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 | 82.00 | 0.00 | - | 0 | 0 | 0 | |||
| 17 May | 1093.70 | 82.00 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 16 May | 1040.50 | 82.00 | - | 0 | 0 | 0 | ||||
| 15 May | 1028.65 | 82.00 | - | 0 | 0 | 0 | ||||
| 14 May | 1026.65 | 82.00 | - | 0 | 2,625 | 0 | ||||
| 13 May | 990.15 | 82.00 | - | 3,500 | 2,625 | 2,625 | ||||
| 10 May | 995.55 | 87.00 | - | 0 | 0 | 0 | ||||
| 9 May | 986.10 | 87.00 | - | 0 | 0 | 0 | ||||
| 8 May | 1007.45 | 87.00 | - | 0 | 0 | 0 | ||||
| 7 May | 993.50 | 87.00 | - | 0 | 0 | 0 | ||||
| 6 May | 1022.20 | 87.00 | - | 0 | 0 | 0 | ||||
| 3 May | 1052.45 | 87.00 | - | 0 | 0 | 0 | ||||
| 2 May | 1056.30 | 87.00 | - | 0 | 0 | 0 | ||||
| 30 Apr | 1038.75 | 87.00 | - | 0 | 0 | 0 | ||||
| 29 Apr | 1045.25 | 87.00 | - | 0 | 0 | 0 | ||||
| 26 Apr | 1044.45 | 87.00 | - | 0 | 0 | 0 | ||||
| 25 Apr | 1027.80 | 87.00 | - | 0 | 0 | 0 | ||||
| 24 Apr | 1025.35 | 87.00 | - | 0 | 0 | 0 | ||||
| 23 Apr | 1016.30 | 87.00 | - | 0 | 0 | 0 | ||||
| 22 Apr | 1000.05 | 87.00 | - | 0 | 0 | 0 | ||||
| 19 Apr | 992.00 | 87.00 | - | 0 | 0 | 0 | ||||
| 18 Apr | 992.95 | 87.00 | - | 0 | 0 | 0 | ||||
| 16 Apr | 1016.45 | 87.00 | - | 0 | 0 | 0 | ||||
| 15 Apr | 1029.50 | 87.00 | - | 0 | 0 | 0 | ||||
For INDIAN RAIL TOUR CORP LTD - strike price 920 expiring on 30MAY2024
Delta for 920 CE is -
Historical price for 920 CE is as follows
On 18 May IRCTC was trading at 1102.60. The strike last trading price was 82.00, 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 82.00, 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 82.00, 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 82.00, 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 82.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 0
On 13 May IRCTC was trading at 990.15. The strike last trading price was 82.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 2625
On 10 May IRCTC was trading at 995.55. The strike last trading price was 87.00, 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 87.00, 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 87.00, 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 87.00, 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 87.00, 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 87.00, 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 87.00, 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 30 Apr IRCTC was trading at 1038.75. The strike last trading price was 87.00, 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 87.00, 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 87.00, 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 87.00, 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 87.00, 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 87.00, 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 87.00, 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 87.00, 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 18 Apr IRCTC was trading at 992.95. The strike last trading price was 87.00, 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 Apr IRCTC was trading at 1016.45. The strike last trading price was 87.00, 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 Apr IRCTC was trading at 1029.50. The strike last trading price was 87.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 18 May | 1102.60 | 0.80 | -0.10 | - | 2,625 | -1,750 | 1,18,125 |
| 17 May | 1093.70 | 0.90 | - | 2,45,875 | -46,375 | 1,19,875 | |
| 16 May | 1040.50 | 2.10 | - | 2,61,625 | -1,54,000 | 1,66,250 | |
| 15 May | 1028.65 | 2.35 | - | 76,125 | -11,375 | 3,20,250 | |
| 14 May | 1026.65 | 3.25 | - | 7,84,000 | 78,750 | 3,31,625 | |
| 13 May | 990.15 | 7.75 | - | 1,37,375 | -2,625 | 2,52,875 | |
| 10 May | 995.55 | 8.85 | - | 1,11,125 | -6,125 | 2,56,375 | |
| 9 May | 986.10 | 11.50 | - | 63,875 | 19,250 | 2,62,500 | |
| 8 May | 1007.45 | 9.00 | - | 1,85,500 | -875 | 2,43,250 | |
| 7 May | 993.50 | 13.60 | - | 4,36,625 | -91,000 | 2,46,750 | |
| 6 May | 1022.20 | 7.50 | - | 1,37,375 | 44,625 | 3,37,750 | |
| 3 May | 1052.45 | 4.40 | - | 1,67,125 | 2,93,125 | 2,93,125 | |
| 2 May | 1056.30 | 3.65 | - | 1,51,375 | -2,625 | 2,44,125 | |
| 30 Apr | 1038.75 | 6.25 | - | 1,90,750 | 18,375 | 2,45,875 | |
| 29 Apr | 1045.25 | 5.45 | - | 2,74,750 | 27,125 | 2,27,500 | |
| 26 Apr | 1044.45 | 5.00 | - | 5,43,375 | -6,125 | 1,98,625 | |
| 25 Apr | 1027.80 | 6.70 | - | 1,69,750 | 58,625 | 2,05,625 | |
| 24 Apr | 1025.35 | 6.60 | - | 1,67,125 | 72,625 | 1,47,000 | |
| 23 Apr | 1016.30 | 9.00 | - | 84,875 | 26,250 | 74,375 | |
| 22 Apr | 1000.05 | 11.00 | - | 48,125 | 15,750 | 48,125 | |
| 19 Apr | 992.00 | 13.00 | - | 9,625 | 1,750 | 32,375 | |
| 18 Apr | 992.95 | 16.00 | - | 28,000 | 9,625 | 18,375 | |
| 16 Apr | 1016.45 | 11.00 | - | 9,625 | 4,375 | 7,000 | |
| 15 Apr | 1029.50 | 12.00 | - | 2,625 | 0 | 2,625 | |
For INDIAN RAIL TOUR CORP LTD - strike price 920 expiring on 30MAY2024
Delta for 920 PE is -
Historical price for 920 PE is as follows
On 18 May IRCTC was trading at 1102.60. The strike last trading price was 0.80, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -1750 which decreased total open position to 118125
On 17 May IRCTC was trading at 1093.70. The strike last trading price was 0.90, which was lower than the previous day. The implied volatity was -, the open interest changed by -46375 which decreased total open position to 119875
On 16 May IRCTC was trading at 1040.50. The strike last trading price was 2.10, which was lower than the previous day. The implied volatity was -, the open interest changed by -154000 which decreased total open position to 166250
On 15 May IRCTC was trading at 1028.65. The strike last trading price was 2.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -11375 which decreased total open position to 320250
On 14 May IRCTC was trading at 1026.65. The strike last trading price was 3.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 78750 which increased total open position to 331625
On 13 May IRCTC was trading at 990.15. The strike last trading price was 7.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -2625 which decreased total open position to 252875
On 10 May IRCTC was trading at 995.55. The strike last trading price was 8.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -6125 which decreased total open position to 256375
On 9 May IRCTC was trading at 986.10. The strike last trading price was 11.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 19250 which increased total open position to 262500
On 8 May IRCTC was trading at 1007.45. The strike last trading price was 9.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -875 which decreased total open position to 243250
On 7 May IRCTC was trading at 993.50. The strike last trading price was 13.60, which was lower than the previous day. The implied volatity was -, the open interest changed by -91000 which decreased total open position to 246750
On 6 May IRCTC was trading at 1022.20. The strike last trading price was 7.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 44625 which increased total open position to 337750
On 3 May IRCTC was trading at 1052.45. The strike last trading price was 4.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 293125 which increased total open position to 293125
On 2 May IRCTC was trading at 1056.30. The strike last trading price was 3.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -2625 which decreased total open position to 244125
On 30 Apr IRCTC was trading at 1038.75. The strike last trading price was 6.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 18375 which increased total open position to 245875
On 29 Apr IRCTC was trading at 1045.25. The strike last trading price was 5.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 27125 which increased total open position to 227500
On 26 Apr IRCTC was trading at 1044.45. The strike last trading price was 5.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -6125 which decreased total open position to 198625
On 25 Apr IRCTC was trading at 1027.80. The strike last trading price was 6.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 58625 which increased total open position to 205625
On 24 Apr IRCTC was trading at 1025.35. The strike last trading price was 6.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 72625 which increased total open position to 147000
On 23 Apr IRCTC was trading at 1016.30. The strike last trading price was 9.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 26250 which increased total open position to 74375
On 22 Apr IRCTC was trading at 1000.05. The strike last trading price was 11.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 15750 which increased total open position to 48125
On 19 Apr IRCTC was trading at 992.00. The strike last trading price was 13.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 32375
On 18 Apr IRCTC was trading at 992.95. The strike last trading price was 16.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 9625 which increased total open position to 18375
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 4375 which increased total open position to 7000
On 15 Apr IRCTC was trading at 1029.50. The strike last trading price was 12.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2625