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 | 24.10 | -1.50 | - | 4,20,000 | 53,375 | 2,58,125 | |||
| 17 May | 1093.70 | 25.60 | - | 20,10,750 | 74,375 | 2,03,000 | ||||
| 16 May | 1040.50 | 7.60 | - | 1,98,625 | -6,125 | 1,28,625 | ||||
| 15 May | 1028.65 | 6.60 | - | 77,875 | 7,875 | 1,33,875 | ||||
| 14 May | 1026.65 | 8.40 | - | 1,73,250 | 29,750 | 1,25,125 | ||||
| 13 May | 990.15 | 4.30 | - | 30,625 | -7,000 | 95,375 | ||||
| 10 May | 995.55 | 6.35 | - | 22,750 | 5,250 | 99,750 | ||||
| 9 May | 986.10 | 6.80 | - | 17,500 | 1,750 | 95,375 | ||||
| 8 May | 1007.45 | 9.50 | - | 35,000 | -1,750 | 93,625 | ||||
| 7 May | 993.50 | 10.00 | - | 59,500 | -8,750 | 95,375 | ||||
| 6 May | 1022.20 | 13.30 | - | 60,375 | 19,250 | 1,04,125 | ||||
| 3 May | 1052.45 | 20.90 | - | 3,32,500 | 84,875 | 84,875 | ||||
| 2 May | 1056.30 | 21.80 | - | 2,77,375 | 55,125 | 1,08,500 | ||||
| 30 Apr | 1038.75 | 17.80 | - | 35,000 | 10,500 | 51,625 | ||||
| 29 Apr | 1045.25 | 20.35 | - | 1,39,125 | 11,375 | 41,125 | ||||
| 26 Apr | 1044.45 | 18.75 | - | 67,375 | 29,750 | 29,750 | ||||
| 25 Apr | 1027.80 | 10.75 | - | 0 | 0 | 0 | ||||
| 24 Apr | 1025.35 | 10.75 | - | 0 | 0 | 0 | ||||
| 23 Apr | 1016.30 | 10.75 | - | 0 | 0 | 0 | ||||
| 22 Apr | 1000.05 | 10.75 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 19 Apr | 992.00 | 10.75 | - | 0 | 0 | 0 | ||||
| 18 Apr | 992.95 | 10.75 | - | 0 | 0 | 0 | ||||
| 16 Apr | 1016.45 | 10.75 | - | 0 | 0 | 0 | ||||
| 15 Apr | 1029.50 | 10.75 | - | 0 | 0 | 0 | ||||
For INDIAN RAIL TOUR CORP LTD - strike price 1130 expiring on 30MAY2024
Delta for 1130 CE is -
Historical price for 1130 CE is as follows
On 18 May IRCTC was trading at 1102.60. The strike last trading price was 24.10, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 53375 which increased total open position to 258125
On 17 May IRCTC was trading at 1093.70. The strike last trading price was 25.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 74375 which increased total open position to 203000
On 16 May IRCTC was trading at 1040.50. The strike last trading price was 7.60, which was lower than the previous day. The implied volatity was -, the open interest changed by -6125 which decreased total open position to 128625
On 15 May IRCTC was trading at 1028.65. The strike last trading price was 6.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 7875 which increased total open position to 133875
On 14 May IRCTC was trading at 1026.65. The strike last trading price was 8.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 29750 which increased total open position to 125125
On 13 May IRCTC was trading at 990.15. The strike last trading price was 4.30, which was lower than the previous day. The implied volatity was -, the open interest changed by -7000 which decreased total open position to 95375
On 10 May IRCTC was trading at 995.55. The strike last trading price was 6.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 99750
On 9 May IRCTC was trading at 986.10. The strike last trading price was 6.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 95375
On 8 May IRCTC was trading at 1007.45. The strike last trading price was 9.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -1750 which decreased total open position to 93625
On 7 May IRCTC was trading at 993.50. The strike last trading price was 10.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -8750 which decreased total open position to 95375
On 6 May IRCTC was trading at 1022.20. The strike last trading price was 13.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 19250 which increased total open position to 104125
On 3 May IRCTC was trading at 1052.45. The strike last trading price was 20.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 84875 which increased total open position to 84875
On 2 May IRCTC was trading at 1056.30. The strike last trading price was 21.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 55125 which increased total open position to 108500
On 30 Apr IRCTC was trading at 1038.75. The strike last trading price was 17.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 51625
On 29 Apr IRCTC was trading at 1045.25. The strike last trading price was 20.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 11375 which increased total open position to 41125
On 26 Apr IRCTC was trading at 1044.45. The strike last trading price was 18.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 29750 which increased total open position to 29750
On 25 Apr IRCTC was trading at 1027.80. The strike last trading price was 10.75, 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 10.75, 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 10.75, 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 10.75, 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 10.75, 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 10.75, 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 10.75, 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 10.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 18 May | 1102.60 | 54.10 | 0.00 | - | 8,750 | 0 | 28,000 |
| 17 May | 1093.70 | 54.10 | - | 41,125 | 28,000 | 28,000 | |
| 16 May | 1040.50 | 120.05 | - | 0 | 0 | 0 | |
| 15 May | 1028.65 | 120.05 | - | 0 | 0 | 0 | |
| 14 May | 1026.65 | 120.05 | - | 0 | 0 | 0 | |
| 13 May | 990.15 | 120.05 | - | 0 | 0 | 0 | |
| 10 May | 995.55 | 120.05 | - | 0 | 0 | 0 | |
| 9 May | 986.10 | 120.05 | - | 0 | 0 | 0 | |
| 8 May | 1007.45 | 120.05 | - | 0 | 0 | 0 | |
| 7 May | 993.50 | 120.05 | - | 0 | 0 | 0 | |
| 6 May | 1022.20 | 120.05 | - | 875 | 0 | 7,000 | |
| 3 May | 1052.45 | 90.90 | - | 5,250 | 4,375 | 4,375 | |
| 2 May | 1056.30 | 92.90 | - | 0 | 0 | 0 | |
| 30 Apr | 1038.75 | 92.90 | - | 1,750 | 1,750 | 2,625 | |
| 29 Apr | 1045.25 | 95.75 | - | 2,625 | 0 | 875 | |
| 26 Apr | 1044.45 | 110.00 | - | 0 | 875 | 0 | |
| 25 Apr | 1027.80 | 110.00 | - | 875 | 0 | 0 | |
| 24 Apr | 1025.35 | 197.25 | - | 0 | 0 | 0 | |
| 23 Apr | 1016.30 | 197.25 | - | 0 | 0 | 0 | |
| 22 Apr | 1000.05 | 197.25 | - | 0 | 0 | 0 | |
| 19 Apr | 992.00 | 197.25 | - | 0 | 0 | 0 | |
| 18 Apr | 992.95 | 197.25 | - | 0 | 0 | 0 | |
| 16 Apr | 1016.45 | 197.25 | - | 0 | 0 | 0 | |
| 15 Apr | 1029.50 | 197.25 | - | 0 | 0 | 0 | |
For INDIAN RAIL TOUR CORP LTD - strike price 1130 expiring on 30MAY2024
Delta for 1130 PE is -
Historical price for 1130 PE is as follows
On 18 May IRCTC was trading at 1102.60. The strike last trading price was 54.10, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28000
On 17 May IRCTC was trading at 1093.70. The strike last trading price was 54.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 28000 which increased total open position to 28000
On 16 May IRCTC was trading at 1040.50. The strike last trading price was 120.05, 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 120.05, 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 120.05, 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 13 May IRCTC was trading at 990.15. The strike last trading price was 120.05, 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 10 May IRCTC was trading at 995.55. The strike last trading price was 120.05, 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 9 May IRCTC was trading at 986.10. The strike last trading price was 120.05, 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 120.05, 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 120.05, 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 6 May IRCTC was trading at 1022.20. The strike last trading price was 120.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7000
On 3 May IRCTC was trading at 1052.45. The strike last trading price was 90.90, 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 2 May IRCTC was trading at 1056.30. The strike last trading price was 92.90, 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 30 Apr IRCTC was trading at 1038.75. The strike last trading price was 92.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 2625
On 29 Apr IRCTC was trading at 1045.25. The strike last trading price was 95.75, 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 26 Apr IRCTC was trading at 1044.45. The strike last trading price was 110.00, 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 110.00, 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 24 Apr IRCTC was trading at 1025.35. The strike last trading price was 197.25, 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 197.25, 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 197.25, 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 197.25, 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 197.25, 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 197.25, 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 197.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0