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 | 7.55 | -1.80 | - | 19,86,250 | 49,000 | 12,27,625 | |||
| 17 May | 1093.70 | 9.35 | - | 81,86,500 | 3,13,250 | 11,69,000 | ||||
|
|
||||||||||
| 16 May | 1040.50 | 2.35 | - | 4,36,625 | -77,875 | 8,55,750 | ||||
| 15 May | 1028.65 | 2.20 | - | 3,18,500 | -8,750 | 9,37,125 | ||||
| 14 May | 1026.65 | 2.85 | - | 9,33,625 | 29,750 | 9,45,875 | ||||
| 13 May | 990.15 | 1.35 | - | 3,21,125 | -49,000 | 9,16,125 | ||||
| 10 May | 995.55 | 2.40 | - | 3,09,750 | -44,625 | 9,64,250 | ||||
| 9 May | 986.10 | 3.05 | - | 3,69,250 | -7,000 | 10,08,000 | ||||
| 8 May | 1007.45 | 4.10 | - | 6,55,375 | -27,125 | 10,15,000 | ||||
| 7 May | 993.50 | 4.25 | - | 9,21,375 | -33,250 | 10,44,750 | ||||
| 6 May | 1022.20 | 5.55 | - | 14,75,250 | 7,000 | 10,78,000 | ||||
| 3 May | 1052.45 | 8.15 | - | 26,08,375 | 10,71,875 | 10,71,875 | ||||
| 2 May | 1056.30 | 9.50 | - | 40,23,250 | 2,15,250 | 9,18,750 | ||||
| 30 Apr | 1038.75 | 8.30 | - | 11,83,875 | 49,875 | 7,03,500 | ||||
| 29 Apr | 1045.25 | 9.05 | - | 17,31,625 | 1,43,500 | 6,53,625 | ||||
| 26 Apr | 1044.45 | 8.50 | - | 21,82,250 | 2,38,000 | 5,09,250 | ||||
| 25 Apr | 1027.80 | 7.05 | - | 5,52,125 | 1,14,625 | 2,71,250 | ||||
| 24 Apr | 1025.35 | 7.05 | - | 3,61,375 | 17,500 | 1,56,625 | ||||
| 23 Apr | 1016.30 | 5.40 | - | 1,61,875 | 84,000 | 1,39,125 | ||||
| 22 Apr | 1000.05 | 5.50 | - | 57,750 | 24,500 | 55,125 | ||||
| 19 Apr | 992.00 | 5.25 | - | 27,125 | 13,125 | 30,625 | ||||
| 18 Apr | 992.95 | 6.00 | - | 25,375 | 14,875 | 16,625 | ||||
| 16 Apr | 1016.45 | 11.00 | - | 2,625 | 875 | 875 | ||||
For INDIAN RAIL TOUR CORP LTD - strike price 1200 expiring on 30MAY2024
Delta for 1200 CE is -
Historical price for 1200 CE is as follows
On 18 May IRCTC was trading at 1102.60. The strike last trading price was 7.55, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 49000 which increased total open position to 1227625
On 17 May IRCTC was trading at 1093.70. The strike last trading price was 9.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 313250 which increased total open position to 1169000
On 16 May IRCTC was trading at 1040.50. The strike last trading price was 2.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -77875 which decreased total open position to 855750
On 15 May IRCTC was trading at 1028.65. The strike last trading price was 2.20, which was lower than the previous day. The implied volatity was -, the open interest changed by -8750 which decreased total open position to 937125
On 14 May IRCTC was trading at 1026.65. The strike last trading price was 2.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 29750 which increased total open position to 945875
On 13 May IRCTC was trading at 990.15. The strike last trading price was 1.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -49000 which decreased total open position to 916125
On 10 May IRCTC was trading at 995.55. The strike last trading price was 2.40, which was lower than the previous day. The implied volatity was -, the open interest changed by -44625 which decreased total open position to 964250
On 9 May IRCTC was trading at 986.10. The strike last trading price was 3.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -7000 which decreased total open position to 1008000
On 8 May IRCTC was trading at 1007.45. The strike last trading price was 4.10, which was lower than the previous day. The implied volatity was -, the open interest changed by -27125 which decreased total open position to 1015000
On 7 May IRCTC was trading at 993.50. The strike last trading price was 4.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -33250 which decreased total open position to 1044750
On 6 May IRCTC was trading at 1022.20. The strike last trading price was 5.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 1078000
On 3 May IRCTC was trading at 1052.45. The strike last trading price was 8.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 1071875 which increased total open position to 1071875
On 2 May IRCTC was trading at 1056.30. The strike last trading price was 9.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 215250 which increased total open position to 918750
On 30 Apr IRCTC was trading at 1038.75. The strike last trading price was 8.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 49875 which increased total open position to 703500
On 29 Apr IRCTC was trading at 1045.25. The strike last trading price was 9.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 143500 which increased total open position to 653625
On 26 Apr IRCTC was trading at 1044.45. The strike last trading price was 8.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 238000 which increased total open position to 509250
On 25 Apr IRCTC was trading at 1027.80. The strike last trading price was 7.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 114625 which increased total open position to 271250
On 24 Apr IRCTC was trading at 1025.35. The strike last trading price was 7.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 17500 which increased total open position to 156625
On 23 Apr IRCTC was trading at 1016.30. The strike last trading price was 5.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 84000 which increased total open position to 139125
On 22 Apr IRCTC was trading at 1000.05. The strike last trading price was 5.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 24500 which increased total open position to 55125
On 19 Apr IRCTC was trading at 992.00. The strike last trading price was 5.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 13125 which increased total open position to 30625
On 18 Apr IRCTC was trading at 992.95. The strike last trading price was 6.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 14875 which increased total open position to 16625
On 16 Apr IRCTC was trading at 1016.45. 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 875
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 18 May | 1102.60 | 100.10 | -7.10 | - | 875 | 0 | 7,875 |
| 17 May | 1093.70 | 107.20 | - | 7,000 | 3,500 | 7,875 | |
| 16 May | 1040.50 | 159.45 | - | 4,375 | 0 | 4,375 | |
| 15 May | 1028.65 | 196.35 | - | 0 | 0 | 0 | |
| 14 May | 1026.65 | 196.35 | - | 0 | 0 | 0 | |
| 13 May | 990.15 | 196.35 | - | 0 | 0 | 0 | |
| 10 May | 995.55 | 196.35 | - | 0 | -875 | 0 | |
| 9 May | 986.10 | 196.35 | - | 875 | 5,250 | 5,250 | |
| 8 May | 1007.45 | 205.00 | - | 0 | 0 | 0 | |
| 7 May | 993.50 | 205.00 | - | 2,625 | 0 | 5,250 | |
| 6 May | 1022.20 | 167.00 | - | 3,500 | -1,750 | 5,250 | |
| 3 May | 1052.45 | 143.05 | - | 5,250 | 5,250 | 5,250 | |
| 2 May | 1056.30 | 139.95 | - | 2,625 | 1,750 | 2,625 | |
| 30 Apr | 1038.75 | 190.00 | - | 0 | 0 | 0 | |
| 29 Apr | 1045.25 | 190.00 | - | 0 | 0 | 0 | |
| 26 Apr | 1044.45 | 190.00 | - | 0 | 0 | 0 | |
| 25 Apr | 1027.80 | 190.00 | - | 0 | 0 | 0 | |
| 24 Apr | 1025.35 | 190.00 | - | 0 | 0 | 0 | |
| 23 Apr | 1016.30 | 190.00 | - | 0 | 0 | 0 | |
| 22 Apr | 1000.05 | 190.00 | - | 875 | 0 | 0 | |
| 19 Apr | 992.00 | 263.40 | - | 0 | 0 | 0 | |
| 18 Apr | 992.95 | 263.40 | - | 0 | 0 | 0 | |
| 16 Apr | 1016.45 | 263.40 | - | 0 | 0 | 0 | |
For INDIAN RAIL TOUR CORP LTD - strike price 1200 expiring on 30MAY2024
Delta for 1200 PE is -
Historical price for 1200 PE is as follows
On 18 May IRCTC was trading at 1102.60. The strike last trading price was 100.10, which was -7.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7875
On 17 May IRCTC was trading at 1093.70. The strike last trading price was 107.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 7875
On 16 May IRCTC was trading at 1040.50. The strike last trading price was 159.45, 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 15 May IRCTC was trading at 1028.65. The strike last trading price was 196.35, 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 196.35, 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 196.35, 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 196.35, 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 9 May IRCTC was trading at 986.10. The strike last trading price was 196.35, 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 8 May IRCTC was trading at 1007.45. The strike last trading price was 205.00, 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 205.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5250
On 6 May IRCTC was trading at 1022.20. The strike last trading price was 167.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -1750 which decreased total open position to 5250
On 3 May IRCTC was trading at 1052.45. The strike last trading price was 143.05, 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 139.95, 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 30 Apr IRCTC was trading at 1038.75. The strike last trading price was 190.00, 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 29 Apr IRCTC was trading at 1045.25. The strike last trading price was 190.00, 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 26 Apr IRCTC was trading at 1044.45. The strike last trading price was 190.00, 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 25 Apr IRCTC was trading at 1027.80. The strike last trading price was 190.00, 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 190.00, 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 23 Apr IRCTC was trading at 1016.30. The strike last trading price was 190.00, 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 190.00, 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 263.40, 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 263.40, 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 263.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0