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 | 57.00 | -4.00 | - | 1,30,375 | -20,125 | 3,85,875 | |||
| 17 May | 1093.70 | 61.00 | - | 41,65,875 | -2,84,375 | 4,11,250 | ||||
| 16 May | 1040.50 | 24.50 | - | 6,88,625 | -73,500 | 6,95,625 | ||||
| 15 May | 1028.65 | 21.40 | - | 4,35,750 | -26,250 | 7,72,625 | ||||
| 14 May | 1026.65 | 23.95 | - | 10,72,750 | -13,125 | 7,98,000 | ||||
| 13 May | 990.15 | 13.25 | - | 5,50,375 | -35,875 | 8,11,125 | ||||
| 10 May | 995.55 | 16.20 | - | 5,06,625 | -63,000 | 8,47,000 | ||||
| 9 May | 986.10 | 16.60 | - | 6,44,000 | 875 | 9,10,000 | ||||
| 8 May | 1007.45 | 24.15 | - | 5,81,000 | -59,500 | 9,09,125 | ||||
| 7 May | 993.50 | 21.30 | - | 7,04,375 | 35,000 | 9,69,500 | ||||
| 6 May | 1022.20 | 30.40 | - | 11,55,875 | 67,375 | 9,34,500 | ||||
| 3 May | 1052.45 | 43.00 | - | 26,83,625 | 8,66,250 | 8,66,250 | ||||
| 2 May | 1056.30 | 48.00 | - | 28,05,250 | -3,21,125 | 5,59,125 | ||||
| 30 Apr | 1038.75 | 39.70 | - | 14,43,750 | -36,750 | 8,85,500 | ||||
|
|
||||||||||
| 29 Apr | 1045.25 | 43.00 | - | 35,34,125 | 7,23,625 | 9,22,250 | ||||
| 26 Apr | 1044.45 | 41.25 | - | 12,57,375 | 61,250 | 2,00,375 | ||||
| 25 Apr | 1027.80 | 33.80 | - | 3,78,000 | -1,10,250 | 1,36,500 | ||||
| 24 Apr | 1025.35 | 32.75 | - | 3,08,875 | 72,625 | 2,48,500 | ||||
| 23 Apr | 1016.30 | 28.15 | - | 1,66,250 | 1,06,750 | 1,75,875 | ||||
| 22 Apr | 1000.05 | 26.20 | - | 21,875 | 5,250 | 69,125 | ||||
| 19 Apr | 992.00 | 23.50 | - | 58,625 | 38,500 | 63,875 | ||||
| 18 Apr | 992.95 | 26.50 | - | 18,375 | 8,750 | 25,375 | ||||
| 16 Apr | 1016.45 | 36.15 | - | 8,750 | 7,000 | 16,625 | ||||
| 15 Apr | 1029.50 | 52.60 | - | 7,000 | 1,750 | 9,625 | ||||
For INDIAN RAIL TOUR CORP LTD - strike price 1060 expiring on 30MAY2024
Delta for 1060 CE is -
Historical price for 1060 CE is as follows
On 18 May IRCTC was trading at 1102.60. The strike last trading price was 57.00, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by -20125 which decreased total open position to 385875
On 17 May IRCTC was trading at 1093.70. The strike last trading price was 61.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -284375 which decreased total open position to 411250
On 16 May IRCTC was trading at 1040.50. The strike last trading price was 24.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -73500 which decreased total open position to 695625
On 15 May IRCTC was trading at 1028.65. The strike last trading price was 21.40, which was lower than the previous day. The implied volatity was -, the open interest changed by -26250 which decreased total open position to 772625
On 14 May IRCTC was trading at 1026.65. The strike last trading price was 23.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -13125 which decreased total open position to 798000
On 13 May IRCTC was trading at 990.15. The strike last trading price was 13.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -35875 which decreased total open position to 811125
On 10 May IRCTC was trading at 995.55. The strike last trading price was 16.20, which was lower than the previous day. The implied volatity was -, the open interest changed by -63000 which decreased total open position to 847000
On 9 May IRCTC was trading at 986.10. The strike last trading price was 16.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 910000
On 8 May IRCTC was trading at 1007.45. The strike last trading price was 24.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -59500 which decreased total open position to 909125
On 7 May IRCTC was trading at 993.50. The strike last trading price was 21.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 35000 which increased total open position to 969500
On 6 May IRCTC was trading at 1022.20. The strike last trading price was 30.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 67375 which increased total open position to 934500
On 3 May IRCTC was trading at 1052.45. The strike last trading price was 43.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 866250 which increased total open position to 866250
On 2 May IRCTC was trading at 1056.30. The strike last trading price was 48.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -321125 which decreased total open position to 559125
On 30 Apr IRCTC was trading at 1038.75. The strike last trading price was 39.70, which was lower than the previous day. The implied volatity was -, the open interest changed by -36750 which decreased total open position to 885500
On 29 Apr IRCTC was trading at 1045.25. The strike last trading price was 43.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 723625 which increased total open position to 922250
On 26 Apr IRCTC was trading at 1044.45. The strike last trading price was 41.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 61250 which increased total open position to 200375
On 25 Apr IRCTC was trading at 1027.80. The strike last trading price was 33.80, which was lower than the previous day. The implied volatity was -, the open interest changed by -110250 which decreased total open position to 136500
On 24 Apr IRCTC was trading at 1025.35. The strike last trading price was 32.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 72625 which increased total open position to 248500
On 23 Apr IRCTC was trading at 1016.30. The strike last trading price was 28.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 106750 which increased total open position to 175875
On 22 Apr IRCTC was trading at 1000.05. The strike last trading price was 26.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 69125
On 19 Apr IRCTC was trading at 992.00. The strike last trading price was 23.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 38500 which increased total open position to 63875
On 18 Apr IRCTC was trading at 992.95. The strike last trading price was 26.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 8750 which increased total open position to 25375
On 16 Apr IRCTC was trading at 1016.45. The strike last trading price was 36.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 16625
On 15 Apr IRCTC was trading at 1029.50. The strike last trading price was 52.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 9625
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 18 May | 1102.60 | 16.55 | -2.45 | - | 2,37,125 | 58,625 | 3,32,500 |
| 17 May | 1093.70 | 19.00 | - | 12,67,875 | 89,250 | 2,66,000 | |
| 16 May | 1040.50 | 38.00 | - | 97,125 | -30,625 | 1,76,750 | |
| 15 May | 1028.65 | 46.55 | - | 9,625 | 1,750 | 2,08,250 | |
| 14 May | 1026.65 | 51.20 | - | 83,125 | 28,000 | 2,05,625 | |
| 13 May | 990.15 | 85.00 | - | 6,125 | 1,750 | 1,77,625 | |
| 10 May | 995.55 | 73.90 | - | 20,125 | 4,375 | 1,76,750 | |
| 9 May | 986.10 | 83.95 | - | 23,625 | -1,750 | 1,74,125 | |
| 8 May | 1007.45 | 70.60 | - | 12,250 | -3,500 | 1,75,875 | |
| 7 May | 993.50 | 82.00 | - | 24,500 | -4,375 | 1,79,375 | |
| 6 May | 1022.20 | 61.25 | - | 86,625 | -10,500 | 1,83,750 | |
| 3 May | 1052.45 | 45.30 | - | 4,60,250 | 1,94,250 | 1,94,250 | |
| 2 May | 1056.30 | 40.00 | - | 4,03,375 | 25,375 | 1,57,500 | |
| 30 Apr | 1038.75 | 52.80 | - | 1,05,000 | 17,500 | 1,33,875 | |
| 29 Apr | 1045.25 | 49.60 | - | 2,23,125 | 56,000 | 1,16,375 | |
| 26 Apr | 1044.45 | 47.00 | - | 1,95,125 | 39,375 | 59,500 | |
| 25 Apr | 1027.80 | 56.25 | - | 14,875 | 1,750 | 18,375 | |
| 24 Apr | 1025.35 | 62.00 | - | 1,750 | 875 | 15,750 | |
| 23 Apr | 1016.30 | 64.90 | - | 14,000 | 10,500 | 14,875 | |
| 22 Apr | 1000.05 | 74.20 | - | 4,375 | 1,750 | 4,375 | |
| 19 Apr | 992.00 | 89.00 | - | 1,750 | 0 | 2,625 | |
| 18 Apr | 992.95 | 85.00 | - | 2,625 | 875 | 1,750 | |
| 16 Apr | 1016.45 | 75.15 | - | 0 | 875 | 0 | |
| 15 Apr | 1029.50 | 75.15 | - | 0 | 875 | 0 | |
For INDIAN RAIL TOUR CORP LTD - strike price 1060 expiring on 30MAY2024
Delta for 1060 PE is -
Historical price for 1060 PE is as follows
On 18 May IRCTC was trading at 1102.60. The strike last trading price was 16.55, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 58625 which increased total open position to 332500
On 17 May IRCTC was trading at 1093.70. The strike last trading price was 19.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 89250 which increased total open position to 266000
On 16 May IRCTC was trading at 1040.50. The strike last trading price was 38.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -30625 which decreased total open position to 176750
On 15 May IRCTC was trading at 1028.65. The strike last trading price was 46.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 208250
On 14 May IRCTC was trading at 1026.65. The strike last trading price was 51.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 28000 which increased total open position to 205625
On 13 May IRCTC was trading at 990.15. The strike last trading price was 85.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 177625
On 10 May IRCTC was trading at 995.55. The strike last trading price was 73.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 4375 which increased total open position to 176750
On 9 May IRCTC was trading at 986.10. The strike last trading price was 83.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -1750 which decreased total open position to 174125
On 8 May IRCTC was trading at 1007.45. The strike last trading price was 70.60, which was lower than the previous day. The implied volatity was -, the open interest changed by -3500 which decreased total open position to 175875
On 7 May IRCTC was trading at 993.50. The strike last trading price was 82.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -4375 which decreased total open position to 179375
On 6 May IRCTC was trading at 1022.20. The strike last trading price was 61.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -10500 which decreased total open position to 183750
On 3 May IRCTC was trading at 1052.45. The strike last trading price was 45.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 194250 which increased total open position to 194250
On 2 May IRCTC was trading at 1056.30. The strike last trading price was 40.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 25375 which increased total open position to 157500
On 30 Apr IRCTC was trading at 1038.75. The strike last trading price was 52.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 17500 which increased total open position to 133875
On 29 Apr IRCTC was trading at 1045.25. The strike last trading price was 49.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 56000 which increased total open position to 116375
On 26 Apr IRCTC was trading at 1044.45. The strike last trading price was 47.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 39375 which increased total open position to 59500
On 25 Apr IRCTC was trading at 1027.80. The strike last trading price was 56.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 18375
On 24 Apr IRCTC was trading at 1025.35. The strike last trading price was 62.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 15750
On 23 Apr IRCTC was trading at 1016.30. The strike last trading price was 64.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 14875
On 22 Apr IRCTC was trading at 1000.05. The strike last trading price was 74.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 4375
On 19 Apr IRCTC was trading at 992.00. The strike last trading price was 89.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2625
On 18 Apr IRCTC was trading at 992.95. The strike last trading price was 85.00, 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 75.15, 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 15 Apr IRCTC was trading at 1029.50. The strike last trading price was 75.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 0