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 | 110.00 | 0.00 | - | 0 | -875 | 0 | |||
| 17 May | 1093.70 | 110.00 | - | 875 | 9,625 | 9,625 | ||||
| 16 May | 1040.50 | 68.40 | - | 0 | 0 | 0 | ||||
| 15 May | 1028.65 | 68.40 | - | 0 | 1,750 | 0 | ||||
| 14 May | 1026.65 | 68.40 | - | 1,750 | -875 | 7,875 | ||||
| 13 May | 990.15 | 53.45 | - | 7,875 | 2,625 | 8,750 | ||||
|
|
||||||||||
| 10 May | 995.55 | 60.00 | - | 1,750 | 0 | 6,125 | ||||
| 9 May | 986.10 | 64.00 | - | 875 | 5,250 | 5,250 | ||||
| 8 May | 1007.45 | 61.40 | - | 0 | 1,750 | 0 | ||||
| 7 May | 993.50 | 61.40 | - | 5,250 | 875 | 3,500 | ||||
| 6 May | 1022.20 | 85.15 | - | 875 | 0 | 2,625 | ||||
| 3 May | 1052.45 | 105.25 | - | 0 | 0 | 0 | ||||
| 2 May | 1056.30 | 105.25 | - | 0 | 0 | 0 | ||||
| 30 Apr | 1038.75 | 105.25 | - | 875 | 2,625 | 2,625 | ||||
| 29 Apr | 1045.25 | 110.50 | - | 0 | 2,625 | 0 | ||||
| 26 Apr | 1044.45 | 110.50 | - | 2,625 | 1,750 | 1,750 | ||||
| 25 Apr | 1027.80 | 68.55 | - | 0 | 0 | 0 | ||||
| 24 Apr | 1025.35 | 68.55 | - | 0 | 0 | 0 | ||||
| 23 Apr | 1016.30 | 68.55 | - | 0 | 0 | 0 | ||||
| 22 Apr | 1000.05 | 68.55 | - | 0 | 0 | 0 | ||||
| 19 Apr | 992.00 | 68.55 | - | 0 | 0 | 0 | ||||
| 18 Apr | 992.95 | 68.55 | - | 0 | 0 | 0 | ||||
| 16 Apr | 1016.45 | 68.55 | - | 0 | 0 | 0 | ||||
| 15 Apr | 1029.50 | 68.55 | - | 0 | 0 | 0 | ||||
For INDIAN RAIL TOUR CORP LTD - strike price 960 expiring on 30MAY2024
Delta for 960 CE is -
Historical price for 960 CE is as follows
On 18 May IRCTC was trading at 1102.60. The strike last trading price was 110.00, 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 110.00, 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 16 May IRCTC was trading at 1040.50. The strike last trading price was 68.40, 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 May IRCTC was trading at 1028.65. The strike last trading price was 68.40, 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 14 May IRCTC was trading at 1026.65. The strike last trading price was 68.40, which was lower than the previous day. The implied volatity was -, the open interest changed by -875 which decreased total open position to 7875
On 13 May IRCTC was trading at 990.15. The strike last trading price was 53.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 8750
On 10 May IRCTC was trading at 995.55. The strike last trading price was 60.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6125
On 9 May IRCTC was trading at 986.10. The strike last trading price was 64.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 5250
On 8 May IRCTC was trading at 1007.45. The strike last trading price was 61.40, 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 7 May IRCTC was trading at 993.50. The strike last trading price was 61.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 3500
On 6 May IRCTC was trading at 1022.20. The strike last trading price was 85.15, 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 3 May IRCTC was trading at 1052.45. The strike last trading price was 105.25, 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 105.25, 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 105.25, 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 29 Apr IRCTC was trading at 1045.25. The strike last trading price was 110.50, 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 26 Apr IRCTC was trading at 1044.45. The strike last trading price was 110.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 1750
On 25 Apr IRCTC was trading at 1027.80. The strike last trading price was 68.55, 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 68.55, 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 68.55, 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 68.55, 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 68.55, 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 68.55, 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 68.55, 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 68.55, 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 | 1.70 | -0.75 | - | 44,625 | -9,625 | 91,875 |
| 17 May | 1093.70 | 2.45 | - | 5,57,375 | -20,125 | 1,24,250 | |
| 16 May | 1040.50 | 4.75 | - | 1,87,250 | -41,125 | 1,44,375 | |
| 15 May | 1028.65 | 7.20 | - | 1,08,500 | -14,000 | 1,85,500 | |
| 14 May | 1026.65 | 8.80 | - | 2,04,750 | 1,750 | 1,98,625 | |
| 13 May | 990.15 | 18.00 | - | 1,11,125 | 10,500 | 1,96,875 | |
| 10 May | 995.55 | 19.10 | - | 73,500 | -2,625 | 1,86,375 | |
| 9 May | 986.10 | 24.70 | - | 1,04,125 | 2,625 | 1,89,875 | |
| 8 May | 1007.45 | 19.00 | - | 1,07,625 | 4,375 | 1,87,250 | |
| 7 May | 993.50 | 25.20 | - | 2,44,125 | -35,000 | 1,83,750 | |
| 6 May | 1022.20 | 15.80 | - | 1,21,625 | 61,250 | 2,18,750 | |
| 3 May | 1052.45 | 8.40 | - | 72,625 | 1,55,750 | 1,55,750 | |
| 2 May | 1056.30 | 8.00 | - | 1,51,375 | 27,125 | 1,45,250 | |
| 30 Apr | 1038.75 | 12.55 | - | 44,625 | -875 | 1,17,250 | |
| 29 Apr | 1045.25 | 10.90 | - | 94,500 | 36,750 | 1,18,125 | |
| 26 Apr | 1044.45 | 10.65 | - | 1,49,625 | 7,875 | 82,250 | |
| 25 Apr | 1027.80 | 13.00 | - | 39,375 | 21,000 | 73,500 | |
| 24 Apr | 1025.35 | 14.00 | - | 81,375 | 34,125 | 52,500 | |
| 23 Apr | 1016.30 | 17.00 | - | 22,750 | 7,000 | 18,375 | |
| 22 Apr | 1000.05 | 21.90 | - | 11,375 | 7,000 | 11,375 | |
| 19 Apr | 992.00 | 27.80 | - | 9,625 | 4,375 | 4,375 | |
| 18 Apr | 992.95 | 83.70 | - | 0 | 0 | 0 | |
| 16 Apr | 1016.45 | 83.70 | - | 0 | 0 | 0 | |
| 15 Apr | 1029.50 | 83.70 | - | 0 | 0 | 0 | |
For INDIAN RAIL TOUR CORP LTD - strike price 960 expiring on 30MAY2024
Delta for 960 PE is -
Historical price for 960 PE is as follows
On 18 May IRCTC was trading at 1102.60. The strike last trading price was 1.70, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -9625 which decreased total open position to 91875
On 17 May IRCTC was trading at 1093.70. The strike last trading price was 2.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -20125 which decreased total open position to 124250
On 16 May IRCTC was trading at 1040.50. The strike last trading price was 4.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -41125 which decreased total open position to 144375
On 15 May IRCTC was trading at 1028.65. The strike last trading price was 7.20, which was lower than the previous day. The implied volatity was -, the open interest changed by -14000 which decreased total open position to 185500
On 14 May IRCTC was trading at 1026.65. The strike last trading price was 8.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 198625
On 13 May IRCTC was trading at 990.15. The strike last trading price was 18.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 196875
On 10 May IRCTC was trading at 995.55. The strike last trading price was 19.10, which was lower than the previous day. The implied volatity was -, the open interest changed by -2625 which decreased total open position to 186375
On 9 May IRCTC was trading at 986.10. The strike last trading price was 24.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 189875
On 8 May IRCTC was trading at 1007.45. The strike last trading price was 19.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 4375 which increased total open position to 187250
On 7 May IRCTC was trading at 993.50. The strike last trading price was 25.20, which was lower than the previous day. The implied volatity was -, the open interest changed by -35000 which decreased total open position to 183750
On 6 May IRCTC was trading at 1022.20. The strike last trading price was 15.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 61250 which increased total open position to 218750
On 3 May IRCTC was trading at 1052.45. The strike last trading price was 8.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 155750 which increased total open position to 155750
On 2 May IRCTC was trading at 1056.30. The strike last trading price was 8.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 27125 which increased total open position to 145250
On 30 Apr IRCTC was trading at 1038.75. The strike last trading price was 12.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -875 which decreased total open position to 117250
On 29 Apr IRCTC was trading at 1045.25. The strike last trading price was 10.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 36750 which increased total open position to 118125
On 26 Apr IRCTC was trading at 1044.45. The strike last trading price was 10.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 7875 which increased total open position to 82250
On 25 Apr IRCTC was trading at 1027.80. The strike last trading price was 13.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 73500
On 24 Apr IRCTC was trading at 1025.35. The strike last trading price was 14.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 34125 which increased total open position to 52500
On 23 Apr IRCTC was trading at 1016.30. The strike last trading price was 17.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 18375
On 22 Apr IRCTC was trading at 1000.05. The strike last trading price was 21.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 11375
On 19 Apr IRCTC was trading at 992.00. The strike last trading price was 27.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 4375 which increased total open position to 4375
On 18 Apr IRCTC was trading at 992.95. The strike last trading price was 83.70, 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 83.70, 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 83.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0