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 | 19.50 | -2.85 | - | 4,14,750 | 30,625 | 2,90,500 | |||
| 17 May | 1093.70 | 22.35 | - | 21,86,625 | 34,125 | 2,58,125 | ||||
| 16 May | 1040.50 | 6.55 | - | 1,74,125 | -9,625 | 2,24,000 | ||||
| 15 May | 1028.65 | 5.50 | - | 1,78,500 | 3,500 | 2,33,625 | ||||
| 14 May | 1026.65 | 7.20 | - | 2,72,125 | 24,500 | 2,28,375 | ||||
| 13 May | 990.15 | 3.70 | - | 63,875 | -1,750 | 2,03,875 | ||||
| 10 May | 995.55 | 5.30 | - | 77,000 | -4,375 | 2,05,625 | ||||
| 9 May | 986.10 | 5.75 | - | 63,000 | -15,750 | 2,10,875 | ||||
| 8 May | 1007.45 | 8.00 | - | 36,750 | 2,625 | 2,26,625 | ||||
| 7 May | 993.50 | 8.65 | - | 1,61,000 | 77,000 | 2,24,000 | ||||
| 6 May | 1022.20 | 11.55 | - | 1,59,250 | -3,500 | 1,47,000 | ||||
| 3 May | 1052.45 | 17.95 | - | 5,76,625 | 1,49,625 | 1,49,625 | ||||
| 2 May | 1056.30 | 19.50 | - | 6,63,250 | 49,000 | 1,69,750 | ||||
|
|
||||||||||
| 30 Apr | 1038.75 | 16.00 | - | 1,21,625 | 10,500 | 1,19,000 | ||||
| 29 Apr | 1045.25 | 18.00 | - | 2,55,500 | 21,000 | 1,08,500 | ||||
| 26 Apr | 1044.45 | 17.10 | - | 1,98,625 | 28,875 | 87,500 | ||||
| 25 Apr | 1027.80 | 13.35 | - | 40,250 | 5,250 | 59,500 | ||||
| 24 Apr | 1025.35 | 13.50 | - | 49,000 | 4,375 | 54,250 | ||||
| 23 Apr | 1016.30 | 10.75 | - | 35,000 | 13,125 | 49,875 | ||||
| 22 Apr | 1000.05 | 10.70 | - | 12,250 | 2,625 | 36,750 | ||||
| 19 Apr | 992.00 | 11.00 | - | 1,750 | 875 | 34,125 | ||||
| 18 Apr | 992.95 | 11.70 | - | 9,625 | 875 | 33,250 | ||||
| 16 Apr | 1016.45 | 18.75 | - | 17,500 | 4,375 | 32,375 | ||||
| 15 Apr | 1029.50 | 23.50 | - | 11,375 | 5,250 | 28,000 | ||||
For INDIAN RAIL TOUR CORP LTD - strike price 1140 expiring on 30MAY2024
Delta for 1140 CE is -
Historical price for 1140 CE is as follows
On 18 May IRCTC was trading at 1102.60. The strike last trading price was 19.50, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 30625 which increased total open position to 290500
On 17 May IRCTC was trading at 1093.70. The strike last trading price was 22.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 34125 which increased total open position to 258125
On 16 May IRCTC was trading at 1040.50. The strike last trading price was 6.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -9625 which decreased total open position to 224000
On 15 May IRCTC was trading at 1028.65. The strike last trading price was 5.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 233625
On 14 May IRCTC was trading at 1026.65. The strike last trading price was 7.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 24500 which increased total open position to 228375
On 13 May IRCTC was trading at 990.15. The strike last trading price was 3.70, which was lower than the previous day. The implied volatity was -, the open interest changed by -1750 which decreased total open position to 203875
On 10 May IRCTC was trading at 995.55. The strike last trading price was 5.30, which was lower than the previous day. The implied volatity was -, the open interest changed by -4375 which decreased total open position to 205625
On 9 May IRCTC was trading at 986.10. The strike last trading price was 5.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -15750 which decreased total open position to 210875
On 8 May IRCTC was trading at 1007.45. The strike last trading price was 8.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 226625
On 7 May IRCTC was trading at 993.50. The strike last trading price was 8.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 77000 which increased total open position to 224000
On 6 May IRCTC was trading at 1022.20. The strike last trading price was 11.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -3500 which decreased total open position to 147000
On 3 May IRCTC was trading at 1052.45. The strike last trading price was 17.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 149625 which increased total open position to 149625
On 2 May IRCTC was trading at 1056.30. The strike last trading price was 19.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 49000 which increased total open position to 169750
On 30 Apr IRCTC was trading at 1038.75. The strike last trading price was 16.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 119000
On 29 Apr IRCTC was trading at 1045.25. The strike last trading price was 18.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 108500
On 26 Apr IRCTC was trading at 1044.45. The strike last trading price was 17.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 28875 which increased total open position to 87500
On 25 Apr IRCTC was trading at 1027.80. The strike last trading price was 13.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 59500
On 24 Apr IRCTC was trading at 1025.35. The strike last trading price was 13.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 4375 which increased total open position to 54250
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 13125 which increased total open position to 49875
On 22 Apr IRCTC was trading at 1000.05. The strike last trading price was 10.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 36750
On 19 Apr IRCTC was trading at 992.00. The strike last trading price was 11.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 34125
On 18 Apr IRCTC was trading at 992.95. The strike last trading price was 11.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 33250
On 16 Apr IRCTC was trading at 1016.45. The strike last trading price was 18.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 4375 which increased total open position to 32375
On 15 Apr IRCTC was trading at 1029.50. The strike last trading price was 23.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 28000
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 18 May | 1102.60 | 139.90 | 0.00 | - | 0 | 0 | 0 |
| 17 May | 1093.70 | 139.90 | - | 0 | 0 | 0 | |
| 16 May | 1040.50 | 139.90 | - | 0 | 0 | 0 | |
| 15 May | 1028.65 | 139.90 | - | 0 | 0 | 0 | |
| 14 May | 1026.65 | 139.90 | - | 0 | -1,750 | 0 | |
| 13 May | 990.15 | 139.90 | - | 0 | -1,750 | 0 | |
| 10 May | 995.55 | 139.90 | - | 1,750 | 0 | 3,500 | |
| 9 May | 986.10 | 152.85 | - | 0 | -875 | 0 | |
| 8 May | 1007.45 | 152.85 | - | 0 | -875 | 0 | |
| 7 May | 993.50 | 152.85 | - | 875 | 875 | 4,375 | |
| 6 May | 1022.20 | 128.50 | - | 875 | 0 | 3,500 | |
| 3 May | 1052.45 | 106.90 | - | 3,500 | 1,750 | 1,750 | |
| 2 May | 1056.30 | 103.60 | - | 0 | -875 | 0 | |
| 30 Apr | 1038.75 | 103.60 | - | 875 | 875 | 875 | |
| 29 Apr | 1045.25 | 96.10 | - | 875 | 0 | 0 | |
| 26 Apr | 1044.45 | 211.90 | - | 0 | 0 | 0 | |
| 25 Apr | 1027.80 | 211.90 | - | 0 | 0 | 0 | |
| 24 Apr | 1025.35 | 211.90 | - | 0 | 0 | 0 | |
| 23 Apr | 1016.30 | 211.90 | - | 0 | 0 | 0 | |
| 22 Apr | 1000.05 | 211.90 | - | 0 | 0 | 0 | |
| 19 Apr | 992.00 | 211.90 | - | 0 | 0 | 0 | |
| 18 Apr | 992.95 | 211.90 | - | 0 | 0 | 0 | |
| 16 Apr | 1016.45 | 211.90 | - | 0 | 0 | 0 | |
| 15 Apr | 1029.50 | 211.90 | - | 0 | 0 | 0 | |
For INDIAN RAIL TOUR CORP LTD - strike price 1140 expiring on 30MAY2024
Delta for 1140 PE is -
Historical price for 1140 PE is as follows
On 18 May IRCTC was trading at 1102.60. The strike last trading price was 139.90, 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 0
On 17 May IRCTC was trading at 1093.70. The strike last trading price was 139.90, 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 16 May IRCTC was trading at 1040.50. The strike last trading price was 139.90, 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 15 May IRCTC was trading at 1028.65. The strike last trading price was 139.90, 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 14 May IRCTC was trading at 1026.65. The strike last trading price was 139.90, which was lower than the previous day. The implied volatity was -, the open interest changed by -1750 which decreased total open position to 0
On 13 May IRCTC was trading at 990.15. The strike last trading price was 139.90, which was lower than the previous day. The implied volatity was -, the open interest changed by -1750 which decreased total open position to 0
On 10 May IRCTC was trading at 995.55. The strike last trading price was 139.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3500
On 9 May IRCTC was trading at 986.10. The strike last trading price was 152.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -875 which decreased total open position to 0
On 8 May IRCTC was trading at 1007.45. The strike last trading price was 152.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -875 which decreased total open position to 0
On 7 May IRCTC was trading at 993.50. The strike last trading price was 152.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 4375
On 6 May IRCTC was trading at 1022.20. The strike last trading price was 128.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3500
On 3 May IRCTC was trading at 1052.45. The strike last trading price was 106.90, 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 2 May IRCTC was trading at 1056.30. The strike last trading price was 103.60, which was lower than the previous day. The implied volatity was -, the open interest changed by -875 which decreased total open position to 0
On 30 Apr IRCTC was trading at 1038.75. The strike last trading price was 103.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 875
On 29 Apr IRCTC was trading at 1045.25. The strike last trading price was 96.10, 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 26 Apr IRCTC was trading at 1044.45. The strike last trading price was 211.90, 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 25 Apr IRCTC was trading at 1027.80. The strike last trading price was 211.90, 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 24 Apr IRCTC was trading at 1025.35. The strike last trading price was 211.90, 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 23 Apr IRCTC was trading at 1016.30. The strike last trading price was 211.90, 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 22 Apr IRCTC was trading at 1000.05. The strike last trading price was 211.90, 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 19 Apr IRCTC was trading at 992.00. The strike last trading price was 211.90, 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 18 Apr IRCTC was trading at 992.95. The strike last trading price was 211.90, 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 16 Apr IRCTC was trading at 1016.45. The strike last trading price was 211.90, 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 15 Apr IRCTC was trading at 1029.50. The strike last trading price was 211.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0