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 | 62.60 | -5.90 | - | 4,48,000 | -2,44,125 | 5,18,875 | |||
| 17 May | 1093.70 | 68.50 | - | 42,45,500 | -28,875 | 7,70,000 | ||||
| 16 May | 1040.50 | 28.90 | - | 12,30,250 | -1,29,500 | 7,98,875 | ||||
| 15 May | 1028.65 | 24.60 | - | 8,86,375 | 12,250 | 9,38,000 | ||||
| 14 May | 1026.65 | 27.30 | - | 36,48,750 | -6,125 | 9,25,750 | ||||
| 13 May | 990.15 | 15.15 | - | 8,64,500 | -98,000 | 9,31,875 | ||||
| 10 May | 995.55 | 18.85 | - | 6,98,250 | 25,375 | 10,28,125 | ||||
| 9 May | 986.10 | 18.15 | - | 8,26,000 | -14,875 | 10,00,125 | ||||
| 8 May | 1007.45 | 27.55 | - | 10,96,375 | -28,000 | 10,15,000 | ||||
| 7 May | 993.50 | 24.05 | - | 11,08,625 | 1,05,875 | 10,42,125 | ||||
| 6 May | 1022.20 | 34.00 | - | 15,93,375 | 2,00,375 | 9,36,250 | ||||
| 3 May | 1052.45 | 47.50 | - | 14,25,375 | 7,37,625 | 7,37,625 | ||||
| 2 May | 1056.30 | 52.75 | - | 33,39,875 | -4,69,875 | 7,63,000 | ||||
| 30 Apr | 1038.75 | 43.95 | - | 27,46,625 | 3,80,625 | 12,32,875 | ||||
| 29 Apr | 1045.25 | 47.60 | - | 19,53,000 | 99,750 | 8,52,250 | ||||
| 26 Apr | 1044.45 | 45.55 | - | 32,66,375 | 1,28,625 | 7,42,875 | ||||
| 25 Apr | 1027.80 | 38.00 | - | 12,53,875 | -97,125 | 6,09,875 | ||||
| 24 Apr | 1025.35 | 36.50 | - | 24,57,000 | 2,38,000 | 7,08,750 | ||||
| 23 Apr | 1016.30 | 31.95 | - | 13,49,250 | 2,36,250 | 4,70,750 | ||||
| 22 Apr | 1000.05 | 29.05 | - | 2,90,500 | 66,500 | 2,34,500 | ||||
| 19 Apr | 992.00 | 26.70 | - | 2,32,750 | 24,500 | 1,68,000 | ||||
| 18 Apr | 992.95 | 31.20 | - | 92,750 | 15,750 | 1,43,500 | ||||
| 16 Apr | 1016.45 | 39.45 | - | 95,375 | 29,750 | 1,26,875 | ||||
| 15 Apr | 1029.50 | 49.65 | - | 1,47,875 | 31,500 | 97,125 | ||||
For INDIAN RAIL TOUR CORP LTD - strike price 1050 expiring on 30MAY2024
Delta for 1050 CE is -
Historical price for 1050 CE is as follows
On 18 May IRCTC was trading at 1102.60. The strike last trading price was 62.60, which was -5.90 lower than the previous day. The implied volatity was -, the open interest changed by -244125 which decreased total open position to 518875
On 17 May IRCTC was trading at 1093.70. The strike last trading price was 68.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -28875 which decreased total open position to 770000
On 16 May IRCTC was trading at 1040.50. The strike last trading price was 28.90, which was lower than the previous day. The implied volatity was -, the open interest changed by -129500 which decreased total open position to 798875
On 15 May IRCTC was trading at 1028.65. The strike last trading price was 24.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 12250 which increased total open position to 938000
On 14 May IRCTC was trading at 1026.65. The strike last trading price was 27.30, which was lower than the previous day. The implied volatity was -, the open interest changed by -6125 which decreased total open position to 925750
On 13 May IRCTC was trading at 990.15. The strike last trading price was 15.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -98000 which decreased total open position to 931875
On 10 May IRCTC was trading at 995.55. The strike last trading price was 18.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 25375 which increased total open position to 1028125
On 9 May IRCTC was trading at 986.10. The strike last trading price was 18.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -14875 which decreased total open position to 1000125
On 8 May IRCTC was trading at 1007.45. The strike last trading price was 27.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -28000 which decreased total open position to 1015000
On 7 May IRCTC was trading at 993.50. The strike last trading price was 24.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 105875 which increased total open position to 1042125
On 6 May IRCTC was trading at 1022.20. The strike last trading price was 34.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 200375 which increased total open position to 936250
On 3 May IRCTC was trading at 1052.45. The strike last trading price was 47.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 737625 which increased total open position to 737625
On 2 May IRCTC was trading at 1056.30. The strike last trading price was 52.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -469875 which decreased total open position to 763000
On 30 Apr IRCTC was trading at 1038.75. The strike last trading price was 43.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 380625 which increased total open position to 1232875
On 29 Apr IRCTC was trading at 1045.25. The strike last trading price was 47.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 99750 which increased total open position to 852250
On 26 Apr IRCTC was trading at 1044.45. The strike last trading price was 45.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 128625 which increased total open position to 742875
On 25 Apr IRCTC was trading at 1027.80. The strike last trading price was 38.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -97125 which decreased total open position to 609875
On 24 Apr IRCTC was trading at 1025.35. The strike last trading price was 36.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 238000 which increased total open position to 708750
On 23 Apr IRCTC was trading at 1016.30. The strike last trading price was 31.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 236250 which increased total open position to 470750
On 22 Apr IRCTC was trading at 1000.05. The strike last trading price was 29.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 66500 which increased total open position to 234500
On 19 Apr IRCTC was trading at 992.00. The strike last trading price was 26.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 24500 which increased total open position to 168000
On 18 Apr IRCTC was trading at 992.95. The strike last trading price was 31.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 15750 which increased total open position to 143500
On 16 Apr IRCTC was trading at 1016.45. The strike last trading price was 39.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 29750 which increased total open position to 126875
On 15 Apr IRCTC was trading at 1029.50. The strike last trading price was 49.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 31500 which increased total open position to 97125
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 18 May | 1102.60 | 13.00 | -3.05 | - | 3,48,250 | -875 | 4,83,875 |
| 17 May | 1093.70 | 16.05 | - | 18,32,250 | 90,125 | 4,76,875 | |
| 16 May | 1040.50 | 33.00 | - | 98,000 | -875 | 3,86,750 | |
| 15 May | 1028.65 | 39.60 | - | 52,500 | -1,750 | 3,87,625 | |
| 14 May | 1026.65 | 44.00 | - | 1,45,250 | -17,500 | 3,87,625 | |
| 13 May | 990.15 | 67.40 | - | 34,125 | -19,250 | 4,05,125 | |
| 10 May | 995.55 | 66.25 | - | 36,750 | 4,375 | 4,25,250 | |
| 9 May | 986.10 | 76.00 | - | 21,000 | -4,375 | 4,20,875 | |
| 8 May | 1007.45 | 62.35 | - | 40,250 | -7,875 | 4,25,250 | |
| 7 May | 993.50 | 76.00 | - | 1,80,250 | -1,10,250 | 4,34,875 | |
| 6 May | 1022.20 | 55.75 | - | 3,56,125 | 1,750 | 5,45,125 | |
| 3 May | 1052.45 | 37.85 | - | 6,06,375 | 5,42,500 | 5,42,500 | |
| 2 May | 1056.30 | 35.50 | - | 7,14,875 | -13,125 | 4,43,625 | |
| 30 Apr | 1038.75 | 47.20 | - | 4,04,250 | 78,750 | 4,55,000 | |
| 29 Apr | 1045.25 | 44.20 | - | 3,85,875 | 72,625 | 3,76,250 | |
| 26 Apr | 1044.45 | 41.20 | - | 5,36,375 | 99,750 | 3,09,750 | |
| 25 Apr | 1027.80 | 50.00 | - | 62,125 | 14,000 | 2,10,000 | |
| 24 Apr | 1025.35 | 52.20 | - | 1,67,125 | 68,250 | 1,96,000 | |
| 23 Apr | 1016.30 | 58.85 | - | 79,625 | 59,500 | 1,27,750 | |
| 22 Apr | 1000.05 | 69.65 | - | 42,875 | 14,000 | 68,250 | |
| 19 Apr | 992.00 | 71.35 | - | 12,250 | -875 | 54,250 | |
| 18 Apr | 992.95 | 80.85 | - | 15,750 | 6,125 | 56,000 | |
| 16 Apr | 1016.45 | 66.00 | - | 14,875 | 1,750 | 49,875 | |
| 15 Apr | 1029.50 | 60.25 | - | 22,750 | 14,000 | 48,125 | |
For INDIAN RAIL TOUR CORP LTD - strike price 1050 expiring on 30MAY2024
Delta for 1050 PE is -
Historical price for 1050 PE is as follows
On 18 May IRCTC was trading at 1102.60. The strike last trading price was 13.00, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by -875 which decreased total open position to 483875
On 17 May IRCTC was trading at 1093.70. The strike last trading price was 16.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 90125 which increased total open position to 476875
On 16 May IRCTC was trading at 1040.50. The strike last trading price was 33.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -875 which decreased total open position to 386750
On 15 May IRCTC was trading at 1028.65. The strike last trading price was 39.60, which was lower than the previous day. The implied volatity was -, the open interest changed by -1750 which decreased total open position to 387625
On 14 May IRCTC was trading at 1026.65. The strike last trading price was 44.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -17500 which decreased total open position to 387625
On 13 May IRCTC was trading at 990.15. The strike last trading price was 67.40, which was lower than the previous day. The implied volatity was -, the open interest changed by -19250 which decreased total open position to 405125
On 10 May IRCTC was trading at 995.55. The strike last trading price was 66.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 4375 which increased total open position to 425250
On 9 May IRCTC was trading at 986.10. The strike last trading price was 76.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -4375 which decreased total open position to 420875
On 8 May IRCTC was trading at 1007.45. The strike last trading price was 62.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -7875 which decreased total open position to 425250
On 7 May IRCTC was trading at 993.50. The strike last trading price was 76.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -110250 which decreased total open position to 434875
On 6 May IRCTC was trading at 1022.20. The strike last trading price was 55.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 545125
On 3 May IRCTC was trading at 1052.45. The strike last trading price was 37.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 542500 which increased total open position to 542500
On 2 May IRCTC was trading at 1056.30. The strike last trading price was 35.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -13125 which decreased total open position to 443625
On 30 Apr IRCTC was trading at 1038.75. The strike last trading price was 47.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 78750 which increased total open position to 455000
On 29 Apr IRCTC was trading at 1045.25. The strike last trading price was 44.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 72625 which increased total open position to 376250
On 26 Apr IRCTC was trading at 1044.45. The strike last trading price was 41.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 99750 which increased total open position to 309750
On 25 Apr IRCTC was trading at 1027.80. The strike last trading price was 50.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 210000
On 24 Apr IRCTC was trading at 1025.35. The strike last trading price was 52.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 68250 which increased total open position to 196000
On 23 Apr IRCTC was trading at 1016.30. The strike last trading price was 58.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 59500 which increased total open position to 127750
On 22 Apr IRCTC was trading at 1000.05. The strike last trading price was 69.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 68250
On 19 Apr IRCTC was trading at 992.00. The strike last trading price was 71.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -875 which decreased total open position to 54250
On 18 Apr IRCTC was trading at 992.95. The strike last trading price was 80.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 6125 which increased total open position to 56000
On 16 Apr IRCTC was trading at 1016.45. The strike last trading price was 66.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 49875
On 15 Apr IRCTC was trading at 1029.50. The strike last trading price was 60.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 48125