position to 271250
On 16 May IRCTC was trading at 1040.50. The strike last trading price was 21.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 213500
On 15 May IRCTC was trading at 1028.65. The strike last trading price was 31.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 20125 which increased total open position to 209125
On 14 May IRCTC was trading at 1026.65. The strike last trading price was 32.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 22750 which increased total open position to 189000
On 13 May IRCTC was trading at 990.15. The strike last trading price was 55.60, which was lower than the previous day. The implied volatity was -, the open interest changed by -1750 which decreased total open position to 166250
On 10 May IRCTC was trading at 995.55. The strike last trading price was 52.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -4375 which decreased total open position to 167125
On 9 May IRCTC was trading at 986.10. The strike last trading price was 63.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 170625
On 8 May IRCTC was trading at 1007.45. The strike last trading price was 50.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -16625 which decreased total open position to 165375
On 7 May IRCTC was trading at 993.50. The strike last trading price was 61.30, which was lower than the previous day. The implied volatity was -, the open interest changed by -73500 which decreased total open position to 173250
On 6 May IRCTC was trading at 1022.20. The strike last trading price was 44.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -4375 which decreased total open position to 246750
On 3 May IRCTC was trading at 1052.45. The strike last trading price was 29.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 251125 which increased total open position to 251125
On 2 May IRCTC was trading at 1056.30. The strike last trading price was 26.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 85750 which increased total open position to 214375
On 30 Apr IRCTC was trading at 1038.75. The strike last trading price was 36.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 14875 which increased total open position to 127750
On 29 Apr IRCTC was trading at 1045.25. The strike last trading price was 32.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -64750 which decreased total open position to 112875
On 26 Apr IRCTC was trading at 1044.45. The strike last trading price was 31.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 87500 which increased total open position to 180250
On 25 Apr IRCTC was trading at 1027.80. The strike last trading price was 39.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 42000 which increased total open position to 91875
On 24 Apr IRCTC was trading at 1025.35. The strike last trading price was 40.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 17500 which increased total open position to 49875
On 23 Apr IRCTC was trading at 1016.30. The strike last trading price was 46.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 23625 which increased total open position to 32375
On 22 Apr IRCTC was trading at 1000.05. The strike last trading price was 54.45, 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 19 Apr IRCTC was trading at 992.00. The strike last trading price was 49.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 0
On 18 Apr IRCTC was trading at 992.95. The strike last trading price was 49.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4375
On 16 Apr IRCTC was trading at 1016.45. The strike last trading price was 51.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 3500
On 15 Apr IRCTC was trading at 1029.50. The strike last trading price was 46.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0