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 | 108.75 | 0.00 | - | 0 | 0 | 0 | |||
| 17 May | 1093.70 | 108.75 | - | 0 | 0 | 0 | ||||
| 16 May | 1040.50 | 108.75 | - | 0 | 0 | 0 | ||||
| 15 May | 1028.65 | 108.75 | - | 0 | 0 | 0 | ||||
| 14 May | 1026.65 | 108.75 | - | 0 | 0 | 0 | ||||
| 13 May | 990.15 | 108.75 | - | 0 | 0 | 0 | ||||
| 10 May | 995.55 | 108.75 | - | 0 | 0 | 0 | ||||
| 9 May | 986.10 | 108.75 | - | 0 | 0 | 0 | ||||
| 8 May | 1007.45 | 108.75 | - | 0 | 0 | 0 | ||||
| 7 May | 993.50 | 108.75 | - | 0 | 0 | 0 | ||||
| 6 May | 1022.20 | 108.75 | - | 0 | 0 | 0 | ||||
| 3 May | 1052.45 | 108.75 | - | 0 | 0 | 0 | ||||
| 2 May | 1056.30 | 108.75 | - | 0 | 0 | 0 | ||||
| 30 Apr | 1038.75 | 108.75 | - | 0 | 0 | 0 | ||||
| 29 Apr | 1045.25 | 108.75 | - | 0 | 0 | 0 | ||||
| 26 Apr | 1044.45 | 108.75 | - | 0 | 0 | 0 | ||||
| 25 Apr | 1027.80 | 108.75 | - | 0 | 0 | 0 | ||||
| 24 Apr | 1025.35 | 108.75 | - | 0 | 0 | 0 | ||||
| 23 Apr | 1016.30 | 108.75 | - | 0 | 0 | 0 | ||||
| 22 Apr | 1000.05 | 108.75 | - | 0 | 0 | 0 | ||||
| 19 Apr | 992.00 | 108.75 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 18 Apr | 992.95 | 108.75 | - | 0 | 0 | 0 | ||||
| 16 Apr | 1016.45 | 108.75 | - | 0 | 0 | 0 | ||||
| 15 Apr | 1029.50 | 108.75 | - | 0 | 0 | 0 | ||||
For INDIAN RAIL TOUR CORP LTD - strike price 880 expiring on 30MAY2024
Delta for 880 CE is -
Historical price for 880 CE is as follows
On 18 May IRCTC was trading at 1102.60. The strike last trading price was 108.75, 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 108.75, 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 May IRCTC was trading at 1040.50. The strike last trading price was 108.75, 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 May IRCTC was trading at 1028.65. The strike last trading price was 108.75, 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 14 May IRCTC was trading at 1026.65. The strike last trading price was 108.75, 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 13 May IRCTC was trading at 990.15. The strike last trading price was 108.75, 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 10 May IRCTC was trading at 995.55. The strike last trading price was 108.75, 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 9 May IRCTC was trading at 986.10. The strike last trading price was 108.75, 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 8 May IRCTC was trading at 1007.45. The strike last trading price was 108.75, 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 7 May IRCTC was trading at 993.50. The strike last trading price was 108.75, 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 6 May IRCTC was trading at 1022.20. The strike last trading price was 108.75, 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 3 May IRCTC was trading at 1052.45. The strike last trading price was 108.75, 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 2 May IRCTC was trading at 1056.30. The strike last trading price was 108.75, 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 30 Apr IRCTC was trading at 1038.75. The strike last trading price was 108.75, 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 29 Apr IRCTC was trading at 1045.25. The strike last trading price was 108.75, 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 26 Apr IRCTC was trading at 1044.45. The strike last trading price was 108.75, 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 25 Apr IRCTC was trading at 1027.80. The strike last trading price was 108.75, 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 108.75, 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 108.75, 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 108.75, 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 108.75, 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 108.75, 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 108.75, 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 108.75, 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 | 0.50 | 0.05 | - | 3,500 | -875 | 2,40,625 |
| 17 May | 1093.70 | 0.45 | - | 41,125 | -8,750 | 2,42,375 | |
| 16 May | 1040.50 | 0.70 | - | 17,500 | -7,875 | 2,51,125 | |
| 15 May | 1028.65 | 1.00 | - | 32,375 | -14,875 | 2,59,000 | |
| 14 May | 1026.65 | 1.40 | - | 1,82,000 | -9,625 | 2,76,500 | |
| 13 May | 990.15 | 3.00 | - | 1,32,125 | 32,375 | 2,86,125 | |
| 10 May | 995.55 | 3.60 | - | 42,875 | -5,250 | 2,55,500 | |
| 9 May | 986.10 | 5.70 | - | 43,750 | 13,125 | 2,60,750 | |
| 8 May | 1007.45 | 3.80 | - | 46,375 | 875 | 2,47,625 | |
| 7 May | 993.50 | 6.65 | - | 1,62,750 | 0 | 2,47,625 | |
| 6 May | 1022.20 | 3.35 | - | 2,88,750 | -4,375 | 2,47,625 | |
| 3 May | 1052.45 | 2.25 | - | 1,56,625 | 2,62,500 | 2,62,500 | |
| 2 May | 1056.30 | 1.85 | - | 1,03,250 | 11,375 | 2,13,500 | |
| 30 Apr | 1038.75 | 3.05 | - | 81,375 | 2,625 | 2,03,000 | |
| 29 Apr | 1045.25 | 2.90 | - | 1,76,750 | 24,500 | 2,00,375 | |
| 26 Apr | 1044.45 | 2.50 | - | 4,21,750 | 5,250 | 1,75,875 | |
| 25 Apr | 1027.80 | 4.00 | - | 1,11,125 | 51,625 | 1,70,625 | |
| 24 Apr | 1025.35 | 3.50 | - | 27,125 | 9,625 | 1,19,875 | |
| 23 Apr | 1016.30 | 3.95 | - | 86,625 | 41,125 | 1,10,250 | |
| 22 Apr | 1000.05 | 5.45 | - | 1,33,875 | 49,875 | 69,125 | |
| 19 Apr | 992.00 | 7.40 | - | 2,625 | 1,750 | 19,250 | |
| 18 Apr | 992.95 | 7.00 | - | 2,625 | 875 | 16,625 | |
| 16 Apr | 1016.45 | 6.60 | - | 10,500 | 9,625 | 9,625 | |
| 15 Apr | 1029.50 | 4.80 | - | 0 | -4,375 | 0 | |
For INDIAN RAIL TOUR CORP LTD - strike price 880 expiring on 30MAY2024
Delta for 880 PE is -
Historical price for 880 PE is as follows
On 18 May IRCTC was trading at 1102.60. The strike last trading price was 0.50, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -875 which decreased total open position to 240625
On 17 May IRCTC was trading at 1093.70. The strike last trading price was 0.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -8750 which decreased total open position to 242375
On 16 May IRCTC was trading at 1040.50. The strike last trading price was 0.70, which was lower than the previous day. The implied volatity was -, the open interest changed by -7875 which decreased total open position to 251125
On 15 May IRCTC was trading at 1028.65. The strike last trading price was 1.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -14875 which decreased total open position to 259000
On 14 May IRCTC was trading at 1026.65. The strike last trading price was 1.40, which was lower than the previous day. The implied volatity was -, the open interest changed by -9625 which decreased total open position to 276500
On 13 May IRCTC was trading at 990.15. The strike last trading price was 3.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 32375 which increased total open position to 286125
On 10 May IRCTC was trading at 995.55. The strike last trading price was 3.60, which was lower than the previous day. The implied volatity was -, the open interest changed by -5250 which decreased total open position to 255500
On 9 May IRCTC was trading at 986.10. The strike last trading price was 5.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 13125 which increased total open position to 260750
On 8 May IRCTC was trading at 1007.45. The strike last trading price was 3.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 247625
On 7 May IRCTC was trading at 993.50. The strike last trading price was 6.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 247625
On 6 May IRCTC was trading at 1022.20. The strike last trading price was 3.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -4375 which decreased total open position to 247625
On 3 May IRCTC was trading at 1052.45. The strike last trading price was 2.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 262500 which increased total open position to 262500
On 2 May IRCTC was trading at 1056.30. The strike last trading price was 1.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 11375 which increased total open position to 213500
On 30 Apr IRCTC was trading at 1038.75. The strike last trading price was 3.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 203000
On 29 Apr IRCTC was trading at 1045.25. The strike last trading price was 2.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 24500 which increased total open position to 200375
On 26 Apr IRCTC was trading at 1044.45. The strike last trading price was 2.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 175875
On 25 Apr IRCTC was trading at 1027.80. The strike last trading price was 4.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 51625 which increased total open position to 170625
On 24 Apr IRCTC was trading at 1025.35. The strike last trading price was 3.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 9625 which increased total open position to 119875
On 23 Apr IRCTC was trading at 1016.30. The strike last trading price was 3.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 41125 which increased total open position to 110250
On 22 Apr IRCTC was trading at 1000.05. The strike last trading price was 5.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 49875 which increased total open position to 69125
On 19 Apr IRCTC was trading at 992.00. The strike last trading price was 7.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 19250
On 18 Apr IRCTC was trading at 992.95. The strike last trading price was 7.00, 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 16 Apr IRCTC was trading at 1016.45. The strike last trading price was 6.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 9625 which increased total open position to 9625
On 15 Apr IRCTC was trading at 1029.50. The strike last trading price was 4.80, which was lower than the previous day. The implied volatity was -, the open interest changed by -4375 which decreased total open position to 0