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 | 26.00 | -3.50 | - | 10,69,250 | 875 | 4,49,750 | |||
| 17 May | 1093.70 | 29.50 | - | 43,46,125 | 2,40,625 | 4,64,625 | ||||
| 16 May | 1040.50 | 8.90 | - | 7,94,500 | -4,375 | 2,24,000 | ||||
| 15 May | 1028.65 | 7.70 | - | 3,56,125 | -33,250 | 2,29,250 | ||||
| 14 May | 1026.65 | 9.90 | - | 8,07,625 | 53,375 | 2,61,625 | ||||
|
|
||||||||||
| 13 May | 990.15 | 4.80 | - | 77,000 | -21,000 | 2,08,250 | ||||
| 10 May | 995.55 | 7.00 | - | 98,875 | 29,750 | 2,29,250 | ||||
| 9 May | 986.10 | 7.45 | - | 1,83,750 | -5,250 | 1,99,500 | ||||
| 8 May | 1007.45 | 10.40 | - | 93,625 | -5,250 | 2,04,750 | ||||
| 7 May | 993.50 | 10.60 | - | 2,03,000 | 15,750 | 2,11,750 | ||||
| 6 May | 1022.20 | 14.90 | - | 2,07,375 | -8,750 | 1,96,000 | ||||
| 3 May | 1052.45 | 22.05 | - | 7,51,625 | 2,05,625 | 2,05,625 | ||||
| 2 May | 1056.30 | 25.00 | - | 11,51,500 | 26,250 | 2,56,375 | ||||
| 30 Apr | 1038.75 | 20.45 | - | 4,08,625 | 14,000 | 2,32,750 | ||||
| 29 Apr | 1045.25 | 22.40 | - | 5,94,125 | 47,250 | 2,18,750 | ||||
| 26 Apr | 1044.45 | 21.55 | - | 4,96,125 | 65,625 | 1,71,500 | ||||
| 25 Apr | 1027.80 | 16.60 | - | 94,500 | 10,500 | 1,06,750 | ||||
| 24 Apr | 1025.35 | 17.00 | - | 67,375 | 13,125 | 96,250 | ||||
| 23 Apr | 1016.30 | 13.80 | - | 53,375 | 18,375 | 83,125 | ||||
| 22 Apr | 1000.05 | 13.50 | - | 32,375 | 18,375 | 64,750 | ||||
| 19 Apr | 992.00 | 13.50 | - | 43,750 | 35,875 | 46,375 | ||||
| 18 Apr | 992.95 | 15.30 | - | 4,375 | 875 | 10,500 | ||||
| 16 Apr | 1016.45 | 22.00 | - | 4,375 | -1,750 | 10,500 | ||||
| 15 Apr | 1029.50 | 28.60 | - | 10,500 | 0 | 12,250 | ||||
For INDIAN RAIL TOUR CORP LTD - strike price 1120 expiring on 30MAY2024
Delta for 1120 CE is -
Historical price for 1120 CE is as follows
On 18 May IRCTC was trading at 1102.60. The strike last trading price was 26.00, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 449750
On 17 May IRCTC was trading at 1093.70. The strike last trading price was 29.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 240625 which increased total open position to 464625
On 16 May IRCTC was trading at 1040.50. The strike last trading price was 8.90, which was lower than the previous day. The implied volatity was -, the open interest changed by -4375 which decreased total open position to 224000
On 15 May IRCTC was trading at 1028.65. The strike last trading price was 7.70, which was lower than the previous day. The implied volatity was -, the open interest changed by -33250 which decreased total open position to 229250
On 14 May IRCTC was trading at 1026.65. The strike last trading price was 9.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 53375 which increased total open position to 261625
On 13 May IRCTC was trading at 990.15. The strike last trading price was 4.80, which was lower than the previous day. The implied volatity was -, the open interest changed by -21000 which decreased total open position to 208250
On 10 May IRCTC was trading at 995.55. The strike last trading price was 7.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 29750 which increased total open position to 229250
On 9 May IRCTC was trading at 986.10. The strike last trading price was 7.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -5250 which decreased total open position to 199500
On 8 May IRCTC was trading at 1007.45. The strike last trading price was 10.40, which was lower than the previous day. The implied volatity was -, the open interest changed by -5250 which decreased total open position to 204750
On 7 May IRCTC was trading at 993.50. The strike last trading price was 10.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 15750 which increased total open position to 211750
On 6 May IRCTC was trading at 1022.20. The strike last trading price was 14.90, which was lower than the previous day. The implied volatity was -, the open interest changed by -8750 which decreased total open position to 196000
On 3 May IRCTC was trading at 1052.45. The strike last trading price was 22.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 205625 which increased total open position to 205625
On 2 May IRCTC was trading at 1056.30. The strike last trading price was 25.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 26250 which increased total open position to 256375
On 30 Apr IRCTC was trading at 1038.75. The strike last trading price was 20.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 232750
On 29 Apr IRCTC was trading at 1045.25. The strike last trading price was 22.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 47250 which increased total open position to 218750
On 26 Apr IRCTC was trading at 1044.45. The strike last trading price was 21.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 65625 which increased total open position to 171500
On 25 Apr IRCTC was trading at 1027.80. The strike last trading price was 16.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 106750
On 24 Apr IRCTC was trading at 1025.35. The strike last trading price was 17.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 13125 which increased total open position to 96250
On 23 Apr IRCTC was trading at 1016.30. The strike last trading price was 13.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 18375 which increased total open position to 83125
On 22 Apr IRCTC was trading at 1000.05. The strike last trading price was 13.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 18375 which increased total open position to 64750
On 19 Apr IRCTC was trading at 992.00. The strike last trading price was 13.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 35875 which increased total open position to 46375
On 18 Apr IRCTC was trading at 992.95. The strike last trading price was 15.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 10500
On 16 Apr IRCTC was trading at 1016.45. The strike last trading price was 22.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -1750 which decreased total open position to 10500
On 15 Apr IRCTC was trading at 1029.50. The strike last trading price was 28.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12250
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 18 May | 1102.60 | 44.95 | -4.90 | - | 35,875 | 12,250 | 28,875 |
| 17 May | 1093.70 | 49.85 | - | 14,000 | 13,125 | 13,125 | |
| 16 May | 1040.50 | 131.45 | - | 0 | 0 | 0 | |
| 15 May | 1028.65 | 131.45 | - | 0 | 0 | 0 | |
| 14 May | 1026.65 | 131.45 | - | 0 | 1,750 | 0 | |
| 13 May | 990.15 | 131.45 | - | 0 | 1,750 | 0 | |
| 10 May | 995.55 | 131.45 | - | 3,500 | 875 | 7,000 | |
| 9 May | 986.10 | 83.00 | - | 0 | 0 | 0 | |
| 8 May | 1007.45 | 83.00 | - | 0 | 0 | 0 | |
| 7 May | 993.50 | 83.00 | - | 0 | 2,625 | 0 | |
| 6 May | 1022.20 | 83.00 | - | 0 | 2,625 | 0 | |
| 3 May | 1052.45 | 83.00 | - | 2,625 | 5,250 | 5,250 | |
| 2 May | 1056.30 | 95.20 | - | 0 | 875 | 0 | |
| 30 Apr | 1038.75 | 95.20 | - | 3,500 | 875 | 2,625 | |
| 29 Apr | 1045.25 | 79.25 | - | 2,625 | 1,750 | 1,750 | |
| 26 Apr | 1044.45 | 195.45 | - | 0 | 0 | 0 | |
| 25 Apr | 1027.80 | 195.45 | - | 0 | 0 | 0 | |
| 24 Apr | 1025.35 | 195.45 | - | 0 | 0 | 0 | |
| 23 Apr | 1016.30 | 195.45 | - | 0 | 0 | 0 | |
| 22 Apr | 1000.05 | 195.45 | - | 0 | 0 | 0 | |
| 19 Apr | 992.00 | 195.45 | - | 0 | 0 | 0 | |
| 18 Apr | 992.95 | 195.45 | - | 0 | 0 | 0 | |
| 16 Apr | 1016.45 | 195.45 | - | 0 | 0 | 0 | |
| 15 Apr | 1029.50 | 195.45 | - | 0 | 0 | 0 | |
For INDIAN RAIL TOUR CORP LTD - strike price 1120 expiring on 30MAY2024
Delta for 1120 PE is -
Historical price for 1120 PE is as follows
On 18 May IRCTC was trading at 1102.60. The strike last trading price was 44.95, which was -4.90 lower than the previous day. The implied volatity was -, the open interest changed by 12250 which increased total open position to 28875
On 17 May IRCTC was trading at 1093.70. The strike last trading price was 49.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 13125 which increased total open position to 13125
On 16 May IRCTC was trading at 1040.50. The strike last trading price was 131.45, 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 May IRCTC was trading at 1028.65. The strike last trading price was 131.45, 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 14 May IRCTC was trading at 1026.65. The strike last trading price was 131.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 0
On 13 May IRCTC was trading at 990.15. The strike last trading price was 131.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 0
On 10 May IRCTC was trading at 995.55. The strike last trading price was 131.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 7000
On 9 May IRCTC was trading at 986.10. The strike last trading price was 83.00, 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 8 May IRCTC was trading at 1007.45. The strike last trading price was 83.00, 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 7 May IRCTC was trading at 993.50. The strike last trading price was 83.00, 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 6 May IRCTC was trading at 1022.20. The strike last trading price was 83.00, 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 3 May IRCTC was trading at 1052.45. The strike last trading price was 83.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 5250
On 2 May IRCTC was trading at 1056.30. The strike last trading price was 95.20, 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 30 Apr IRCTC was trading at 1038.75. The strike last trading price was 95.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 2625
On 29 Apr IRCTC was trading at 1045.25. The strike last trading price was 79.25, 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 26 Apr IRCTC was trading at 1044.45. The strike last trading price was 195.45, 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 25 Apr IRCTC was trading at 1027.80. The strike last trading price was 195.45, 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 24 Apr IRCTC was trading at 1025.35. The strike last trading price was 195.45, 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 23 Apr IRCTC was trading at 1016.30. The strike last trading price was 195.45, 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 195.45, 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 195.45, 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 195.45, 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 195.45, 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 195.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0