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 | 10.00 | -2.30 | - | 3,22,000 | 1,750 | 4,35,750 | |||
| 17 May | 1093.70 | 12.30 | - | 16,90,500 | 2,38,875 | 4,33,125 | ||||
| 16 May | 1040.50 | 3.20 | - | 98,875 | 875 | 1,94,250 | ||||
| 15 May | 1028.65 | 3.00 | - | 39,375 | 0 | 1,93,375 | ||||
| 14 May | 1026.65 | 3.75 | - | 1,35,625 | 20,125 | 1,92,500 | ||||
| 13 May | 990.15 | 1.80 | - | 82,250 | -7,000 | 1,72,375 | ||||
|
|
||||||||||
| 10 May | 995.55 | 3.00 | - | 96,250 | -22,750 | 1,79,375 | ||||
| 9 May | 986.10 | 3.40 | - | 1,12,000 | -27,125 | 1,98,625 | ||||
| 8 May | 1007.45 | 5.30 | - | 86,625 | 7,875 | 2,25,750 | ||||
| 7 May | 993.50 | 5.55 | - | 1,65,375 | -21,875 | 2,17,875 | ||||
| 6 May | 1022.20 | 7.00 | - | 3,08,000 | 19,250 | 2,39,750 | ||||
| 3 May | 1052.45 | 10.75 | - | 3,65,750 | 2,20,500 | 2,20,500 | ||||
| 2 May | 1056.30 | 12.00 | - | 3,30,750 | 52,500 | 1,87,250 | ||||
| 30 Apr | 1038.75 | 10.30 | - | 1,51,375 | 14,000 | 1,37,375 | ||||
| 29 Apr | 1045.25 | 11.25 | - | 2,10,000 | 30,625 | 1,23,375 | ||||
| 26 Apr | 1044.45 | 10.65 | - | 3,36,875 | 56,000 | 93,625 | ||||
| 25 Apr | 1027.80 | 8.85 | - | 30,625 | 9,625 | 36,750 | ||||
| 24 Apr | 1025.35 | 8.50 | - | 30,625 | 11,375 | 24,500 | ||||
| 23 Apr | 1016.30 | 7.05 | - | 16,625 | 8,750 | 13,125 | ||||
| 22 Apr | 1000.05 | 6.30 | - | 5,250 | 1,750 | 4,375 | ||||
| 19 Apr | 992.00 | 7.00 | - | 2,625 | 1,750 | 2,625 | ||||
| 18 Apr | 992.95 | 16.40 | - | 0 | 875 | 0 | ||||
| 16 Apr | 1016.45 | 16.40 | - | 875 | 0 | 0 | ||||
For INDIAN RAIL TOUR CORP LTD - strike price 1180 expiring on 30MAY2024
Delta for 1180 CE is -
Historical price for 1180 CE is as follows
On 18 May IRCTC was trading at 1102.60. The strike last trading price was 10.00, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 435750
On 17 May IRCTC was trading at 1093.70. The strike last trading price was 12.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 238875 which increased total open position to 433125
On 16 May IRCTC was trading at 1040.50. The strike last trading price was 3.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 194250
On 15 May IRCTC was trading at 1028.65. The strike last trading price was 3.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 193375
On 14 May IRCTC was trading at 1026.65. The strike last trading price was 3.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 20125 which increased total open position to 192500
On 13 May IRCTC was trading at 990.15. The strike last trading price was 1.80, which was lower than the previous day. The implied volatity was -, the open interest changed by -7000 which decreased total open position to 172375
On 10 May IRCTC was trading at 995.55. The strike last trading price was 3.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -22750 which decreased total open position to 179375
On 9 May IRCTC was trading at 986.10. The strike last trading price was 3.40, which was lower than the previous day. The implied volatity was -, the open interest changed by -27125 which decreased total open position to 198625
On 8 May IRCTC was trading at 1007.45. The strike last trading price was 5.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 7875 which increased total open position to 225750
On 7 May IRCTC was trading at 993.50. The strike last trading price was 5.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -21875 which decreased total open position to 217875
On 6 May IRCTC was trading at 1022.20. The strike last trading price was 7.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 19250 which increased total open position to 239750
On 3 May IRCTC was trading at 1052.45. The strike last trading price was 10.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 220500 which increased total open position to 220500
On 2 May IRCTC was trading at 1056.30. The strike last trading price was 12.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 52500 which increased total open position to 187250
On 30 Apr IRCTC was trading at 1038.75. The strike last trading price was 10.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 137375
On 29 Apr IRCTC was trading at 1045.25. The strike last trading price was 11.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 30625 which increased total open position to 123375
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 56000 which increased total open position to 93625
On 25 Apr IRCTC was trading at 1027.80. The strike last trading price was 8.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 9625 which increased total open position to 36750
On 24 Apr IRCTC was trading at 1025.35. The strike last trading price was 8.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 11375 which increased total open position to 24500
On 23 Apr IRCTC was trading at 1016.30. The strike last trading price was 7.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 8750 which increased total open position to 13125
On 22 Apr IRCTC was trading at 1000.05. The strike last trading price was 6.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 4375
On 19 Apr IRCTC was trading at 992.00. The strike last trading price was 7.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 2625
On 18 Apr IRCTC was trading at 992.95. The strike last trading price was 16.40, 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 16 Apr IRCTC was trading at 1016.45. The strike last trading price was 16.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 18 May | 1102.60 | 89.00 | -74.90 | - | 9,625 | 7,000 | 7,875 |
| 17 May | 1093.70 | 163.90 | - | 0 | 0 | 0 | |
| 16 May | 1040.50 | 163.90 | - | 0 | 0 | 0 | |
| 15 May | 1028.65 | 163.90 | - | 0 | 0 | 0 | |
| 14 May | 1026.65 | 163.90 | - | 0 | 0 | 0 | |
| 13 May | 990.15 | 163.90 | - | 0 | 0 | 0 | |
| 10 May | 995.55 | 163.90 | - | 0 | 0 | 0 | |
| 9 May | 986.10 | 163.90 | - | 0 | 0 | 0 | |
| 8 May | 1007.45 | 163.90 | - | 0 | 0 | 0 | |
| 7 May | 993.50 | 163.90 | - | 0 | 0 | 0 | |
| 6 May | 1022.20 | 163.90 | - | 875 | 0 | 0 | |
| 3 May | 1052.45 | 245.90 | - | 0 | 0 | 0 | |
| 2 May | 1056.30 | 245.90 | - | 0 | 0 | 0 | |
| 30 Apr | 1038.75 | 245.90 | - | 0 | 0 | 0 | |
| 29 Apr | 1045.25 | 245.90 | - | 0 | 0 | 0 | |
| 26 Apr | 1044.45 | 245.90 | - | 0 | 0 | 0 | |
| 25 Apr | 1027.80 | 245.90 | - | 0 | 0 | 0 | |
| 24 Apr | 1025.35 | 245.90 | - | 0 | 0 | 0 | |
| 23 Apr | 1016.30 | 245.90 | - | 0 | 0 | 0 | |
| 22 Apr | 1000.05 | 245.90 | - | 0 | 0 | 0 | |
| 19 Apr | 992.00 | 245.90 | - | 0 | 0 | 0 | |
| 18 Apr | 992.95 | 245.90 | - | 0 | 0 | 0 | |
| 16 Apr | 1016.45 | 245.90 | - | 0 | 0 | 0 | |
For INDIAN RAIL TOUR CORP LTD - strike price 1180 expiring on 30MAY2024
Delta for 1180 PE is -
Historical price for 1180 PE is as follows
On 18 May IRCTC was trading at 1102.60. The strike last trading price was 89.00, which was -74.90 lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 7875
On 17 May IRCTC was trading at 1093.70. The strike last trading price was 163.90, 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 163.90, 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 163.90, 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 14 May IRCTC was trading at 1026.65. The strike last trading price was 163.90, 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 13 May IRCTC was trading at 990.15. The strike last trading price was 163.90, 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 10 May IRCTC was trading at 995.55. The strike last trading price was 163.90, 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 9 May IRCTC was trading at 986.10. The strike last trading price was 163.90, 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 8 May IRCTC was trading at 1007.45. The strike last trading price was 163.90, 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 7 May IRCTC was trading at 993.50. The strike last trading price was 163.90, 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 6 May IRCTC was trading at 1022.20. The strike last trading price was 163.90, 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 3 May IRCTC was trading at 1052.45. The strike last trading price was 245.90, 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 245.90, 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 245.90, 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 29 Apr IRCTC was trading at 1045.25. The strike last trading price was 245.90, 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 26 Apr IRCTC was trading at 1044.45. The strike last trading price was 245.90, 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 25 Apr IRCTC was trading at 1027.80. The strike last trading price was 245.90, 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 245.90, 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 245.90, 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 245.90, 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 245.90, 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 245.90, 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 245.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0