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 | 150.00 | 0.00 | - | 0 | -6,125 | 0 | |||
| 17 May | 1093.70 | 150.00 | - | 14,000 | -7,000 | 71,750 | ||||
| 16 May | 1040.50 | 101.00 | - | 1,750 | 0 | 78,750 | ||||
| 15 May | 1028.65 | 83.00 | - | 1,750 | 875 | 78,750 | ||||
| 14 May | 1026.65 | 90.00 | - | 26,250 | -1,750 | 78,750 | ||||
| 13 May | 990.15 | 61.00 | - | 14,875 | 2,625 | 80,500 | ||||
| 10 May | 995.55 | 66.65 | - | 26,250 | -2,625 | 77,875 | ||||
| 9 May | 986.10 | 60.80 | - | 32,375 | 4,375 | 79,625 | ||||
| 8 May | 1007.45 | 80.55 | - | 10,500 | 0 | 75,250 | ||||
| 7 May | 993.50 | 69.00 | - | 81,375 | -5,250 | 78,750 | ||||
| 6 May | 1022.20 | 91.50 | - | 11,375 | -875 | 84,000 | ||||
| 3 May | 1052.45 | 116.00 | - | 33,250 | 84,000 | 84,000 | ||||
| 2 May | 1056.30 | 121.00 | - | 36,750 | -2,625 | 79,625 | ||||
| 30 Apr | 1038.75 | 111.70 | - | 875 | 6,125 | 82,250 | ||||
| 29 Apr | 1045.25 | 108.50 | - | 56,875 | 21,875 | 76,125 | ||||
| 26 Apr | 1044.45 | 113.95 | - | 82,250 | 9,625 | 55,125 | ||||
| 25 Apr | 1027.80 | 99.50 | - | 18,375 | 7,875 | 44,625 | ||||
| 24 Apr | 1025.35 | 95.65 | - | 52,500 | -14,000 | 35,875 | ||||
| 23 Apr | 1016.30 | 86.75 | - | 14,875 | 4,375 | 49,875 | ||||
|
|
||||||||||
| 22 Apr | 1000.05 | 78.00 | - | 11,375 | 875 | 45,500 | ||||
| 19 Apr | 992.00 | 71.40 | - | 19,250 | 10,500 | 44,625 | ||||
| 18 Apr | 992.95 | 75.90 | - | 6,125 | 4,375 | 33,250 | ||||
| 16 Apr | 1016.45 | 97.55 | - | 6,125 | 2,625 | 24,500 | ||||
| 15 Apr | 1029.50 | 112.40 | - | 13,125 | 1,750 | 21,875 | ||||
For INDIAN RAIL TOUR CORP LTD - strike price 950 expiring on 30MAY2024
Delta for 950 CE is -
Historical price for 950 CE is as follows
On 18 May IRCTC was trading at 1102.60. The strike last trading price was 150.00, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -6125 which decreased total open position to 0
On 17 May IRCTC was trading at 1093.70. The strike last trading price was 150.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -7000 which decreased total open position to 71750
On 16 May IRCTC was trading at 1040.50. The strike last trading price was 101.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 78750
On 15 May IRCTC was trading at 1028.65. The strike last trading price was 83.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 78750
On 14 May IRCTC was trading at 1026.65. The strike last trading price was 90.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -1750 which decreased total open position to 78750
On 13 May IRCTC was trading at 990.15. The strike last trading price was 61.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 80500
On 10 May IRCTC was trading at 995.55. The strike last trading price was 66.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -2625 which decreased total open position to 77875
On 9 May IRCTC was trading at 986.10. The strike last trading price was 60.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 4375 which increased total open position to 79625
On 8 May IRCTC was trading at 1007.45. The strike last trading price was 80.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 75250
On 7 May IRCTC was trading at 993.50. The strike last trading price was 69.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -5250 which decreased total open position to 78750
On 6 May IRCTC was trading at 1022.20. The strike last trading price was 91.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -875 which decreased total open position to 84000
On 3 May IRCTC was trading at 1052.45. The strike last trading price was 116.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 84000 which increased total open position to 84000
On 2 May IRCTC was trading at 1056.30. The strike last trading price was 121.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -2625 which decreased total open position to 79625
On 30 Apr IRCTC was trading at 1038.75. The strike last trading price was 111.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 6125 which increased total open position to 82250
On 29 Apr IRCTC was trading at 1045.25. The strike last trading price was 108.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 21875 which increased total open position to 76125
On 26 Apr IRCTC was trading at 1044.45. The strike last trading price was 113.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 9625 which increased total open position to 55125
On 25 Apr IRCTC was trading at 1027.80. The strike last trading price was 99.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 7875 which increased total open position to 44625
On 24 Apr IRCTC was trading at 1025.35. The strike last trading price was 95.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -14000 which decreased total open position to 35875
On 23 Apr IRCTC was trading at 1016.30. The strike last trading price was 86.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 4375 which increased total open position to 49875
On 22 Apr IRCTC was trading at 1000.05. The strike last trading price was 78.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 45500
On 19 Apr IRCTC was trading at 992.00. The strike last trading price was 71.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 44625
On 18 Apr IRCTC was trading at 992.95. The strike last trading price was 75.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 4375 which increased total open position to 33250
On 16 Apr IRCTC was trading at 1016.45. The strike last trading price was 97.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 24500
On 15 Apr IRCTC was trading at 1029.50. The strike last trading price was 112.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 21875
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 18 May | 1102.60 | 1.60 | -0.60 | - | 74,375 | 11,375 | 5,06,625 |
| 17 May | 1093.70 | 2.20 | - | 9,72,125 | -49,000 | 4,96,125 | |
| 16 May | 1040.50 | 4.05 | - | 8,91,625 | -56,000 | 5,45,125 | |
| 15 May | 1028.65 | 5.55 | - | 3,22,875 | -34,125 | 6,01,125 | |
| 14 May | 1026.65 | 6.75 | - | 8,26,875 | 53,375 | 6,34,375 | |
| 13 May | 990.15 | 14.50 | - | 4,64,625 | 24,500 | 5,81,000 | |
| 10 May | 995.55 | 15.80 | - | 2,84,375 | -30,625 | 5,54,750 | |
| 9 May | 986.10 | 20.10 | - | 3,73,625 | -7,875 | 5,86,250 | |
| 8 May | 1007.45 | 16.05 | - | 4,65,500 | -36,750 | 5,94,125 | |
| 7 May | 993.50 | 21.85 | - | 13,60,625 | 4,375 | 6,35,250 | |
| 6 May | 1022.20 | 12.95 | - | 7,88,375 | 21,000 | 6,30,875 | |
| 3 May | 1052.45 | 7.80 | - | 4,91,750 | 6,08,125 | 6,08,125 | |
| 2 May | 1056.30 | 6.80 | - | 3,63,125 | -76,125 | 4,73,375 | |
| 30 Apr | 1038.75 | 10.00 | - | 2,17,875 | 49,875 | 5,49,500 | |
| 29 Apr | 1045.25 | 9.55 | - | 4,27,875 | 89,250 | 4,99,625 | |
| 26 Apr | 1044.45 | 8.60 | - | 5,82,750 | 42,875 | 4,10,375 | |
| 25 Apr | 1027.80 | 11.35 | - | 2,39,750 | 92,750 | 3,67,500 | |
| 24 Apr | 1025.35 | 11.30 | - | 1,91,625 | 5,250 | 2,73,875 | |
| 23 Apr | 1016.30 | 14.80 | - | 1,24,250 | 16,625 | 2,68,625 | |
| 22 Apr | 1000.05 | 18.50 | - | 1,05,875 | 36,750 | 2,52,000 | |
| 19 Apr | 992.00 | 22.75 | - | 73,500 | 18,375 | 2,15,250 | |
| 18 Apr | 992.95 | 23.00 | - | 57,750 | 19,250 | 1,96,875 | |
| 16 Apr | 1016.45 | 20.00 | - | 82,250 | 37,625 | 1,68,000 | |
| 15 Apr | 1029.50 | 16.60 | - | 1,33,000 | 63,000 | 1,30,375 | |
For INDIAN RAIL TOUR CORP LTD - strike price 950 expiring on 30MAY2024
Delta for 950 PE is -
Historical price for 950 PE is as follows
On 18 May IRCTC was trading at 1102.60. The strike last trading price was 1.60, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 11375 which increased total open position to 506625
On 17 May IRCTC was trading at 1093.70. The strike last trading price was 2.20, which was lower than the previous day. The implied volatity was -, the open interest changed by -49000 which decreased total open position to 496125
On 16 May IRCTC was trading at 1040.50. The strike last trading price was 4.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -56000 which decreased total open position to 545125
On 15 May IRCTC was trading at 1028.65. The strike last trading price was 5.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -34125 which decreased total open position to 601125
On 14 May IRCTC was trading at 1026.65. The strike last trading price was 6.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 53375 which increased total open position to 634375
On 13 May IRCTC was trading at 990.15. The strike last trading price was 14.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 24500 which increased total open position to 581000
On 10 May IRCTC was trading at 995.55. The strike last trading price was 15.80, which was lower than the previous day. The implied volatity was -, the open interest changed by -30625 which decreased total open position to 554750
On 9 May IRCTC was trading at 986.10. The strike last trading price was 20.10, which was lower than the previous day. The implied volatity was -, the open interest changed by -7875 which decreased total open position to 586250
On 8 May IRCTC was trading at 1007.45. The strike last trading price was 16.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -36750 which decreased total open position to 594125
On 7 May IRCTC was trading at 993.50. The strike last trading price was 21.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 4375 which increased total open position to 635250
On 6 May IRCTC was trading at 1022.20. The strike last trading price was 12.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 630875
On 3 May IRCTC was trading at 1052.45. The strike last trading price was 7.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 608125 which increased total open position to 608125
On 2 May IRCTC was trading at 1056.30. The strike last trading price was 6.80, which was lower than the previous day. The implied volatity was -, the open interest changed by -76125 which decreased total open position to 473375
On 30 Apr IRCTC was trading at 1038.75. The strike last trading price was 10.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 49875 which increased total open position to 549500
On 29 Apr IRCTC was trading at 1045.25. The strike last trading price was 9.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 89250 which increased total open position to 499625
On 26 Apr IRCTC was trading at 1044.45. The strike last trading price was 8.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 42875 which increased total open position to 410375
On 25 Apr IRCTC was trading at 1027.80. The strike last trading price was 11.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 92750 which increased total open position to 367500
On 24 Apr IRCTC was trading at 1025.35. The strike last trading price was 11.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 273875
On 23 Apr IRCTC was trading at 1016.30. The strike last trading price was 14.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 16625 which increased total open position to 268625
On 22 Apr IRCTC was trading at 1000.05. The strike last trading price was 18.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 36750 which increased total open position to 252000
On 19 Apr IRCTC was trading at 992.00. The strike last trading price was 22.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 18375 which increased total open position to 215250
On 18 Apr IRCTC was trading at 992.95. The strike last trading price was 23.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 19250 which increased total open position to 196875
On 16 Apr IRCTC was trading at 1016.45. The strike last trading price was 20.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 37625 which increased total open position to 168000
On 15 Apr IRCTC was trading at 1029.50. The strike last trading price was 16.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 63000 which increased total open position to 130375