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 | 106.00 | 0.00 | - | 0 | 0 | 0 | |||
| 17 May | 1093.70 | 106.00 | - | 0 | 0 | 0 | ||||
| 16 May | 1040.50 | 106.00 | - | 0 | 0 | 0 | ||||
| 15 May | 1028.65 | 106.00 | - | 0 | 875 | 0 | ||||
| 14 May | 1026.65 | 106.00 | - | 2,625 | 875 | 2,625 | ||||
| 13 May | 990.15 | 75.80 | - | 3,500 | 875 | 1,750 | ||||
| 10 May | 995.55 | 84.05 | - | 0 | 0 | 0 | ||||
| 9 May | 986.10 | 84.05 | - | 0 | 875 | 0 | ||||
| 8 May | 1007.45 | 84.05 | - | 0 | 875 | 0 | ||||
| 7 May | 993.50 | 84.05 | - | 875 | 0 | 0 | ||||
| 6 May | 1022.20 | 65.40 | - | 0 | 0 | 0 | ||||
| 3 May | 1052.45 | 65.40 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 2 May | 1056.30 | 65.40 | - | 0 | 0 | 0 | ||||
| 30 Apr | 1038.75 | 65.40 | - | 0 | 0 | 0 | ||||
| 29 Apr | 1045.25 | 65.40 | - | 0 | 0 | 0 | ||||
| 26 Apr | 1044.45 | 65.40 | - | 0 | 0 | 0 | ||||
| 25 Apr | 1027.80 | 65.40 | - | 0 | 0 | 0 | ||||
| 24 Apr | 1025.35 | 65.40 | - | 0 | 0 | 0 | ||||
| 23 Apr | 1016.30 | 65.40 | - | 0 | 0 | 0 | ||||
| 22 Apr | 1000.05 | 65.40 | - | 0 | 0 | 0 | ||||
| 19 Apr | 992.00 | 65.40 | - | 0 | 0 | 0 | ||||
| 18 Apr | 992.95 | 65.40 | - | 0 | 0 | 0 | ||||
| 16 Apr | 1016.45 | 65.40 | - | 0 | 0 | 0 | ||||
| 15 Apr | 1029.50 | 65.40 | - | 0 | 0 | 0 | ||||
For INDIAN RAIL TOUR CORP LTD - strike price 930 expiring on 30MAY2024
Delta for 930 CE is -
Historical price for 930 CE is as follows
On 18 May IRCTC was trading at 1102.60. The strike last trading price was 106.00, 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 106.00, 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 106.00, 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 106.00, 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 14 May IRCTC was trading at 1026.65. The strike last trading price was 106.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 2625
On 13 May IRCTC was trading at 990.15. The strike last trading price was 75.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 1750
On 10 May IRCTC was trading at 995.55. The strike last trading price was 84.05, 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 84.05, 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 8 May IRCTC was trading at 1007.45. The strike last trading price was 84.05, 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 7 May IRCTC was trading at 993.50. The strike last trading price was 84.05, 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 65.40, 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 3 May IRCTC was trading at 1052.45. The strike last trading price was 65.40, 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 2 May IRCTC was trading at 1056.30. The strike last trading price was 65.40, 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 30 Apr IRCTC was trading at 1038.75. The strike last trading price was 65.40, 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 29 Apr IRCTC was trading at 1045.25. The strike last trading price was 65.40, 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 26 Apr IRCTC was trading at 1044.45. The strike last trading price was 65.40, 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 25 Apr IRCTC was trading at 1027.80. The strike last trading price was 65.40, 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 24 Apr IRCTC was trading at 1025.35. The strike last trading price was 65.40, 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 23 Apr IRCTC was trading at 1016.30. The strike last trading price was 65.40, 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 22 Apr IRCTC was trading at 1000.05. The strike last trading price was 65.40, 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 19 Apr IRCTC was trading at 992.00. The strike last trading price was 65.40, 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 65.40, 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 65.40, 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 15 Apr IRCTC was trading at 1029.50. The strike last trading price was 65.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 18 May | 1102.60 | 1.20 | 0.00 | - | 10,500 | -1,750 | 61,250 |
| 17 May | 1093.70 | 1.20 | - | 2,45,000 | -30,625 | 63,000 | |
| 16 May | 1040.50 | 2.50 | - | 2,36,250 | -1,22,500 | 93,625 | |
| 15 May | 1028.65 | 3.20 | - | 84,875 | 34,125 | 2,17,000 | |
| 14 May | 1026.65 | 4.10 | - | 4,05,125 | 43,750 | 1,82,875 | |
| 13 May | 990.15 | 9.70 | - | 73,500 | 4,375 | 1,39,125 | |
| 10 May | 995.55 | 10.80 | - | 63,875 | -5,250 | 1,34,750 | |
| 9 May | 986.10 | 14.30 | - | 74,375 | 7,875 | 1,40,000 | |
| 8 May | 1007.45 | 11.05 | - | 95,375 | -36,750 | 1,32,125 | |
| 7 May | 993.50 | 16.00 | - | 3,56,125 | -84,875 | 1,67,125 | |
| 6 May | 1022.20 | 9.00 | - | 1,09,375 | 18,375 | 2,52,000 | |
| 3 May | 1052.45 | 5.35 | - | 1,35,625 | 2,33,625 | 2,33,625 | |
| 2 May | 1056.30 | 4.50 | - | 1,74,125 | 48,125 | 1,60,125 | |
| 30 Apr | 1038.75 | 7.70 | - | 49,000 | 12,250 | 1,12,000 | |
| 29 Apr | 1045.25 | 6.20 | - | 1,38,250 | 35,000 | 99,750 | |
| 26 Apr | 1044.45 | 5.75 | - | 1,36,500 | 51,625 | 68,250 | |
| 25 Apr | 1027.80 | 8.60 | - | 36,750 | 0 | 16,625 | |
| 24 Apr | 1025.35 | 12.55 | - | 0 | 14,000 | 0 | |
| 23 Apr | 1016.30 | 12.55 | - | 0 | 14,000 | 0 | |
| 22 Apr | 1000.05 | 12.55 | - | 14,875 | 14,000 | 16,625 | |
| 19 Apr | 992.00 | 17.00 | - | 875 | 0 | 2,625 | |
| 18 Apr | 992.95 | 8.00 | - | 0 | 0 | 0 | |
| 16 Apr | 1016.45 | 8.00 | - | 0 | 2,625 | 0 | |
| 15 Apr | 1029.50 | 8.00 | - | 0 | 2,625 | 0 | |
For INDIAN RAIL TOUR CORP LTD - strike price 930 expiring on 30MAY2024
Delta for 930 PE is -
Historical price for 930 PE is as follows
On 18 May IRCTC was trading at 1102.60. The strike last trading price was 1.20, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1750 which decreased total open position to 61250
On 17 May IRCTC was trading at 1093.70. The strike last trading price was 1.20, which was lower than the previous day. The implied volatity was -, the open interest changed by -30625 which decreased total open position to 63000
On 16 May IRCTC was trading at 1040.50. The strike last trading price was 2.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -122500 which decreased total open position to 93625
On 15 May IRCTC was trading at 1028.65. The strike last trading price was 3.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 34125 which increased total open position to 217000
On 14 May IRCTC was trading at 1026.65. The strike last trading price was 4.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 43750 which increased total open position to 182875
On 13 May IRCTC was trading at 990.15. The strike last trading price was 9.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 4375 which increased total open position to 139125
On 10 May IRCTC was trading at 995.55. The strike last trading price was 10.80, which was lower than the previous day. The implied volatity was -, the open interest changed by -5250 which decreased total open position to 134750
On 9 May IRCTC was trading at 986.10. The strike last trading price was 14.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 7875 which increased total open position to 140000
On 8 May IRCTC was trading at 1007.45. The strike last trading price was 11.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -36750 which decreased total open position to 132125
On 7 May IRCTC was trading at 993.50. The strike last trading price was 16.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -84875 which decreased total open position to 167125
On 6 May IRCTC was trading at 1022.20. The strike last trading price was 9.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 18375 which increased total open position to 252000
On 3 May IRCTC was trading at 1052.45. The strike last trading price was 5.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 233625 which increased total open position to 233625
On 2 May IRCTC was trading at 1056.30. The strike last trading price was 4.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 48125 which increased total open position to 160125
On 30 Apr IRCTC was trading at 1038.75. The strike last trading price was 7.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 12250 which increased total open position to 112000
On 29 Apr IRCTC was trading at 1045.25. The strike last trading price was 6.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 35000 which increased total open position to 99750
On 26 Apr IRCTC was trading at 1044.45. The strike last trading price was 5.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 51625 which increased total open position to 68250
On 25 Apr IRCTC was trading at 1027.80. The strike last trading price was 8.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16625
On 24 Apr IRCTC was trading at 1025.35. The strike last trading price was 12.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 0
On 23 Apr IRCTC was trading at 1016.30. The strike last trading price was 12.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 0
On 22 Apr IRCTC was trading at 1000.05. The strike last trading price was 12.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 16625
On 19 Apr IRCTC was trading at 992.00. The strike last trading price was 17.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2625
On 18 Apr IRCTC was trading at 992.95. The strike last trading price was 8.00, 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 8.00, 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 15 Apr IRCTC was trading at 1029.50. The strike last trading price was 8.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 0