IRCTC
Indian Rail Tour Corp Ltd
Historical option data for IRCTC
06 Sep 2024 04:11 PM IST
| IRCTC 1000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 936.50 | 6.85 | -2.50 | 28,00,875 | 1,37,375 | 22,72,375 | ||||
| 5 Sept | 945.25 | 9.35 | 1.25 | 27,09,875 | 59,500 | 21,32,375 | ||||
| 4 Sept | 939.20 | 8.1 | -0.95 | 12,10,125 | 49,875 | 20,77,250 | ||||
| 3 Sept | 944.15 | 9.05 | 0.75 | 18,36,625 | 48,125 | 20,42,250 | ||||
| 2 Sept | 937.00 | 8.3 | -1.00 | 15,71,500 | 2,11,750 | 19,92,375 | ||||
| 30 Aug | 932.80 | 9.3 | 1.50 | 43,54,875 | 1,82,875 | 17,62,250 | ||||
| 29 Aug | 923.05 | 7.8 | -1.20 | 13,58,000 | 2,71,250 | 15,82,000 | ||||
| 28 Aug | 927.00 | 9 | 0.05 | 11,99,625 | 1,93,375 | 13,10,750 | ||||
| 27 Aug | 930.40 | 8.95 | -0.70 | 4,49,750 | 1,81,125 | 11,17,375 | ||||
| 26 Aug | 931.00 | 9.65 | 0.35 | 6,05,500 | 2,29,250 | 9,36,250 | ||||
| 23 Aug | 923.30 | 9.3 | -3.50 | 3,64,000 | 95,375 | 7,07,000 | ||||
| 22 Aug | 939.40 | 12.8 | 1.50 | 4,42,750 | 1,52,250 | 6,09,875 | ||||
| 21 Aug | 934.80 | 11.3 | 0.00 | 1,37,375 | 66,500 | 4,56,750 | ||||
| 20 Aug | 931.00 | 11.3 | -2.35 | 1,92,500 | 49,000 | 3,88,500 | ||||
| 19 Aug | 937.70 | 13.65 | 2.55 | 2,48,500 | 33,250 | 3,38,625 | ||||
| 16 Aug | 924.75 | 11.1 | 0.25 | 1,60,125 | 11,375 | 3,04,500 | ||||
| 14 Aug | 909.85 | 10.85 | -5.45 | 1,67,125 | 50,750 | 2,91,375 | ||||
| 13 Aug | 918.45 | 16.3 | -3.25 | 1,05,875 | 36,750 | 2,40,625 | ||||
| 12 Aug | 924.40 | 19.55 | -2.05 | 46,375 | 22,750 | 2,03,875 | ||||
| 9 Aug | 926.95 | 21.6 | -0.05 | 57,750 | 24,500 | 1,81,125 | ||||
| 8 Aug | 925.80 | 21.65 | -1.35 | 28,875 | 16,625 | 1,56,625 | ||||
| 7 Aug | 930.85 | 23 | 1.20 | 42,875 | 21,000 | 1,40,000 | ||||
| 6 Aug | 919.15 | 21.8 | -0.70 | 44,625 | 17,500 | 1,19,875 | ||||
| 5 Aug | 925.50 | 22.5 | -15.50 | 54,250 | 27,125 | 1,02,375 | ||||
| 2 Aug | 966.40 | 38 | -5.60 | 37,625 | 15,750 | 74,375 | ||||
|
|
||||||||||
| 1 Aug | 980.50 | 43.6 | -3.90 | 39,375 | 21,875 | 58,625 | ||||
| 31 Jul | 987.65 | 47.5 | -1.45 | 13,125 | 7,000 | 35,875 | ||||
| 30 Jul | 989.60 | 48.95 | -2.30 | 7,875 | 2,625 | 27,125 | ||||
| 29 Jul | 991.45 | 51.25 | 2.65 | 11,375 | 4,375 | 24,500 | ||||
| 26 Jul | 984.15 | 48.6 | 2.40 | 10,500 | 4,375 | 20,125 | ||||
| 25 Jul | 969.15 | 46.2 | -5.45 | 19,250 | 13,125 | 15,750 | ||||
| 24 Jul | 974.20 | 51.65 | -38.70 | 4,375 | 2,625 | 2,625 | ||||
| 23 Jul | 972.90 | 90.35 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 1010.25 | 90.35 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 1037.90 | 90.35 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 1029.40 | 90.35 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 1004.25 | 90.35 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 1006.60 | 90.35 | 0.00 | 0 | 0 | 0 | ||||
| 1 Jul | 992.85 | 90.35 | 0 | 0 | 0 | |||||
For Indian Rail Tour Corp Ltd - strike price 1000 expiring on 26SEP2024
Delta for 1000 CE is -
Historical price for 1000 CE is as follows
On 6 Sept IRCTC was trading at 936.50. The strike last trading price was 6.85, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 137375 which increased total open position to 2272375
On 5 Sept IRCTC was trading at 945.25. The strike last trading price was 9.35, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 59500 which increased total open position to 2132375
On 4 Sept IRCTC was trading at 939.20. The strike last trading price was 8.1, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 49875 which increased total open position to 2077250
On 3 Sept IRCTC was trading at 944.15. The strike last trading price was 9.05, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 48125 which increased total open position to 2042250
On 2 Sept IRCTC was trading at 937.00. The strike last trading price was 8.3, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 211750 which increased total open position to 1992375
On 30 Aug IRCTC was trading at 932.80. The strike last trading price was 9.3, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 182875 which increased total open position to 1762250
On 29 Aug IRCTC was trading at 923.05. The strike last trading price was 7.8, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 271250 which increased total open position to 1582000
On 28 Aug IRCTC was trading at 927.00. The strike last trading price was 9, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 193375 which increased total open position to 1310750
On 27 Aug IRCTC was trading at 930.40. The strike last trading price was 8.95, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 181125 which increased total open position to 1117375
On 26 Aug IRCTC was trading at 931.00. The strike last trading price was 9.65, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 229250 which increased total open position to 936250
On 23 Aug IRCTC was trading at 923.30. The strike last trading price was 9.3, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 95375 which increased total open position to 707000
On 22 Aug IRCTC was trading at 939.40. The strike last trading price was 12.8, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 152250 which increased total open position to 609875
On 21 Aug IRCTC was trading at 934.80. The strike last trading price was 11.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 66500 which increased total open position to 456750
On 20 Aug IRCTC was trading at 931.00. The strike last trading price was 11.3, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 49000 which increased total open position to 388500
On 19 Aug IRCTC was trading at 937.70. The strike last trading price was 13.65, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by 33250 which increased total open position to 338625
On 16 Aug IRCTC was trading at 924.75. The strike last trading price was 11.1, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 11375 which increased total open position to 304500
On 14 Aug IRCTC was trading at 909.85. The strike last trading price was 10.85, which was -5.45 lower than the previous day. The implied volatity was -, the open interest changed by 50750 which increased total open position to 291375
On 13 Aug IRCTC was trading at 918.45. The strike last trading price was 16.3, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 36750 which increased total open position to 240625
On 12 Aug IRCTC was trading at 924.40. The strike last trading price was 19.55, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 22750 which increased total open position to 203875
On 9 Aug IRCTC was trading at 926.95. The strike last trading price was 21.6, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 24500 which increased total open position to 181125
On 8 Aug IRCTC was trading at 925.80. The strike last trading price was 21.65, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 16625 which increased total open position to 156625
On 7 Aug IRCTC was trading at 930.85. The strike last trading price was 23, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 140000
On 6 Aug IRCTC was trading at 919.15. The strike last trading price was 21.8, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 17500 which increased total open position to 119875
On 5 Aug IRCTC was trading at 925.50. The strike last trading price was 22.5, which was -15.50 lower than the previous day. The implied volatity was -, the open interest changed by 27125 which increased total open position to 102375
On 2 Aug IRCTC was trading at 966.40. The strike last trading price was 38, which was -5.60 lower than the previous day. The implied volatity was -, the open interest changed by 15750 which increased total open position to 74375
On 1 Aug IRCTC was trading at 980.50. The strike last trading price was 43.6, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by 21875 which increased total open position to 58625
On 31 Jul IRCTC was trading at 987.65. The strike last trading price was 47.5, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 35875
On 30 Jul IRCTC was trading at 989.60. The strike last trading price was 48.95, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 27125
On 29 Jul IRCTC was trading at 991.45. The strike last trading price was 51.25, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by 4375 which increased total open position to 24500
On 26 Jul IRCTC was trading at 984.15. The strike last trading price was 48.6, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by 4375 which increased total open position to 20125
On 25 Jul IRCTC was trading at 969.15. The strike last trading price was 46.2, which was -5.45 lower than the previous day. The implied volatity was -, the open interest changed by 13125 which increased total open position to 15750
On 24 Jul IRCTC was trading at 974.20. The strike last trading price was 51.65, which was -38.70 lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 2625
On 23 Jul IRCTC was trading at 972.90. The strike last trading price was 90.35, 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 18 Jul IRCTC was trading at 1010.25. The strike last trading price was 90.35, 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 15 Jul IRCTC was trading at 1037.90. The strike last trading price was 90.35, 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 11 Jul IRCTC was trading at 1029.40. The strike last trading price was 90.35, 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 3 Jul IRCTC was trading at 1004.25. The strike last trading price was 90.35, 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 2 Jul IRCTC was trading at 1006.60. The strike last trading price was 90.35, 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 1 Jul IRCTC was trading at 992.85. The strike last trading price was 90.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| IRCTC 1000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 936.50 | 70.45 | 11.95 | 49,000 | 9,625 | 4,81,250 |
| 5 Sept | 945.25 | 58.5 | -7.80 | 62,125 | 5,250 | 4,70,750 |
| 4 Sept | 939.20 | 66.3 | 5.15 | 21,000 | 3,500 | 4,63,750 |
| 3 Sept | 944.15 | 61.15 | -7.65 | 24,500 | 3,500 | 4,61,125 |
| 2 Sept | 937.00 | 68.8 | 0.40 | 35,000 | -875 | 4,58,500 |
| 30 Aug | 932.80 | 68.4 | -6.80 | 1,02,375 | 11,375 | 4,58,500 |
| 29 Aug | 923.05 | 75.2 | -0.80 | 1,89,875 | 1,12,000 | 4,46,250 |
| 28 Aug | 927.00 | 76 | 2.90 | 1,09,375 | 66,500 | 3,33,375 |
| 27 Aug | 930.40 | 73.1 | 1.10 | 1,18,125 | 75,250 | 2,73,000 |
| 26 Aug | 931.00 | 72 | -6.50 | 95,375 | 70,000 | 1,96,000 |
| 23 Aug | 923.30 | 78.5 | 8.50 | 41,125 | 32,375 | 1,26,000 |
| 22 Aug | 939.40 | 70 | -1.10 | 21,875 | 14,875 | 92,750 |
| 21 Aug | 934.80 | 71.1 | -3.90 | 15,750 | 10,500 | 77,000 |
| 20 Aug | 931.00 | 75 | 3.65 | 18,375 | 7,000 | 66,500 |
| 19 Aug | 937.70 | 71.35 | -10.65 | 14,000 | 4,375 | 57,750 |
| 16 Aug | 924.75 | 82 | -13.00 | 1,750 | 0 | 52,500 |
| 14 Aug | 909.85 | 95 | 0.00 | 875 | 0 | 51,625 |
| 13 Aug | 918.45 | 95 | 8.00 | 8,750 | 5,250 | 50,750 |
| 12 Aug | 924.40 | 87 | -1.00 | 4,375 | 3,500 | 44,625 |
| 9 Aug | 926.95 | 88 | 3.40 | 1,750 | 875 | 41,125 |
| 8 Aug | 925.80 | 84.6 | 6.60 | 1,750 | 0 | 38,500 |
| 7 Aug | 930.85 | 78 | 0.00 | 0 | 875 | 0 |
| 6 Aug | 919.15 | 78 | -8.00 | 3,500 | 0 | 37,625 |
| 5 Aug | 925.50 | 86 | 27.00 | 6,125 | 0 | 34,125 |
| 2 Aug | 966.40 | 59 | 3.95 | 7,875 | 6,125 | 34,125 |
| 1 Aug | 980.50 | 55.05 | 5.05 | 12,250 | 9,625 | 27,125 |
| 31 Jul | 987.65 | 50 | 4.00 | 14,875 | 13,125 | 16,625 |
| 30 Jul | 989.60 | 46 | -4.00 | 1,750 | 1,750 | 2,625 |
| 29 Jul | 991.45 | 50 | -11.05 | 875 | 875 | 875 |
| 26 Jul | 984.15 | 61.05 | 0.00 | 0 | 0 | 0 |
| 25 Jul | 969.15 | 61.05 | 0.00 | 0 | 0 | 0 |
| 24 Jul | 974.20 | 61.05 | 0.00 | 0 | 0 | 0 |
| 23 Jul | 972.90 | 61.05 | -20.00 | 0 | 0 | 0 |
| 18 Jul | 1010.25 | 81.05 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 1037.90 | 81.05 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 1029.40 | 81.05 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 1004.25 | 81.05 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 1006.60 | 81.05 | 0.00 | 0 | 0 | 0 |
| 1 Jul | 992.85 | 81.05 | 0 | 0 | 0 | |
For Indian Rail Tour Corp Ltd - strike price 1000 expiring on 26SEP2024
Delta for 1000 PE is -
Historical price for 1000 PE is as follows
On 6 Sept IRCTC was trading at 936.50. The strike last trading price was 70.45, which was 11.95 higher than the previous day. The implied volatity was -, the open interest changed by 9625 which increased total open position to 481250
On 5 Sept IRCTC was trading at 945.25. The strike last trading price was 58.5, which was -7.80 lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 470750
On 4 Sept IRCTC was trading at 939.20. The strike last trading price was 66.3, which was 5.15 higher than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 463750
On 3 Sept IRCTC was trading at 944.15. The strike last trading price was 61.15, which was -7.65 lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 461125
On 2 Sept IRCTC was trading at 937.00. The strike last trading price was 68.8, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by -875 which decreased total open position to 458500
On 30 Aug IRCTC was trading at 932.80. The strike last trading price was 68.4, which was -6.80 lower than the previous day. The implied volatity was -, the open interest changed by 11375 which increased total open position to 458500
On 29 Aug IRCTC was trading at 923.05. The strike last trading price was 75.2, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 112000 which increased total open position to 446250
On 28 Aug IRCTC was trading at 927.00. The strike last trading price was 76, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by 66500 which increased total open position to 333375
On 27 Aug IRCTC was trading at 930.40. The strike last trading price was 73.1, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 75250 which increased total open position to 273000
On 26 Aug IRCTC was trading at 931.00. The strike last trading price was 72, which was -6.50 lower than the previous day. The implied volatity was -, the open interest changed by 70000 which increased total open position to 196000
On 23 Aug IRCTC was trading at 923.30. The strike last trading price was 78.5, which was 8.50 higher than the previous day. The implied volatity was -, the open interest changed by 32375 which increased total open position to 126000
On 22 Aug IRCTC was trading at 939.40. The strike last trading price was 70, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 14875 which increased total open position to 92750
On 21 Aug IRCTC was trading at 934.80. The strike last trading price was 71.1, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 77000
On 20 Aug IRCTC was trading at 931.00. The strike last trading price was 75, which was 3.65 higher than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 66500
On 19 Aug IRCTC was trading at 937.70. The strike last trading price was 71.35, which was -10.65 lower than the previous day. The implied volatity was -, the open interest changed by 4375 which increased total open position to 57750
On 16 Aug IRCTC was trading at 924.75. The strike last trading price was 82, which was -13.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 52500
On 14 Aug IRCTC was trading at 909.85. The strike last trading price was 95, 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 51625
On 13 Aug IRCTC was trading at 918.45. The strike last trading price was 95, which was 8.00 higher than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 50750
On 12 Aug IRCTC was trading at 924.40. The strike last trading price was 87, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 44625
On 9 Aug IRCTC was trading at 926.95. The strike last trading price was 88, which was 3.40 higher than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 41125
On 8 Aug IRCTC was trading at 925.80. The strike last trading price was 84.6, which was 6.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38500
On 7 Aug IRCTC was trading at 930.85. The strike last trading price was 78, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 0
On 6 Aug IRCTC was trading at 919.15. The strike last trading price was 78, which was -8.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 37625
On 5 Aug IRCTC was trading at 925.50. The strike last trading price was 86, which was 27.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34125
On 2 Aug IRCTC was trading at 966.40. The strike last trading price was 59, which was 3.95 higher than the previous day. The implied volatity was -, the open interest changed by 6125 which increased total open position to 34125
On 1 Aug IRCTC was trading at 980.50. The strike last trading price was 55.05, which was 5.05 higher than the previous day. The implied volatity was -, the open interest changed by 9625 which increased total open position to 27125
On 31 Jul IRCTC was trading at 987.65. The strike last trading price was 50, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 13125 which increased total open position to 16625
On 30 Jul IRCTC was trading at 989.60. The strike last trading price was 46, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 2625
On 29 Jul IRCTC was trading at 991.45. The strike last trading price was 50, which was -11.05 lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 875
On 26 Jul IRCTC was trading at 984.15. The strike last trading price was 61.05, 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 25 Jul IRCTC was trading at 969.15. The strike last trading price was 61.05, 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 24 Jul IRCTC was trading at 974.20. The strike last trading price was 61.05, 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 23 Jul IRCTC was trading at 972.90. The strike last trading price was 61.05, which was -20.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Jul IRCTC was trading at 1010.25. The strike last trading price was 81.05, 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 15 Jul IRCTC was trading at 1037.90. The strike last trading price was 81.05, 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 11 Jul IRCTC was trading at 1029.40. The strike last trading price was 81.05, 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 3 Jul IRCTC was trading at 1004.25. The strike last trading price was 81.05, 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 2 Jul IRCTC was trading at 1006.60. The strike last trading price was 81.05, 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 1 Jul IRCTC was trading at 992.85. The strike last trading price was 81.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0