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 | 75.85 | 0.00 | - | 0 | 0 | 0 | |||
| 17 May | 1093.70 | 75.85 | - | 0 | 0 | 0 | ||||
| 16 May | 1040.50 | 75.85 | - | 875 | 0 | 10,500 | ||||
| 15 May | 1028.65 | 68.95 | - | 1,750 | 0 | 11,375 | ||||
| 14 May | 1026.65 | 74.10 | - | 13,125 | -875 | 11,375 | ||||
| 13 May | 990.15 | 48.10 | - | 7,875 | -1,750 | 12,250 | ||||
| 10 May | 995.55 | 52.80 | - | 7,875 | 875 | 14,875 | ||||
| 9 May | 986.10 | 48.80 | - | 5,250 | 4,375 | 14,875 | ||||
| 8 May | 1007.45 | 69.30 | - | 4,375 | -2,625 | 10,500 | ||||
| 7 May | 993.50 | 58.05 | - | 7,875 | 7,000 | 13,125 | ||||
| 6 May | 1022.20 | 75.55 | - | 2,625 | 0 | 6,125 | ||||
| 3 May | 1052.45 | 117.00 | - | 0 | 0 | 0 | ||||
| 2 May | 1056.30 | 117.00 | - | 875 | 0 | 7,000 | ||||
|
|
||||||||||
| 30 Apr | 1038.75 | 96.55 | - | 1,750 | 0 | 7,875 | ||||
| 29 Apr | 1045.25 | 95.55 | - | 2,625 | -875 | 7,875 | ||||
| 26 Apr | 1044.45 | 108.00 | - | 875 | 0 | 8,750 | ||||
| 25 Apr | 1027.80 | 73.20 | - | 0 | 875 | 0 | ||||
| 24 Apr | 1025.35 | 73.20 | - | 875 | 875 | 7,875 | ||||
| 23 Apr | 1016.30 | 68.50 | - | 7,875 | 3,500 | 7,000 | ||||
| 22 Apr | 1000.05 | 64.80 | - | 3,500 | 3,500 | 3,500 | ||||
| 19 Apr | 992.00 | 53.80 | - | 875 | 0 | 0 | ||||
| 18 Apr | 992.95 | 47.80 | - | 0 | 0 | 0 | ||||
| 16 Apr | 1016.45 | 47.80 | - | 0 | 0 | 0 | ||||
| 15 Apr | 1029.50 | 47.80 | - | 0 | 0 | 0 | ||||
For INDIAN RAIL TOUR CORP LTD - strike price 970 expiring on 30MAY2024
Delta for 970 CE is -
Historical price for 970 CE is as follows
On 18 May IRCTC was trading at 1102.60. The strike last trading price was 75.85, 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 75.85, 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 75.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10500
On 15 May IRCTC was trading at 1028.65. The strike last trading price was 68.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11375
On 14 May IRCTC was trading at 1026.65. The strike last trading price was 74.10, which was lower than the previous day. The implied volatity was -, the open interest changed by -875 which decreased total open position to 11375
On 13 May IRCTC was trading at 990.15. The strike last trading price was 48.10, which was lower than the previous day. The implied volatity was -, the open interest changed by -1750 which decreased total open position to 12250
On 10 May IRCTC was trading at 995.55. The strike last trading price was 52.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 14875
On 9 May IRCTC was trading at 986.10. The strike last trading price was 48.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 4375 which increased total open position to 14875
On 8 May IRCTC was trading at 1007.45. The strike last trading price was 69.30, which was lower than the previous day. The implied volatity was -, the open interest changed by -2625 which decreased total open position to 10500
On 7 May IRCTC was trading at 993.50. The strike last trading price was 58.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 13125
On 6 May IRCTC was trading at 1022.20. The strike last trading price was 75.55, 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 3 May IRCTC was trading at 1052.45. The strike last trading price was 117.00, 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 117.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7000
On 30 Apr IRCTC was trading at 1038.75. The strike last trading price was 96.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7875
On 29 Apr IRCTC was trading at 1045.25. The strike last trading price was 95.55, 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 26 Apr IRCTC was trading at 1044.45. The strike last trading price was 108.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8750
On 25 Apr IRCTC was trading at 1027.80. The strike last trading price was 73.20, 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 24 Apr IRCTC was trading at 1025.35. The strike last trading price was 73.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 7875
On 23 Apr IRCTC was trading at 1016.30. The strike last trading price was 68.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 7000
On 22 Apr IRCTC was trading at 1000.05. The strike last trading price was 64.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 3500
On 19 Apr IRCTC was trading at 992.00. The strike last trading price was 53.80, 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 47.80, 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 47.80, 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 47.80, 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 | 1.80 | -1.40 | - | 76,125 | 17,500 | 1,85,500 |
| 17 May | 1093.70 | 3.20 | - | 12,05,750 | -32,375 | 1,66,250 | |
| 16 May | 1040.50 | 6.05 | - | 1,55,750 | -38,500 | 1,98,625 | |
| 15 May | 1028.65 | 9.25 | - | 84,000 | 16,625 | 2,38,000 | |
| 14 May | 1026.65 | 10.90 | - | 2,79,125 | 31,500 | 2,21,375 | |
| 13 May | 990.15 | 21.00 | - | 1,36,500 | -4,375 | 1,89,875 | |
| 10 May | 995.55 | 22.05 | - | 67,375 | 7,000 | 1,95,125 | |
| 9 May | 986.10 | 28.30 | - | 1,02,375 | -1,750 | 1,87,250 | |
| 8 May | 1007.45 | 21.80 | - | 98,000 | 4,375 | 1,89,000 | |
| 7 May | 993.50 | 29.35 | - | 84,000 | -10,500 | 1,84,625 | |
| 6 May | 1022.20 | 18.95 | - | 1,13,750 | -3,500 | 1,95,125 | |
| 3 May | 1052.45 | 11.10 | - | 88,375 | 1,98,625 | 1,98,625 | |
| 2 May | 1056.30 | 9.90 | - | 1,76,750 | 22,750 | 1,72,375 | |
| 30 Apr | 1038.75 | 14.50 | - | 46,375 | 2,625 | 1,47,000 | |
| 29 Apr | 1045.25 | 13.55 | - | 1,70,625 | 5,250 | 1,44,375 | |
| 26 Apr | 1044.45 | 12.30 | - | 3,11,500 | 83,125 | 1,32,125 | |
| 25 Apr | 1027.80 | 16.00 | - | 32,375 | -875 | 48,125 | |
| 24 Apr | 1025.35 | 16.30 | - | 66,500 | 27,125 | 49,000 | |
| 23 Apr | 1016.30 | 19.90 | - | 23,625 | 14,875 | 21,875 | |
| 22 Apr | 1000.05 | 24.90 | - | 8,750 | 7,000 | 7,000 | |
| 19 Apr | 992.00 | 30.70 | - | 2,625 | 0 | 0 | |
| 18 Apr | 992.95 | 76.25 | - | 0 | 0 | 0 | |
| 16 Apr | 1016.45 | 76.25 | - | 0 | 0 | 0 | |
| 15 Apr | 1029.50 | 76.25 | - | 0 | 0 | 0 | |
For INDIAN RAIL TOUR CORP LTD - strike price 970 expiring on 30MAY2024
Delta for 970 PE is -
Historical price for 970 PE is as follows
On 18 May IRCTC was trading at 1102.60. The strike last trading price was 1.80, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 17500 which increased total open position to 185500
On 17 May IRCTC was trading at 1093.70. The strike last trading price was 3.20, which was lower than the previous day. The implied volatity was -, the open interest changed by -32375 which decreased total open position to 166250
On 16 May IRCTC was trading at 1040.50. The strike last trading price was 6.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -38500 which decreased total open position to 198625
On 15 May IRCTC was trading at 1028.65. The strike last trading price was 9.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 16625 which increased total open position to 238000
On 14 May IRCTC was trading at 1026.65. The strike last trading price was 10.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 31500 which increased total open position to 221375
On 13 May IRCTC was trading at 990.15. The strike last trading price was 21.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -4375 which decreased total open position to 189875
On 10 May IRCTC was trading at 995.55. The strike last trading price was 22.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 195125
On 9 May IRCTC was trading at 986.10. The strike last trading price was 28.30, which was lower than the previous day. The implied volatity was -, the open interest changed by -1750 which decreased total open position to 187250
On 8 May IRCTC was trading at 1007.45. The strike last trading price was 21.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 4375 which increased total open position to 189000
On 7 May IRCTC was trading at 993.50. The strike last trading price was 29.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -10500 which decreased total open position to 184625
On 6 May IRCTC was trading at 1022.20. The strike last trading price was 18.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -3500 which decreased total open position to 195125
On 3 May IRCTC was trading at 1052.45. The strike last trading price was 11.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 198625 which increased total open position to 198625
On 2 May IRCTC was trading at 1056.30. The strike last trading price was 9.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 22750 which increased total open position to 172375
On 30 Apr IRCTC was trading at 1038.75. The strike last trading price was 14.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 147000
On 29 Apr IRCTC was trading at 1045.25. The strike last trading price was 13.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 144375
On 26 Apr IRCTC was trading at 1044.45. The strike last trading price was 12.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 83125 which increased total open position to 132125
On 25 Apr IRCTC was trading at 1027.80. The strike last trading price was 16.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -875 which decreased total open position to 48125
On 24 Apr IRCTC was trading at 1025.35. The strike last trading price was 16.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 27125 which increased total open position to 49000
On 23 Apr IRCTC was trading at 1016.30. The strike last trading price was 19.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 14875 which increased total open position to 21875
On 22 Apr IRCTC was trading at 1000.05. The strike last trading price was 24.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 7000
On 19 Apr IRCTC was trading at 992.00. The strike last trading price was 30.70, 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 18 Apr IRCTC was trading at 992.95. The strike last trading price was 76.25, 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 16 Apr IRCTC was trading at 1016.45. The strike last trading price was 76.25, 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 15 Apr IRCTC was trading at 1029.50. The strike last trading price was 76.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0