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 | 75.20 | 0.00 | - | 0 | 0 | 0 | |||
| 17 May | 1093.70 | 75.20 | - | 0 | -875 | 0 | ||||
| 16 May | 1040.50 | 75.20 | - | 4,375 | -875 | 35,000 | ||||
| 15 May | 1028.65 | 63.85 | - | 4,375 | 0 | 40,250 | ||||
| 14 May | 1026.65 | 66.80 | - | 90,125 | -28,875 | 41,125 | ||||
| 13 May | 990.15 | 41.45 | - | 2,42,375 | 33,250 | 70,000 | ||||
| 10 May | 995.55 | 48.15 | - | 34,125 | 875 | 36,750 | ||||
| 9 May | 986.10 | 43.75 | - | 38,500 | 6,125 | 35,000 | ||||
| 8 May | 1007.45 | 60.30 | - | 33,250 | 7,875 | 28,875 | ||||
| 7 May | 993.50 | 51.70 | - | 20,125 | 6,125 | 20,125 | ||||
| 6 May | 1022.20 | 71.00 | - | 1,750 | 0 | 14,000 | ||||
| 3 May | 1052.45 | 94.00 | - | 6,125 | 14,875 | 14,875 | ||||
| 2 May | 1056.30 | 82.95 | - | 0 | 0 | 0 | ||||
| 30 Apr | 1038.75 | 82.95 | - | 875 | 15,750 | 15,750 | ||||
| 29 Apr | 1045.25 | 88.30 | - | 0 | -21,875 | 0 | ||||
| 26 Apr | 1044.45 | 88.30 | - | 28,875 | -22,750 | 14,875 | ||||
| 25 Apr | 1027.80 | 76.85 | - | 875 | 0 | 36,750 | ||||
| 24 Apr | 1025.35 | 73.00 | - | 5,250 | 0 | 35,875 | ||||
| 23 Apr | 1016.30 | 67.00 | - | 14,000 | 0 | 35,875 | ||||
| 22 Apr | 1000.05 | 59.05 | - | 35,000 | 32,375 | 35,875 | ||||
| 19 Apr | 992.00 | 60.00 | - | 7,000 | 3,500 | 3,500 | ||||
| 18 Apr | 992.95 | 60.55 | - | 0 | 0 | 0 | ||||
| 16 Apr | 1016.45 | 60.55 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 15 Apr | 1029.50 | 60.55 | - | 0 | 0 | 0 | ||||
For INDIAN RAIL TOUR CORP LTD - strike price 980 expiring on 30MAY2024
Delta for 980 CE is -
Historical price for 980 CE is as follows
On 18 May IRCTC was trading at 1102.60. The strike last trading price was 75.20, 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 75.20, which was lower than the previous day. The implied volatity was -, the open interest changed by -875 which decreased total open position to 0
On 16 May IRCTC was trading at 1040.50. The strike last trading price was 75.20, which was lower than the previous day. The implied volatity was -, the open interest changed by -875 which decreased total open position to 35000
On 15 May IRCTC was trading at 1028.65. The strike last trading price was 63.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40250
On 14 May IRCTC was trading at 1026.65. The strike last trading price was 66.80, which was lower than the previous day. The implied volatity was -, the open interest changed by -28875 which decreased total open position to 41125
On 13 May IRCTC was trading at 990.15. The strike last trading price was 41.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 33250 which increased total open position to 70000
On 10 May IRCTC was trading at 995.55. The strike last trading price was 48.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 36750
On 9 May IRCTC was trading at 986.10. The strike last trading price was 43.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 6125 which increased total open position to 35000
On 8 May IRCTC was trading at 1007.45. The strike last trading price was 60.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 7875 which increased total open position to 28875
On 7 May IRCTC was trading at 993.50. The strike last trading price was 51.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 6125 which increased total open position to 20125
On 6 May IRCTC was trading at 1022.20. The strike last trading price was 71.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14000
On 3 May IRCTC was trading at 1052.45. The strike last trading price was 94.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 14875 which increased total open position to 14875
On 2 May IRCTC was trading at 1056.30. The strike last trading price was 82.95, 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 82.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 15750 which increased total open position to 15750
On 29 Apr IRCTC was trading at 1045.25. The strike last trading price was 88.30, which was lower than the previous day. The implied volatity was -, the open interest changed by -21875 which decreased total open position to 0
On 26 Apr IRCTC was trading at 1044.45. The strike last trading price was 88.30, which was lower than the previous day. The implied volatity was -, the open interest changed by -22750 which decreased total open position to 14875
On 25 Apr IRCTC was trading at 1027.80. The strike last trading price was 76.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36750
On 24 Apr IRCTC was trading at 1025.35. The strike last trading price was 73.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35875
On 23 Apr IRCTC was trading at 1016.30. The strike last trading price was 67.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35875
On 22 Apr IRCTC was trading at 1000.05. The strike last trading price was 59.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 32375 which increased total open position to 35875
On 19 Apr IRCTC was trading at 992.00. The strike last trading price was 60.00, 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 18 Apr IRCTC was trading at 992.95. The strike last trading price was 60.55, 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 60.55, 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 60.55, 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 | 1.90 | -1.90 | - | 1,01,500 | 3,500 | 3,08,000 |
| 17 May | 1093.70 | 3.80 | - | 8,93,375 | 57,750 | 3,05,375 | |
| 16 May | 1040.50 | 7.60 | - | 3,41,250 | -14,000 | 2,47,625 | |
| 15 May | 1028.65 | 11.30 | - | 2,87,875 | 7,000 | 2,59,875 | |
| 14 May | 1026.65 | 13.30 | - | 4,62,875 | -33,250 | 2,53,750 | |
| 13 May | 990.15 | 25.20 | - | 4,33,125 | 20,125 | 2,87,000 | |
| 10 May | 995.55 | 26.05 | - | 1,54,875 | 9,625 | 2,67,750 | |
| 9 May | 986.10 | 32.20 | - | 1,50,500 | -3,500 | 2,58,125 | |
| 8 May | 1007.45 | 25.40 | - | 1,95,125 | 875 | 2,61,625 | |
| 7 May | 993.50 | 33.60 | - | 3,71,000 | 1,02,375 | 2,59,875 | |
| 6 May | 1022.20 | 22.00 | - | 1,43,500 | 5,250 | 1,57,500 | |
| 3 May | 1052.45 | 12.80 | - | 1,58,375 | 1,51,375 | 1,51,375 | |
| 2 May | 1056.30 | 11.65 | - | 1,47,875 | 14,000 | 1,31,250 | |
| 30 Apr | 1038.75 | 16.85 | - | 1,00,625 | -7,000 | 1,17,250 | |
| 29 Apr | 1045.25 | 15.90 | - | 1,68,875 | 17,500 | 1,24,250 | |
| 26 Apr | 1044.45 | 14.85 | - | 1,83,750 | 5,250 | 1,01,500 | |
| 25 Apr | 1027.80 | 19.00 | - | 67,375 | 17,500 | 96,250 | |
| 24 Apr | 1025.35 | 19.00 | - | 70,875 | 21,000 | 78,750 | |
| 23 Apr | 1016.30 | 24.00 | - | 59,500 | 14,000 | 57,750 | |
| 22 Apr | 1000.05 | 29.00 | - | 25,375 | 19,250 | 43,750 | |
| 19 Apr | 992.00 | 35.45 | - | 30,625 | 5,250 | 24,500 | |
| 18 Apr | 992.95 | 35.90 | - | 16,625 | 13,125 | 19,250 | |
| 16 Apr | 1016.45 | 29.00 | - | 5,250 | 3,500 | 5,250 | |
| 15 Apr | 1029.50 | 25.25 | - | 875 | 0 | 1,750 | |
For INDIAN RAIL TOUR CORP LTD - strike price 980 expiring on 30MAY2024
Delta for 980 PE is -
Historical price for 980 PE is as follows
On 18 May IRCTC was trading at 1102.60. The strike last trading price was 1.90, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 308000
On 17 May IRCTC was trading at 1093.70. The strike last trading price was 3.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 57750 which increased total open position to 305375
On 16 May IRCTC was trading at 1040.50. The strike last trading price was 7.60, which was lower than the previous day. The implied volatity was -, the open interest changed by -14000 which decreased total open position to 247625
On 15 May IRCTC was trading at 1028.65. The strike last trading price was 11.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 259875
On 14 May IRCTC was trading at 1026.65. The strike last trading price was 13.30, which was lower than the previous day. The implied volatity was -, the open interest changed by -33250 which decreased total open position to 253750
On 13 May IRCTC was trading at 990.15. The strike last trading price was 25.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 20125 which increased total open position to 287000
On 10 May IRCTC was trading at 995.55. The strike last trading price was 26.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 9625 which increased total open position to 267750
On 9 May IRCTC was trading at 986.10. The strike last trading price was 32.20, which was lower than the previous day. The implied volatity was -, the open interest changed by -3500 which decreased total open position to 258125
On 8 May IRCTC was trading at 1007.45. The strike last trading price was 25.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 261625
On 7 May IRCTC was trading at 993.50. The strike last trading price was 33.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 102375 which increased total open position to 259875
On 6 May IRCTC was trading at 1022.20. The strike last trading price was 22.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 157500
On 3 May IRCTC was trading at 1052.45. The strike last trading price was 12.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 151375 which increased total open position to 151375
On 2 May IRCTC was trading at 1056.30. The strike last trading price was 11.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 131250
On 30 Apr IRCTC was trading at 1038.75. The strike last trading price was 16.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -7000 which decreased total open position to 117250
On 29 Apr IRCTC was trading at 1045.25. The strike last trading price was 15.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 17500 which increased total open position to 124250
On 26 Apr IRCTC was trading at 1044.45. The strike last trading price was 14.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 101500
On 25 Apr IRCTC was trading at 1027.80. The strike last trading price was 19.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 17500 which increased total open position to 96250
On 24 Apr IRCTC was trading at 1025.35. The strike last trading price was 19.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 78750
On 23 Apr IRCTC was trading at 1016.30. The strike last trading price was 24.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 57750
On 22 Apr IRCTC was trading at 1000.05. The strike last trading price was 29.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 19250 which increased total open position to 43750
On 19 Apr IRCTC was trading at 992.00. The strike last trading price was 35.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 24500
On 18 Apr IRCTC was trading at 992.95. The strike last trading price was 35.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 13125 which increased total open position to 19250
On 16 Apr IRCTC was trading at 1016.45. The strike last trading price was 29.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 5250
On 15 Apr IRCTC was trading at 1029.50. The strike last trading price was 25.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1750