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 | 202.60 | 0.00 | - | 0 | -875 | 0 | |||
| 17 May | 1093.70 | 202.60 | - | 875 | -875 | 15,750 | ||||
| 16 May | 1040.50 | 146.00 | - | 4,375 | -3,500 | 16,625 | ||||
| 15 May | 1028.65 | 139.50 | - | 0 | -1,750 | 0 | ||||
| 14 May | 1026.65 | 139.50 | - | 3,500 | -2,625 | 20,125 | ||||
| 13 May | 990.15 | 100.55 | - | 8,750 | 1,750 | 22,750 | ||||
| 10 May | 995.55 | 105.00 | - | 875 | 0 | 21,000 | ||||
| 9 May | 986.10 | 122.00 | - | 0 | 1,750 | 0 | ||||
| 8 May | 1007.45 | 122.00 | - | 4,375 | 1,750 | 20,125 | ||||
| 7 May | 993.50 | 107.00 | - | 5,250 | 18,375 | 18,375 | ||||
| 6 May | 1022.20 | 163.10 | - | 0 | -875 | 0 | ||||
| 3 May | 1052.45 | 163.10 | - | 6,125 | 14,000 | 14,000 | ||||
| 2 May | 1056.30 | 173.00 | - | 5,250 | -3,500 | 17,500 | ||||
| 30 Apr | 1038.75 | 170.50 | - | 0 | 0 | 0 | ||||
| 29 Apr | 1045.25 | 170.50 | - | 1,750 | 0 | 21,875 | ||||
|
|
||||||||||
| 26 Apr | 1044.45 | 169.00 | - | 1,750 | 0 | 21,875 | ||||
| 25 Apr | 1027.80 | 140.00 | - | 875 | 0 | 22,750 | ||||
| 24 Apr | 1025.35 | 137.00 | - | 24,500 | -6,125 | 22,750 | ||||
| 23 Apr | 1016.30 | 131.00 | - | 55,125 | 9,625 | 28,875 | ||||
| 22 Apr | 1000.05 | 118.50 | - | 5,250 | 2,625 | 19,250 | ||||
| 19 Apr | 992.00 | 115.00 | - | 21,000 | 10,500 | 16,625 | ||||
| 18 Apr | 992.95 | 128.90 | - | 0 | 875 | 0 | ||||
| 16 Apr | 1016.45 | 128.90 | - | 875 | 0 | 5,250 | ||||
| 15 Apr | 1029.50 | 141.00 | - | 875 | 0 | 5,250 | ||||
For INDIAN RAIL TOUR CORP LTD - strike price 900 expiring on 30MAY2024
Delta for 900 CE is -
Historical price for 900 CE is as follows
On 18 May IRCTC was trading at 1102.60. The strike last trading price was 202.60, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -875 which decreased total open position to 0
On 17 May IRCTC was trading at 1093.70. The strike last trading price was 202.60, which was lower than the previous day. The implied volatity was -, the open interest changed by -875 which decreased total open position to 15750
On 16 May IRCTC was trading at 1040.50. The strike last trading price was 146.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -3500 which decreased total open position to 16625
On 15 May IRCTC was trading at 1028.65. The strike last trading price was 139.50, 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 14 May IRCTC was trading at 1026.65. The strike last trading price was 139.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -2625 which decreased total open position to 20125
On 13 May IRCTC was trading at 990.15. The strike last trading price was 100.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 22750
On 10 May IRCTC was trading at 995.55. The strike last trading price was 105.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21000
On 9 May IRCTC was trading at 986.10. The strike last trading price was 122.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 0
On 8 May IRCTC was trading at 1007.45. The strike last trading price was 122.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 20125
On 7 May IRCTC was trading at 993.50. The strike last trading price was 107.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 18375 which increased total open position to 18375
On 6 May IRCTC was trading at 1022.20. The strike last trading price was 163.10, 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 3 May IRCTC was trading at 1052.45. The strike last trading price was 163.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 14000
On 2 May IRCTC was trading at 1056.30. The strike last trading price was 173.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -3500 which decreased total open position to 17500
On 30 Apr IRCTC was trading at 1038.75. The strike last trading price was 170.50, 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 29 Apr IRCTC was trading at 1045.25. The strike last trading price was 170.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21875
On 26 Apr IRCTC was trading at 1044.45. The strike last trading price was 169.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21875
On 25 Apr IRCTC was trading at 1027.80. The strike last trading price was 140.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22750
On 24 Apr IRCTC was trading at 1025.35. The strike last trading price was 137.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -6125 which decreased total open position to 22750
On 23 Apr IRCTC was trading at 1016.30. The strike last trading price was 131.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 9625 which increased total open position to 28875
On 22 Apr IRCTC was trading at 1000.05. The strike last trading price was 118.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 19250
On 19 Apr IRCTC was trading at 992.00. The strike last trading price was 115.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 16625
On 18 Apr IRCTC was trading at 992.95. The strike last trading price was 128.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 0
On 16 Apr IRCTC was trading at 1016.45. The strike last trading price was 128.90, 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 15 Apr IRCTC was trading at 1029.50. The strike last trading price was 141.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5250
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 18 May | 1102.60 | 1.15 | 0.45 | - | 39,375 | -21,875 | 3,15,875 |
| 17 May | 1093.70 | 0.70 | - | 2,99,250 | -1,18,125 | 3,39,500 | |
| 16 May | 1040.50 | 1.60 | - | 1,40,000 | -76,125 | 4,57,625 | |
| 15 May | 1028.65 | 1.65 | - | 1,68,000 | 21,875 | 5,34,625 | |
| 14 May | 1026.65 | 2.10 | - | 11,13,000 | 18,375 | 5,09,250 | |
| 13 May | 990.15 | 5.00 | - | 2,73,000 | -18,375 | 4,90,875 | |
| 10 May | 995.55 | 5.95 | - | 1,33,000 | 6,125 | 5,10,125 | |
| 9 May | 986.10 | 8.20 | - | 2,38,000 | 42,000 | 5,01,375 | |
| 8 May | 1007.45 | 6.00 | - | 5,89,750 | -10,500 | 4,59,375 | |
| 7 May | 993.50 | 9.45 | - | 5,81,875 | -20,125 | 4,70,750 | |
| 6 May | 1022.20 | 5.30 | - | 6,67,625 | -3,500 | 4,90,875 | |
| 3 May | 1052.45 | 3.30 | - | 4,22,625 | 5,11,000 | 5,11,000 | |
| 2 May | 1056.30 | 2.60 | - | 3,85,875 | -5,250 | 4,56,750 | |
| 30 Apr | 1038.75 | 4.30 | - | 3,30,750 | 20,125 | 4,67,250 | |
| 29 Apr | 1045.25 | 3.95 | - | 4,73,375 | 49,875 | 4,47,125 | |
| 26 Apr | 1044.45 | 3.55 | - | 5,58,250 | 29,750 | 3,99,875 | |
| 25 Apr | 1027.80 | 4.85 | - | 5,23,250 | 49,000 | 3,69,250 | |
| 24 Apr | 1025.35 | 4.70 | - | 2,40,625 | 49,000 | 3,19,375 | |
| 23 Apr | 1016.30 | 6.15 | - | 1,73,250 | 37,625 | 2,70,375 | |
| 22 Apr | 1000.05 | 7.50 | - | 1,40,875 | 24,500 | 2,32,750 | |
| 19 Apr | 992.00 | 10.30 | - | 1,63,625 | 32,375 | 2,08,250 | |
| 18 Apr | 992.95 | 10.75 | - | 1,30,375 | 55,125 | 1,74,125 | |
| 16 Apr | 1016.45 | 9.60 | - | 30,625 | 16,625 | 1,19,000 | |
| 15 Apr | 1029.50 | 8.70 | - | 81,375 | 30,625 | 1,02,375 | |
For INDIAN RAIL TOUR CORP LTD - strike price 900 expiring on 30MAY2024
Delta for 900 PE is -
Historical price for 900 PE is as follows
On 18 May IRCTC was trading at 1102.60. The strike last trading price was 1.15, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by -21875 which decreased total open position to 315875
On 17 May IRCTC was trading at 1093.70. The strike last trading price was 0.70, which was lower than the previous day. The implied volatity was -, the open interest changed by -118125 which decreased total open position to 339500
On 16 May IRCTC was trading at 1040.50. The strike last trading price was 1.60, which was lower than the previous day. The implied volatity was -, the open interest changed by -76125 which decreased total open position to 457625
On 15 May IRCTC was trading at 1028.65. The strike last trading price was 1.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 21875 which increased total open position to 534625
On 14 May IRCTC was trading at 1026.65. The strike last trading price was 2.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 18375 which increased total open position to 509250
On 13 May IRCTC was trading at 990.15. The strike last trading price was 5.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -18375 which decreased total open position to 490875
On 10 May IRCTC was trading at 995.55. The strike last trading price was 5.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 6125 which increased total open position to 510125
On 9 May IRCTC was trading at 986.10. The strike last trading price was 8.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 42000 which increased total open position to 501375
On 8 May IRCTC was trading at 1007.45. The strike last trading price was 6.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -10500 which decreased total open position to 459375
On 7 May IRCTC was trading at 993.50. The strike last trading price was 9.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -20125 which decreased total open position to 470750
On 6 May IRCTC was trading at 1022.20. The strike last trading price was 5.30, which was lower than the previous day. The implied volatity was -, the open interest changed by -3500 which decreased total open position to 490875
On 3 May IRCTC was trading at 1052.45. The strike last trading price was 3.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 511000 which increased total open position to 511000
On 2 May IRCTC was trading at 1056.30. The strike last trading price was 2.60, which was lower than the previous day. The implied volatity was -, the open interest changed by -5250 which decreased total open position to 456750
On 30 Apr IRCTC was trading at 1038.75. The strike last trading price was 4.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 20125 which increased total open position to 467250
On 29 Apr IRCTC was trading at 1045.25. The strike last trading price was 3.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 49875 which increased total open position to 447125
On 26 Apr IRCTC was trading at 1044.45. The strike last trading price was 3.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 29750 which increased total open position to 399875
On 25 Apr IRCTC was trading at 1027.80. The strike last trading price was 4.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 49000 which increased total open position to 369250
On 24 Apr IRCTC was trading at 1025.35. The strike last trading price was 4.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 49000 which increased total open position to 319375
On 23 Apr IRCTC was trading at 1016.30. The strike last trading price was 6.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 37625 which increased total open position to 270375
On 22 Apr IRCTC was trading at 1000.05. The strike last trading price was 7.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 24500 which increased total open position to 232750
On 19 Apr IRCTC was trading at 992.00. The strike last trading price was 10.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 32375 which increased total open position to 208250
On 18 Apr IRCTC was trading at 992.95. The strike last trading price was 10.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 55125 which increased total open position to 174125
On 16 Apr IRCTC was trading at 1016.45. The strike last trading price was 9.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 16625 which increased total open position to 119000
On 15 Apr IRCTC was trading at 1029.50. The strike last trading price was 8.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 30625 which increased total open position to 102375