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 | 46.50 | -2.35 | - | 3,18,500 | -49,875 | 3,29,875 | |||
| 17 May | 1093.70 | 48.85 | - | 44,52,000 | 71,750 | 3,92,000 | ||||
| 16 May | 1040.50 | 18.05 | - | 3,59,625 | -33,250 | 3,20,250 | ||||
| 15 May | 1028.65 | 15.35 | - | 1,28,625 | -4,375 | 3,52,625 | ||||
| 14 May | 1026.65 | 18.15 | - | 6,95,625 | -21,000 | 3,57,000 | ||||
| 13 May | 990.15 | 9.65 | - | 4,43,625 | -9,625 | 3,78,000 | ||||
| 10 May | 995.55 | 12.25 | - | 3,37,750 | 875 | 3,89,375 | ||||
| 9 May | 986.10 | 12.60 | - | 3,03,625 | 10,500 | 3,87,625 | ||||
| 8 May | 1007.45 | 19.05 | - | 3,41,250 | -19,250 | 3,77,125 | ||||
| 7 May | 993.50 | 17.20 | - | 5,15,375 | 5,250 | 3,97,250 | ||||
| 6 May | 1022.20 | 23.60 | - | 4,26,125 | 25,375 | 3,92,000 | ||||
| 3 May | 1052.45 | 34.50 | - | 17,41,250 | 3,69,250 | 3,69,250 | ||||
| 2 May | 1056.30 | 39.00 | - | 17,45,625 | 30,625 | 3,01,000 | ||||
| 30 Apr | 1038.75 | 31.75 | - | 4,90,000 | 54,250 | 2,66,000 | ||||
| 29 Apr | 1045.25 | 34.95 | - | 6,48,375 | 56,000 | 2,11,750 | ||||
| 26 Apr | 1044.45 | 33.60 | - | 13,70,250 | -9,625 | 1,54,875 | ||||
| 25 Apr | 1027.80 | 26.50 | - | 2,38,875 | 76,125 | 1,63,625 | ||||
| 24 Apr | 1025.35 | 26.10 | - | 1,15,500 | 39,375 | 84,875 | ||||
| 23 Apr | 1016.30 | 22.60 | - | 63,000 | 24,500 | 45,500 | ||||
| 22 Apr | 1000.05 | 21.45 | - | 7,000 | 3,500 | 21,000 | ||||
| 19 Apr | 992.00 | 18.65 | - | 19,250 | 9,625 | 17,500 | ||||
| 18 Apr | 992.95 | 24.95 | - | 2,625 | 875 | 7,875 | ||||
| 16 Apr | 1016.45 | 30.00 | - | 4,375 | 1,750 | 7,000 | ||||
| 15 Apr | 1029.50 | 36.60 | - | 1,750 | 0 | 5,250 | ||||
For INDIAN RAIL TOUR CORP LTD - strike price 1080 expiring on 30MAY2024
Delta for 1080 CE is -
Historical price for 1080 CE is as follows
On 18 May IRCTC was trading at 1102.60. The strike last trading price was 46.50, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by -49875 which decreased total open position to 329875
On 17 May IRCTC was trading at 1093.70. The strike last trading price was 48.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 71750 which increased total open position to 392000
On 16 May IRCTC was trading at 1040.50. The strike last trading price was 18.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -33250 which decreased total open position to 320250
On 15 May IRCTC was trading at 1028.65. The strike last trading price was 15.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -4375 which decreased total open position to 352625
On 14 May IRCTC was trading at 1026.65. The strike last trading price was 18.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -21000 which decreased total open position to 357000
On 13 May IRCTC was trading at 990.15. The strike last trading price was 9.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -9625 which decreased total open position to 378000
On 10 May IRCTC was trading at 995.55. The strike last trading price was 12.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 389375
On 9 May IRCTC was trading at 986.10. The strike last trading price was 12.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 387625
On 8 May IRCTC was trading at 1007.45. The strike last trading price was 19.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -19250 which decreased total open position to 377125
On 7 May IRCTC was trading at 993.50. The strike last trading price was 17.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 397250
On 6 May IRCTC was trading at 1022.20. The strike last trading price was 23.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 25375 which increased total open position to 392000
On 3 May IRCTC was trading at 1052.45. The strike last trading price was 34.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 369250 which increased total open position to 369250
On 2 May IRCTC was trading at 1056.30. The strike last trading price was 39.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 30625 which increased total open position to 301000
On 30 Apr IRCTC was trading at 1038.75. The strike last trading price was 31.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 54250 which increased total open position to 266000
On 29 Apr IRCTC was trading at 1045.25. The strike last trading price was 34.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 56000 which increased total open position to 211750
On 26 Apr IRCTC was trading at 1044.45. The strike last trading price was 33.60, which was lower than the previous day. The implied volatity was -, the open interest changed by -9625 which decreased total open position to 154875
On 25 Apr IRCTC was trading at 1027.80. The strike last trading price was 26.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 76125 which increased total open position to 163625
On 24 Apr IRCTC was trading at 1025.35. The strike last trading price was 26.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 39375 which increased total open position to 84875
On 23 Apr IRCTC was trading at 1016.30. The strike last trading price was 22.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 24500 which increased total open position to 45500
On 22 Apr IRCTC was trading at 1000.05. The strike last trading price was 21.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 21000
On 19 Apr IRCTC was trading at 992.00. The strike last trading price was 18.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 9625 which increased total open position to 17500
On 18 Apr IRCTC was trading at 992.95. The strike last trading price was 24.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 7875
On 16 Apr IRCTC was trading at 1016.45. The strike last trading price was 30.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 7000
On 15 Apr IRCTC was trading at 1029.50. The strike last trading price was 36.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5250
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 18 May | 1102.60 | 23.00 | -4.00 | - | 2,07,375 | 83,125 | 2,72,125 |
| 17 May | 1093.70 | 27.00 | - | 8,50,500 | 1,41,750 | 1,88,125 | |
| 16 May | 1040.50 | 59.30 | - | 1,750 | -875 | 46,375 | |
| 15 May | 1028.65 | 61.35 | - | 3,500 | 875 | 48,125 | |
| 14 May | 1026.65 | 65.30 | - | 7,000 | -4,375 | 47,250 | |
| 13 May | 990.15 | 93.00 | - | 2,625 | 1,750 | 51,625 | |
| 10 May | 995.55 | 87.75 | - | 14,000 | -4,375 | 51,625 | |
| 9 May | 986.10 | 91.05 | - | 3,500 | -875 | 56,875 | |
| 8 May | 1007.45 | 79.95 | - | 7,875 | -3,500 | 57,750 | |
| 7 May | 993.50 | 99.50 | - | 6,125 | -1,750 | 62,125 | |
| 6 May | 1022.20 | 75.90 | - | 5,250 | -875 | 63,875 | |
| 3 May | 1052.45 | 55.00 | - | 1,10,250 | 65,625 | 65,625 | |
| 2 May | 1056.30 | 50.90 | - | 85,750 | 13,125 | 46,375 | |
| 30 Apr | 1038.75 | 66.50 | - | 8,750 | 0 | 29,750 | |
| 29 Apr | 1045.25 | 61.45 | - | 29,750 | 11,375 | 29,750 | |
| 26 Apr | 1044.45 | 60.50 | - | 45,500 | 2,625 | 17,500 | |
| 25 Apr | 1027.80 | 72.50 | - | 11,375 | 7,000 | 12,250 | |
| 24 Apr | 1025.35 | 70.95 | - | 9,625 | 4,375 | 4,375 | |
| 23 Apr | 1016.30 | 95.00 | - | 0 | 0 | 0 | |
| 22 Apr | 1000.05 | 95.00 | - | 0 | 0 | 0 | |
| 19 Apr | 992.00 | 95.00 | - | 0 | 0 | 0 | |
| 18 Apr | 992.95 | 95.00 | - | 875 | 0 | 875 | |
| 16 Apr | 1016.45 | 62.70 | - | 0 | 875 | 0 | |
| 15 Apr | 1029.50 | 62.70 | - | 0 | 875 | 0 | |
For INDIAN RAIL TOUR CORP LTD - strike price 1080 expiring on 30MAY2024
Delta for 1080 PE is -
Historical price for 1080 PE is as follows
On 18 May IRCTC was trading at 1102.60. The strike last trading price was 23.00, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 83125 which increased total open position to 272125
On 17 May IRCTC was trading at 1093.70. The strike last trading price was 27.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 141750 which increased total open position to 188125
On 16 May IRCTC was trading at 1040.50. The strike last trading price was 59.30, which was lower than the previous day. The implied volatity was -, the open interest changed by -875 which decreased total open position to 46375
On 15 May IRCTC was trading at 1028.65. The strike last trading price was 61.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 48125
On 14 May IRCTC was trading at 1026.65. The strike last trading price was 65.30, which was lower than the previous day. The implied volatity was -, the open interest changed by -4375 which decreased total open position to 47250
On 13 May IRCTC was trading at 990.15. The strike last trading price was 93.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 51625
On 10 May IRCTC was trading at 995.55. The strike last trading price was 87.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -4375 which decreased total open position to 51625
On 9 May IRCTC was trading at 986.10. The strike last trading price was 91.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -875 which decreased total open position to 56875
On 8 May IRCTC was trading at 1007.45. The strike last trading price was 79.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -3500 which decreased total open position to 57750
On 7 May IRCTC was trading at 993.50. The strike last trading price was 99.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -1750 which decreased total open position to 62125
On 6 May IRCTC was trading at 1022.20. The strike last trading price was 75.90, which was lower than the previous day. The implied volatity was -, the open interest changed by -875 which decreased total open position to 63875
On 3 May IRCTC was trading at 1052.45. The strike last trading price was 55.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 65625 which increased total open position to 65625
On 2 May IRCTC was trading at 1056.30. The strike last trading price was 50.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 13125 which increased total open position to 46375
On 30 Apr IRCTC was trading at 1038.75. The strike last trading price was 66.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29750
On 29 Apr IRCTC was trading at 1045.25. The strike last trading price was 61.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 11375 which increased total open position to 29750
On 26 Apr IRCTC was trading at 1044.45. The strike last trading price was 60.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 17500
On 25 Apr IRCTC was trading at 1027.80. The strike last trading price was 72.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 12250
On 24 Apr IRCTC was trading at 1025.35. The strike last trading price was 70.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 4375 which increased total open position to 4375
On 23 Apr IRCTC was trading at 1016.30. The strike last trading price was 95.00, 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 22 Apr IRCTC was trading at 1000.05. The strike last trading price was 95.00, 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 19 Apr IRCTC was trading at 992.00. The strike last trading price was 95.00, 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 95.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 875
On 16 Apr IRCTC was trading at 1016.45. The strike last trading price was 62.70, 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 15 Apr IRCTC was trading at 1029.50. The strike last trading price was 62.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 0