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 | 17.70 | -1.20 | - | 12,17,125 | -10,500 | 7,12,250 | |||
| 17 May | 1093.70 | 18.90 | - | 60,08,625 | 15,750 | 7,16,625 | ||||
| 16 May | 1040.50 | 5.45 | - | 3,75,375 | -28,875 | 7,00,875 | ||||
| 15 May | 1028.65 | 4.90 | - | 2,77,375 | 12,250 | 7,28,875 | ||||
| 14 May | 1026.65 | 6.10 | - | 21,49,875 | 1,51,375 | 7,14,000 | ||||
| 13 May | 990.15 | 3.15 | - | 2,58,125 | -46,375 | 5,62,625 | ||||
| 10 May | 995.55 | 4.80 | - | 3,85,000 | 26,250 | 6,09,000 | ||||
| 9 May | 986.10 | 5.20 | - | 3,64,875 | -8,750 | 5,81,875 | ||||
| 8 May | 1007.45 | 7.75 | - | 3,57,000 | 8,750 | 5,90,625 | ||||
| 7 May | 993.50 | 7.70 | - | 4,90,000 | -7,000 | 5,76,625 | ||||
|
|
||||||||||
| 6 May | 1022.20 | 10.35 | - | 13,27,375 | -2,24,000 | 5,83,625 | ||||
| 3 May | 1052.45 | 15.75 | - | 13,73,750 | 8,10,250 | 8,10,250 | ||||
| 2 May | 1056.30 | 17.70 | - | 31,04,500 | 4,97,000 | 8,85,500 | ||||
| 30 Apr | 1038.75 | 14.05 | - | 5,95,875 | -16,625 | 3,78,000 | ||||
| 29 Apr | 1045.25 | 15.90 | - | 9,10,875 | -8,750 | 3,94,625 | ||||
| 26 Apr | 1044.45 | 15.15 | - | 15,91,625 | 1,07,625 | 4,06,875 | ||||
| 25 Apr | 1027.80 | 11.75 | - | 4,41,875 | 1,73,250 | 2,99,250 | ||||
| 24 Apr | 1025.35 | 11.85 | - | 1,68,875 | 61,250 | 1,26,000 | ||||
| 23 Apr | 1016.30 | 9.60 | - | 72,625 | 34,125 | 64,750 | ||||
| 22 Apr | 1000.05 | 9.25 | - | 31,500 | 14,875 | 30,625 | ||||
| 19 Apr | 992.00 | 9.10 | - | 12,250 | 5,250 | 15,750 | ||||
| 18 Apr | 992.95 | 11.40 | - | 8,750 | 5,250 | 9,625 | ||||
| 16 Apr | 1016.45 | 15.30 | - | 3,500 | 2,625 | 3,500 | ||||
| 15 Apr | 1029.50 | 23.50 | - | 2,625 | 875 | 875 | ||||
For INDIAN RAIL TOUR CORP LTD - strike price 1150 expiring on 30MAY2024
Delta for 1150 CE is -
Historical price for 1150 CE is as follows
On 18 May IRCTC was trading at 1102.60. The strike last trading price was 17.70, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by -10500 which decreased total open position to 712250
On 17 May IRCTC was trading at 1093.70. The strike last trading price was 18.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 15750 which increased total open position to 716625
On 16 May IRCTC was trading at 1040.50. The strike last trading price was 5.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -28875 which decreased total open position to 700875
On 15 May IRCTC was trading at 1028.65. The strike last trading price was 4.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 12250 which increased total open position to 728875
On 14 May IRCTC was trading at 1026.65. The strike last trading price was 6.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 151375 which increased total open position to 714000
On 13 May IRCTC was trading at 990.15. The strike last trading price was 3.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -46375 which decreased total open position to 562625
On 10 May IRCTC was trading at 995.55. The strike last trading price was 4.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 26250 which increased total open position to 609000
On 9 May IRCTC was trading at 986.10. The strike last trading price was 5.20, which was lower than the previous day. The implied volatity was -, the open interest changed by -8750 which decreased total open position to 581875
On 8 May IRCTC was trading at 1007.45. The strike last trading price was 7.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 8750 which increased total open position to 590625
On 7 May IRCTC was trading at 993.50. The strike last trading price was 7.70, which was lower than the previous day. The implied volatity was -, the open interest changed by -7000 which decreased total open position to 576625
On 6 May IRCTC was trading at 1022.20. The strike last trading price was 10.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -224000 which decreased total open position to 583625
On 3 May IRCTC was trading at 1052.45. The strike last trading price was 15.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 810250 which increased total open position to 810250
On 2 May IRCTC was trading at 1056.30. The strike last trading price was 17.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 497000 which increased total open position to 885500
On 30 Apr IRCTC was trading at 1038.75. The strike last trading price was 14.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -16625 which decreased total open position to 378000
On 29 Apr IRCTC was trading at 1045.25. The strike last trading price was 15.90, which was lower than the previous day. The implied volatity was -, the open interest changed by -8750 which decreased total open position to 394625
On 26 Apr IRCTC was trading at 1044.45. The strike last trading price was 15.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 107625 which increased total open position to 406875
On 25 Apr IRCTC was trading at 1027.80. The strike last trading price was 11.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 173250 which increased total open position to 299250
On 24 Apr IRCTC was trading at 1025.35. The strike last trading price was 11.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 61250 which increased total open position to 126000
On 23 Apr IRCTC was trading at 1016.30. The strike last trading price was 9.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 34125 which increased total open position to 64750
On 22 Apr IRCTC was trading at 1000.05. The strike last trading price was 9.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 14875 which increased total open position to 30625
On 19 Apr IRCTC was trading at 992.00. The strike last trading price was 9.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 15750
On 18 Apr IRCTC was trading at 992.95. The strike last trading price was 11.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 9625
On 16 Apr IRCTC was trading at 1016.45. The strike last trading price was 15.30, 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 23.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 875
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 18 May | 1102.60 | 70.25 | 0.00 | - | 0 | 875 | 0 |
| 17 May | 1093.70 | 70.25 | - | 24,500 | 38,500 | 38,500 | |
| 16 May | 1040.50 | 135.50 | - | 0 | 0 | 0 | |
| 15 May | 1028.65 | 135.50 | - | 0 | 0 | 0 | |
| 14 May | 1026.65 | 135.50 | - | 7,000 | 37,625 | 37,625 | |
| 13 May | 990.15 | 130.65 | - | 0 | 0 | 0 | |
| 10 May | 995.55 | 130.65 | - | 0 | 0 | 0 | |
| 9 May | 986.10 | 130.65 | - | 0 | 0 | 0 | |
| 8 May | 1007.45 | 130.65 | - | 0 | 0 | 0 | |
| 7 May | 993.50 | 130.65 | - | 0 | 0 | 0 | |
| 6 May | 1022.20 | 130.65 | - | 1,750 | 0 | 35,875 | |
| 3 May | 1052.45 | 114.75 | - | 37,625 | 34,125 | 34,125 | |
| 2 May | 1056.30 | 99.95 | - | 9,625 | 3,500 | 8,750 | |
| 30 Apr | 1038.75 | 116.40 | - | 875 | 875 | 5,250 | |
| 29 Apr | 1045.25 | 98.00 | - | 1,750 | 0 | 4,375 | |
| 26 Apr | 1044.45 | 110.35 | - | 6,125 | 4,375 | 4,375 | |
| 25 Apr | 1027.80 | 214.95 | - | 0 | 0 | 0 | |
| 24 Apr | 1025.35 | 214.95 | - | 0 | 0 | 0 | |
| 23 Apr | 1016.30 | 214.95 | - | 0 | 0 | 0 | |
| 22 Apr | 1000.05 | 214.95 | - | 0 | 0 | 0 | |
| 19 Apr | 992.00 | 214.95 | - | 0 | 0 | 0 | |
| 18 Apr | 992.95 | 214.95 | - | 0 | 0 | 0 | |
| 16 Apr | 1016.45 | 214.95 | - | 0 | 0 | 0 | |
| 15 Apr | 1029.50 | 214.95 | - | 0 | 0 | 0 | |
For INDIAN RAIL TOUR CORP LTD - strike price 1150 expiring on 30MAY2024
Delta for 1150 PE is -
Historical price for 1150 PE is as follows
On 18 May IRCTC was trading at 1102.60. The strike last trading price was 70.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 0
On 17 May IRCTC was trading at 1093.70. The strike last trading price was 70.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 38500 which increased total open position to 38500
On 16 May IRCTC was trading at 1040.50. The strike last trading price was 135.50, 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 135.50, 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 135.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 37625 which increased total open position to 37625
On 13 May IRCTC was trading at 990.15. The strike last trading price was 130.65, 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 130.65, 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 130.65, 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 130.65, 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 130.65, 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 130.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35875
On 3 May IRCTC was trading at 1052.45. The strike last trading price was 114.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 34125 which increased total open position to 34125
On 2 May IRCTC was trading at 1056.30. The strike last trading price was 99.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 8750
On 30 Apr IRCTC was trading at 1038.75. The strike last trading price was 116.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 5250
On 29 Apr IRCTC was trading at 1045.25. The strike last trading price was 98.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4375
On 26 Apr IRCTC was trading at 1044.45. The strike last trading price was 110.35, 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 25 Apr IRCTC was trading at 1027.80. The strike last trading price was 214.95, 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 214.95, 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 214.95, 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 214.95, 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 214.95, 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 214.95, 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 214.95, 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 214.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0