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 | 188.00 | 0.00 | - | 0 | 0 | 0 | |||
| 17 May | 1093.70 | 188.00 | - | 0 | 0 | 0 | ||||
| 16 May | 1040.50 | 188.00 | - | 0 | 0 | 0 | ||||
| 15 May | 1028.65 | 188.00 | - | 0 | 0 | 0 | ||||
| 14 May | 1026.65 | 188.00 | - | 0 | 0 | 0 | ||||
| 13 May | 990.15 | 188.00 | - | 875 | 0 | 875 | ||||
| 10 May | 995.55 | 253.00 | - | 0 | 0 | 0 | ||||
| 9 May | 986.10 | 253.00 | - | 0 | 0 | 0 | ||||
| 8 May | 1007.45 | 253.00 | - | 0 | 0 | 0 | ||||
| 7 May | 993.50 | 253.00 | - | 0 | 0 | 0 | ||||
| 6 May | 1022.20 | 253.00 | - | 0 | 0 | 0 | ||||
| 3 May | 1052.45 | 253.00 | - | 0 | 0 | 0 | ||||
| 2 May | 1056.30 | 253.00 | - | 875 | 0 | 1,750 | ||||
| 30 Apr | 1038.75 | 254.00 | - | 875 | 875 | 875 | ||||
| 29 Apr | 1045.25 | 149.90 | - | 0 | 0 | 0 | ||||
| 26 Apr | 1044.45 | 149.90 | - | 0 | 0 | 0 | ||||
| 25 Apr | 1027.80 | 149.90 | - | 0 | 0 | 0 | ||||
| 24 Apr | 1025.35 | 149.90 | - | 0 | 0 | 0 | ||||
| 23 Apr | 1016.30 | 149.90 | - | 0 | 0 | 0 | ||||
| 22 Apr | 1000.05 | 149.90 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 19 Apr | 992.00 | 149.90 | - | 0 | 0 | 0 | ||||
| 15 Apr | 1029.50 | 149.90 | - | 0 | 0 | 0 | ||||
For INDIAN RAIL TOUR CORP LTD - strike price 800 expiring on 30MAY2024
Delta for 800 CE is -
Historical price for 800 CE is as follows
On 18 May IRCTC was trading at 1102.60. The strike last trading price was 188.00, 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 188.00, 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 16 May IRCTC was trading at 1040.50. The strike last trading price was 188.00, 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 15 May IRCTC was trading at 1028.65. The strike last trading price was 188.00, 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 14 May IRCTC was trading at 1026.65. The strike last trading price was 188.00, 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 13 May IRCTC was trading at 990.15. The strike last trading price was 188.00, 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 10 May IRCTC was trading at 995.55. The strike last trading price was 253.00, 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 9 May IRCTC was trading at 986.10. The strike last trading price was 253.00, 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 253.00, 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 253.00, 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 6 May IRCTC was trading at 1022.20. The strike last trading price was 253.00, 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 3 May IRCTC was trading at 1052.45. The strike last trading price was 253.00, 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 2 May IRCTC was trading at 1056.30. The strike last trading price was 253.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1750
On 30 Apr IRCTC was trading at 1038.75. The strike last trading price was 254.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 875
On 29 Apr IRCTC was trading at 1045.25. The strike last trading price was 149.90, 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 26 Apr IRCTC was trading at 1044.45. The strike last trading price was 149.90, 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 149.90, 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 149.90, 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 149.90, 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 149.90, 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 149.90, 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 149.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 18 May | 1102.60 | 0.25 | -0.05 | - | 3,500 | 1,750 | 68,250 |
| 17 May | 1093.70 | 0.30 | - | 38,500 | -1,750 | 70,875 | |
| 16 May | 1040.50 | 0.35 | - | 8,750 | -2,625 | 72,625 | |
| 15 May | 1028.65 | 0.35 | - | 41,125 | 6,125 | 75,250 | |
| 14 May | 1026.65 | 0.50 | - | 24,500 | -8,750 | 69,125 | |
| 13 May | 990.15 | 0.70 | - | 42,875 | 2,625 | 77,875 | |
| 10 May | 995.55 | 0.90 | - | 9,625 | 3,500 | 75,250 | |
| 9 May | 986.10 | 1.20 | - | 42,000 | -7,000 | 70,875 | |
| 8 May | 1007.45 | 0.95 | - | 63,875 | 7,000 | 77,875 | |
| 7 May | 993.50 | 1.20 | - | 93,625 | 16,625 | 71,750 | |
| 6 May | 1022.20 | 1.00 | - | 45,500 | 7,875 | 55,125 | |
| 3 May | 1052.45 | 0.65 | - | 15,750 | 50,750 | 50,750 | |
| 2 May | 1056.30 | 0.75 | - | 11,375 | 875 | 47,250 | |
| 30 Apr | 1038.75 | 1.20 | - | 19,250 | 6,125 | 46,375 | |
| 29 Apr | 1045.25 | 0.70 | - | 58,625 | -4,375 | 40,250 | |
| 26 Apr | 1044.45 | 0.85 | - | 49,875 | 8,750 | 44,625 | |
| 25 Apr | 1027.80 | 0.80 | - | 4,375 | -1,750 | 37,625 | |
| 24 Apr | 1025.35 | 1.10 | - | 7,875 | -875 | 38,500 | |
| 23 Apr | 1016.30 | 1.30 | - | 26,250 | 14,000 | 39,375 | |
| 22 Apr | 1000.05 | 1.70 | - | 9,625 | 8,750 | 25,375 | |
| 19 Apr | 992.00 | 2.00 | - | 7,000 | 875 | 16,625 | |
| 15 Apr | 1029.50 | 2.90 | - | 875 | 0 | 15,750 | |
For INDIAN RAIL TOUR CORP LTD - strike price 800 expiring on 30MAY2024
Delta for 800 PE is -
Historical price for 800 PE is as follows
On 18 May IRCTC was trading at 1102.60. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 68250
On 17 May IRCTC was trading at 1093.70. The strike last trading price was 0.30, which was lower than the previous day. The implied volatity was -, the open interest changed by -1750 which decreased total open position to 70875
On 16 May IRCTC was trading at 1040.50. The strike last trading price was 0.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -2625 which decreased total open position to 72625
On 15 May IRCTC was trading at 1028.65. The strike last trading price was 0.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 6125 which increased total open position to 75250
On 14 May IRCTC was trading at 1026.65. The strike last trading price was 0.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -8750 which decreased total open position to 69125
On 13 May IRCTC was trading at 990.15. The strike last trading price was 0.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 77875
On 10 May IRCTC was trading at 995.55. The strike last trading price was 0.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 75250
On 9 May IRCTC was trading at 986.10. The strike last trading price was 1.20, which was lower than the previous day. The implied volatity was -, the open interest changed by -7000 which decreased total open position to 70875
On 8 May IRCTC was trading at 1007.45. The strike last trading price was 0.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 77875
On 7 May IRCTC was trading at 993.50. The strike last trading price was 1.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 16625 which increased total open position to 71750
On 6 May IRCTC was trading at 1022.20. The strike last trading price was 1.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 7875 which increased total open position to 55125
On 3 May IRCTC was trading at 1052.45. The strike last trading price was 0.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 50750 which increased total open position to 50750
On 2 May IRCTC was trading at 1056.30. The strike last trading price was 0.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 47250
On 30 Apr IRCTC was trading at 1038.75. The strike last trading price was 1.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 6125 which increased total open position to 46375
On 29 Apr IRCTC was trading at 1045.25. The strike last trading price was 0.70, which was lower than the previous day. The implied volatity was -, the open interest changed by -4375 which decreased total open position to 40250
On 26 Apr IRCTC was trading at 1044.45. The strike last trading price was 0.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 8750 which increased total open position to 44625
On 25 Apr IRCTC was trading at 1027.80. The strike last trading price was 0.80, which was lower than the previous day. The implied volatity was -, the open interest changed by -1750 which decreased total open position to 37625
On 24 Apr IRCTC was trading at 1025.35. The strike last trading price was 1.10, which was lower than the previous day. The implied volatity was -, the open interest changed by -875 which decreased total open position to 38500
On 23 Apr IRCTC was trading at 1016.30. The strike last trading price was 1.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 39375
On 22 Apr IRCTC was trading at 1000.05. The strike last trading price was 1.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 8750 which increased total open position to 25375
On 19 Apr IRCTC was trading at 992.00. The strike last trading price was 2.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 16625
On 15 Apr IRCTC was trading at 1029.50. The strike last trading price was 2.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15750