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 | 111.55 | 0.00 | - | 0 | -14,875 | 0 | |||
| 17 May | 1093.70 | 111.55 | - | 23,625 | -13,125 | 49,000 | ||||
| 16 May | 1040.50 | 66.60 | - | 15,750 | -8,750 | 62,125 | ||||
| 15 May | 1028.65 | 58.50 | - | 19,250 | -9,625 | 70,875 | ||||
| 14 May | 1026.65 | 59.00 | - | 1,06,750 | -22,750 | 81,375 | ||||
| 13 May | 990.15 | 36.80 | - | 2,26,625 | 36,750 | 1,04,125 | ||||
| 10 May | 995.55 | 43.25 | - | 1,31,250 | -875 | 67,375 | ||||
| 9 May | 986.10 | 39.20 | - | 1,14,625 | 23,625 | 68,250 | ||||
| 8 May | 1007.45 | 54.80 | - | 84,000 | -4,375 | 44,625 | ||||
| 7 May | 993.50 | 46.00 | - | 98,000 | 35,875 | 44,625 | ||||
| 6 May | 1022.20 | 63.60 | - | 875 | 0 | 8,750 | ||||
| 3 May | 1052.45 | 74.20 | - | 0 | -875 | 0 | ||||
| 2 May | 1056.30 | 74.20 | - | 0 | -875 | 0 | ||||
| 30 Apr | 1038.75 | 74.20 | - | 6,125 | 875 | 8,750 | ||||
| 29 Apr | 1045.25 | 92.60 | - | 4,375 | -875 | 7,875 | ||||
| 26 Apr | 1044.45 | 88.30 | - | 2,625 | -1,750 | 7,875 | ||||
| 25 Apr | 1027.80 | 65.00 | - | 0 | 0 | 0 | ||||
| 24 Apr | 1025.35 | 65.00 | - | 875 | 875 | 9,625 | ||||
| 23 Apr | 1016.30 | 61.20 | - | 9,625 | 8,750 | 8,750 | ||||
|
|
||||||||||
| 22 Apr | 1000.05 | 48.95 | - | 0 | 4,375 | 0 | ||||
| 19 Apr | 992.00 | 48.95 | - | 5,250 | 3,500 | 3,500 | ||||
| 18 Apr | 992.95 | 40.50 | - | 0 | 0 | 0 | ||||
| 16 Apr | 1016.45 | 40.50 | - | 0 | 0 | 0 | ||||
| 15 Apr | 1029.50 | 40.50 | - | 0 | 0 | 0 | ||||
For INDIAN RAIL TOUR CORP LTD - strike price 990 expiring on 30MAY2024
Delta for 990 CE is -
Historical price for 990 CE is as follows
On 18 May IRCTC was trading at 1102.60. The strike last trading price was 111.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -14875 which decreased total open position to 0
On 17 May IRCTC was trading at 1093.70. The strike last trading price was 111.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -13125 which decreased total open position to 49000
On 16 May IRCTC was trading at 1040.50. The strike last trading price was 66.60, which was lower than the previous day. The implied volatity was -, the open interest changed by -8750 which decreased total open position to 62125
On 15 May IRCTC was trading at 1028.65. The strike last trading price was 58.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -9625 which decreased total open position to 70875
On 14 May IRCTC was trading at 1026.65. The strike last trading price was 59.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -22750 which decreased total open position to 81375
On 13 May IRCTC was trading at 990.15. The strike last trading price was 36.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 36750 which increased total open position to 104125
On 10 May IRCTC was trading at 995.55. The strike last trading price was 43.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -875 which decreased total open position to 67375
On 9 May IRCTC was trading at 986.10. The strike last trading price was 39.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 23625 which increased total open position to 68250
On 8 May IRCTC was trading at 1007.45. The strike last trading price was 54.80, which was lower than the previous day. The implied volatity was -, the open interest changed by -4375 which decreased total open position to 44625
On 7 May IRCTC was trading at 993.50. The strike last trading price was 46.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 35875 which increased total open position to 44625
On 6 May IRCTC was trading at 1022.20. The strike last trading price was 63.60, 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 3 May IRCTC was trading at 1052.45. The strike last trading price was 74.20, 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 2 May IRCTC was trading at 1056.30. The strike last trading price was 74.20, 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 30 Apr IRCTC was trading at 1038.75. The strike last trading price was 74.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 8750
On 29 Apr IRCTC was trading at 1045.25. The strike last trading price was 92.60, 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 88.30, which was lower than the previous day. The implied volatity was -, the open interest changed by -1750 which decreased total open position to 7875
On 25 Apr IRCTC was trading at 1027.80. The strike last trading price was 65.00, 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 24 Apr IRCTC was trading at 1025.35. The strike last trading price was 65.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 9625
On 23 Apr IRCTC was trading at 1016.30. The strike last trading price was 61.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 8750 which increased total open position to 8750
On 22 Apr IRCTC was trading at 1000.05. The strike last trading price was 48.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 4375 which increased total open position to 0
On 19 Apr IRCTC was trading at 992.00. The strike last trading price was 48.95, 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 40.50, 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 40.50, 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 40.50, 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 | 3.05 | -1.70 | - | 59,500 | -14,875 | 2,04,750 |
| 17 May | 1093.70 | 4.75 | - | 12,74,000 | 28,000 | 2,17,875 | |
| 16 May | 1040.50 | 9.55 | - | 3,85,875 | -18,375 | 1,89,875 | |
| 15 May | 1028.65 | 14.20 | - | 1,43,500 | 12,250 | 2,09,125 | |
| 14 May | 1026.65 | 16.15 | - | 3,22,000 | 14,000 | 1,96,000 | |
| 13 May | 990.15 | 30.00 | - | 1,24,250 | 8,750 | 1,82,000 | |
| 10 May | 995.55 | 30.45 | - | 99,750 | -4,375 | 1,73,250 | |
| 9 May | 986.10 | 37.00 | - | 1,49,625 | 1,750 | 1,76,750 | |
| 8 May | 1007.45 | 29.80 | - | 2,63,375 | 12,250 | 1,75,000 | |
| 7 May | 993.50 | 38.50 | - | 3,11,500 | 1,05,000 | 1,62,750 | |
| 6 May | 1022.20 | 25.35 | - | 54,250 | -7,875 | 57,750 | |
| 3 May | 1052.45 | 15.00 | - | 58,625 | 65,625 | 65,625 | |
| 2 May | 1056.30 | 14.30 | - | 1,27,750 | 3,500 | 66,500 | |
| 30 Apr | 1038.75 | 20.85 | - | 93,625 | 0 | 63,875 | |
| 29 Apr | 1045.25 | 18.05 | - | 1,56,625 | 16,625 | 63,875 | |
| 26 Apr | 1044.45 | 17.10 | - | 1,48,750 | 23,625 | 48,125 | |
| 25 Apr | 1027.80 | 22.85 | - | 40,250 | 2,625 | 25,375 | |
| 24 Apr | 1025.35 | 22.65 | - | 18,375 | 5,250 | 22,750 | |
| 23 Apr | 1016.30 | 28.05 | - | 12,250 | 6,125 | 17,500 | |
| 22 Apr | 1000.05 | 35.20 | - | 12,250 | 6,125 | 11,375 | |
| 19 Apr | 992.00 | 39.45 | - | 7,875 | 4,375 | 5,250 | |
| 18 Apr | 992.95 | 32.60 | - | 875 | 0 | 0 | |
| 16 Apr | 1016.45 | 88.70 | - | 0 | 0 | 0 | |
| 15 Apr | 1029.50 | 88.70 | - | 0 | 0 | 0 | |
For INDIAN RAIL TOUR CORP LTD - strike price 990 expiring on 30MAY2024
Delta for 990 PE is -
Historical price for 990 PE is as follows
On 18 May IRCTC was trading at 1102.60. The strike last trading price was 3.05, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by -14875 which decreased total open position to 204750
On 17 May IRCTC was trading at 1093.70. The strike last trading price was 4.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 28000 which increased total open position to 217875
On 16 May IRCTC was trading at 1040.50. The strike last trading price was 9.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -18375 which decreased total open position to 189875
On 15 May IRCTC was trading at 1028.65. The strike last trading price was 14.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 12250 which increased total open position to 209125
On 14 May IRCTC was trading at 1026.65. The strike last trading price was 16.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 196000
On 13 May IRCTC was trading at 990.15. The strike last trading price was 30.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 8750 which increased total open position to 182000
On 10 May IRCTC was trading at 995.55. The strike last trading price was 30.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -4375 which decreased total open position to 173250
On 9 May IRCTC was trading at 986.10. The strike last trading price was 37.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 176750
On 8 May IRCTC was trading at 1007.45. The strike last trading price was 29.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 12250 which increased total open position to 175000
On 7 May IRCTC was trading at 993.50. The strike last trading price was 38.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 105000 which increased total open position to 162750
On 6 May IRCTC was trading at 1022.20. The strike last trading price was 25.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -7875 which decreased total open position to 57750
On 3 May IRCTC was trading at 1052.45. The strike last trading price was 15.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 65625 which increased total open position to 65625
On 2 May IRCTC was trading at 1056.30. The strike last trading price was 14.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 66500
On 30 Apr IRCTC was trading at 1038.75. The strike last trading price was 20.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 63875
On 29 Apr IRCTC was trading at 1045.25. The strike last trading price was 18.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 16625 which increased total open position to 63875
On 26 Apr IRCTC was trading at 1044.45. The strike last trading price was 17.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 23625 which increased total open position to 48125
On 25 Apr IRCTC was trading at 1027.80. The strike last trading price was 22.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 25375
On 24 Apr IRCTC was trading at 1025.35. The strike last trading price was 22.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 22750
On 23 Apr IRCTC was trading at 1016.30. The strike last trading price was 28.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 6125 which increased total open position to 17500
On 22 Apr IRCTC was trading at 1000.05. The strike last trading price was 35.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 6125 which increased total open position to 11375
On 19 Apr IRCTC was trading at 992.00. The strike last trading price was 39.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 4375 which increased total open position to 5250
On 18 Apr IRCTC was trading at 992.95. The strike last trading price was 32.60, 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 88.70, 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 88.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0