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 | 49.00 | -5.55 | - | 1,12,000 | -41,125 | 3,03,625 | |||
| 17 May | 1093.70 | 54.55 | - | 46,71,625 | -1,88,125 | 3,47,375 | ||||
| 16 May | 1040.50 | 21.30 | - | 17,14,125 | 1,94,250 | 5,35,500 | ||||
| 15 May | 1028.65 | 17.80 | - | 2,04,750 | -8,750 | 3,42,125 | ||||
| 14 May | 1026.65 | 20.50 | - | 6,60,625 | -34,125 | 3,52,625 | ||||
| 13 May | 990.15 | 11.05 | - | 2,88,750 | -1,750 | 3,86,750 | ||||
| 10 May | 995.55 | 14.30 | - | 2,90,500 | -14,875 | 3,87,625 | ||||
| 9 May | 986.10 | 14.20 | - | 3,63,125 | 19,250 | 4,02,500 | ||||
| 8 May | 1007.45 | 21.70 | - | 2,88,750 | -23,625 | 3,83,250 | ||||
| 7 May | 993.50 | 19.75 | - | 3,22,875 | 40,250 | 4,05,125 | ||||
| 6 May | 1022.20 | 26.80 | - | 5,84,500 | 32,375 | 3,64,875 | ||||
| 3 May | 1052.45 | 38.95 | - | 15,20,750 | 3,33,375 | 3,33,375 | ||||
| 2 May | 1056.30 | 43.00 | - | 16,86,125 | 49,875 | 2,87,875 | ||||
| 30 Apr | 1038.75 | 35.30 | - | 3,73,625 | 7,000 | 2,38,875 | ||||
| 29 Apr | 1045.25 | 39.25 | - | 7,63,000 | 1,15,500 | 2,31,875 | ||||
| 26 Apr | 1044.45 | 37.30 | - | 6,68,500 | 83,125 | 1,17,250 | ||||
| 25 Apr | 1027.80 | 29.90 | - | 73,500 | 11,375 | 34,125 | ||||
| 24 Apr | 1025.35 | 29.20 | - | 34,125 | 22,750 | 22,750 | ||||
| 23 Apr | 1016.30 | 23.00 | - | 0 | 2,625 | 0 | ||||
| 22 Apr | 1000.05 | 23.00 | - | 9,625 | 2,625 | 7,000 | ||||
| 19 Apr | 992.00 | 25.65 | - | 6,125 | -1,750 | 4,375 | ||||
|
|
||||||||||
| 18 Apr | 992.95 | 23.55 | - | 4,375 | 0 | 5,250 | ||||
| 16 Apr | 1016.45 | 31.80 | - | 5,250 | 2,625 | 3,500 | ||||
| 15 Apr | 1029.50 | 46.45 | - | 2,625 | 0 | 875 | ||||
For INDIAN RAIL TOUR CORP LTD - strike price 1070 expiring on 30MAY2024
Delta for 1070 CE is -
Historical price for 1070 CE is as follows
On 18 May IRCTC was trading at 1102.60. The strike last trading price was 49.00, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by -41125 which decreased total open position to 303625
On 17 May IRCTC was trading at 1093.70. The strike last trading price was 54.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -188125 which decreased total open position to 347375
On 16 May IRCTC was trading at 1040.50. The strike last trading price was 21.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 194250 which increased total open position to 535500
On 15 May IRCTC was trading at 1028.65. The strike last trading price was 17.80, which was lower than the previous day. The implied volatity was -, the open interest changed by -8750 which decreased total open position to 342125
On 14 May IRCTC was trading at 1026.65. The strike last trading price was 20.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -34125 which decreased total open position to 352625
On 13 May IRCTC was trading at 990.15. The strike last trading price was 11.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -1750 which decreased total open position to 386750
On 10 May IRCTC was trading at 995.55. The strike last trading price was 14.30, which was lower than the previous day. The implied volatity was -, the open interest changed by -14875 which decreased total open position to 387625
On 9 May IRCTC was trading at 986.10. The strike last trading price was 14.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 19250 which increased total open position to 402500
On 8 May IRCTC was trading at 1007.45. The strike last trading price was 21.70, which was lower than the previous day. The implied volatity was -, the open interest changed by -23625 which decreased total open position to 383250
On 7 May IRCTC was trading at 993.50. The strike last trading price was 19.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 40250 which increased total open position to 405125
On 6 May IRCTC was trading at 1022.20. The strike last trading price was 26.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 32375 which increased total open position to 364875
On 3 May IRCTC was trading at 1052.45. The strike last trading price was 38.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 333375 which increased total open position to 333375
On 2 May IRCTC was trading at 1056.30. The strike last trading price was 43.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 49875 which increased total open position to 287875
On 30 Apr IRCTC was trading at 1038.75. The strike last trading price was 35.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 238875
On 29 Apr IRCTC was trading at 1045.25. The strike last trading price was 39.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 115500 which increased total open position to 231875
On 26 Apr IRCTC was trading at 1044.45. The strike last trading price was 37.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 83125 which increased total open position to 117250
On 25 Apr IRCTC was trading at 1027.80. The strike last trading price was 29.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 11375 which increased total open position to 34125
On 24 Apr IRCTC was trading at 1025.35. The strike last trading price was 29.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 22750 which increased total open position to 22750
On 23 Apr IRCTC was trading at 1016.30. The strike last trading price was 23.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 0
On 22 Apr IRCTC was trading at 1000.05. The strike last trading price was 23.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 7000
On 19 Apr IRCTC was trading at 992.00. The strike last trading price was 25.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -1750 which decreased total open position to 4375
On 18 Apr IRCTC was trading at 992.95. The strike last trading price was 23.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5250
On 16 Apr IRCTC was trading at 1016.45. The strike last trading price was 31.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 3500
On 15 Apr IRCTC was trading at 1029.50. The strike last trading price was 46.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 875
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 18 May | 1102.60 | 18.95 | -4.05 | - | 1,68,000 | 41,125 | 2,30,125 |
| 17 May | 1093.70 | 23.00 | - | 6,73,750 | 1,12,000 | 1,78,500 | |
| 16 May | 1040.50 | 51.60 | - | 33,250 | -15,750 | 66,500 | |
| 15 May | 1028.65 | 57.50 | - | 2,625 | 0 | 82,250 | |
| 14 May | 1026.65 | 57.75 | - | 7,875 | -875 | 83,125 | |
| 13 May | 990.15 | 91.50 | - | 4,375 | -875 | 84,000 | |
| 10 May | 995.55 | 83.65 | - | 12,250 | -875 | 84,875 | |
| 9 May | 986.10 | 87.80 | - | 8,750 | -5,250 | 87,500 | |
| 8 May | 1007.45 | 72.60 | - | 12,250 | -4,375 | 92,750 | |
| 7 May | 993.50 | 94.00 | - | 8,750 | 1,750 | 97,125 | |
| 6 May | 1022.20 | 68.05 | - | 77,875 | 3,500 | 95,375 | |
| 3 May | 1052.45 | 50.85 | - | 2,99,250 | 91,875 | 91,875 | |
| 2 May | 1056.30 | 43.85 | - | 1,97,750 | 5,250 | 60,375 | |
| 30 Apr | 1038.75 | 60.40 | - | 30,625 | 6,125 | 54,250 | |
| 29 Apr | 1045.25 | 54.70 | - | 56,875 | 42,000 | 48,125 | |
| 26 Apr | 1044.45 | 63.20 | - | 0 | 875 | 0 | |
| 25 Apr | 1027.80 | 63.20 | - | 3,500 | -875 | 4,375 | |
| 24 Apr | 1025.35 | 73.45 | - | 3,500 | 2,625 | 0 | |
| 23 Apr | 1016.30 | 73.45 | - | 3,500 | 2,625 | 4,375 | |
| 22 Apr | 1000.05 | 81.30 | - | 6,125 | 1,750 | 1,750 | |
| 19 Apr | 992.00 | 146.85 | - | 0 | 0 | 0 | |
| 18 Apr | 992.95 | 146.85 | - | 0 | 0 | 0 | |
| 16 Apr | 1016.45 | 146.85 | - | 0 | 0 | 0 | |
| 15 Apr | 1029.50 | 146.85 | - | 0 | 0 | 0 | |
For INDIAN RAIL TOUR CORP LTD - strike price 1070 expiring on 30MAY2024
Delta for 1070 PE is -
Historical price for 1070 PE is as follows
On 18 May IRCTC was trading at 1102.60. The strike last trading price was 18.95, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by 41125 which increased total open position to 230125
On 17 May IRCTC was trading at 1093.70. The strike last trading price was 23.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 112000 which increased total open position to 178500
On 16 May IRCTC was trading at 1040.50. The strike last trading price was 51.60, which was lower than the previous day. The implied volatity was -, the open interest changed by -15750 which decreased total open position to 66500
On 15 May IRCTC was trading at 1028.65. The strike last trading price was 57.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 82250
On 14 May IRCTC was trading at 1026.65. The strike last trading price was 57.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -875 which decreased total open position to 83125
On 13 May IRCTC was trading at 990.15. The strike last trading price was 91.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -875 which decreased total open position to 84000
On 10 May IRCTC was trading at 995.55. The strike last trading price was 83.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -875 which decreased total open position to 84875
On 9 May IRCTC was trading at 986.10. The strike last trading price was 87.80, which was lower than the previous day. The implied volatity was -, the open interest changed by -5250 which decreased total open position to 87500
On 8 May IRCTC was trading at 1007.45. The strike last trading price was 72.60, which was lower than the previous day. The implied volatity was -, the open interest changed by -4375 which decreased total open position to 92750
On 7 May IRCTC was trading at 993.50. The strike last trading price was 94.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 97125
On 6 May IRCTC was trading at 1022.20. The strike last trading price was 68.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 95375
On 3 May IRCTC was trading at 1052.45. The strike last trading price was 50.85, 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 43.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 60375
On 30 Apr IRCTC was trading at 1038.75. The strike last trading price was 60.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 6125 which increased total open position to 54250
On 29 Apr IRCTC was trading at 1045.25. The strike last trading price was 54.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 42000 which increased total open position to 48125
On 26 Apr IRCTC was trading at 1044.45. The strike last trading price was 63.20, 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 25 Apr IRCTC was trading at 1027.80. The strike last trading price was 63.20, which was lower than the previous day. The implied volatity was -, the open interest changed by -875 which decreased total open position to 4375
On 24 Apr IRCTC was trading at 1025.35. The strike last trading price was 73.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 0
On 23 Apr IRCTC was trading at 1016.30. The strike last trading price was 73.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 4375
On 22 Apr IRCTC was trading at 1000.05. The strike last trading price was 81.30, 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 19 Apr IRCTC was trading at 992.00. The strike last trading price was 146.85, 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 18 Apr IRCTC was trading at 992.95. The strike last trading price was 146.85, 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 16 Apr IRCTC was trading at 1016.45. The strike last trading price was 146.85, 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 146.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0