IRCTC
Indian Rail Tour Corp Ltd
Historical option data for IRCTC
16 Sep 2024 04:11 PM IST
| IRCTC 1020 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 935.75 | 2.1 | -0.40 | 16,93,125 | -1,19,000 | 12,21,500 | ||||
| 13 Sept | 936.90 | 2.5 | 0.35 | 43,76,750 | -36,750 | 13,49,250 | ||||
| 12 Sept | 931.35 | 2.15 | -0.25 | 9,11,750 | 1,21,625 | 13,86,000 | ||||
| 11 Sept | 923.25 | 2.4 | -0.60 | 10,38,625 | -86,625 | 12,63,500 | ||||
| 10 Sept | 930.10 | 3 | -0.50 | 7,83,125 | 53,375 | 13,54,500 | ||||
| 9 Sept | 927.00 | 3.5 | -1.35 | 9,24,000 | 51,625 | 13,02,875 | ||||
| 6 Sept | 936.50 | 4.85 | -1.75 | 17,08,000 | 98,000 | 12,48,625 | ||||
| 5 Sept | 945.25 | 6.6 | 1.35 | 35,73,500 | 8,05,875 | 11,54,125 | ||||
| 4 Sept | 939.20 | 5.25 | -0.90 | 4,14,750 | -10,500 | 3,50,875 | ||||
| 3 Sept | 944.15 | 6.15 | 0.45 | 5,60,000 | 49,000 | 3,61,375 | ||||
| 2 Sept | 937.00 | 5.7 | -0.55 | 4,12,125 | 5,250 | 3,12,375 | ||||
| 30 Aug | 932.80 | 6.25 | 1.00 | 10,36,875 | 98,000 | 3,05,375 | ||||
|
|
||||||||||
| 29 Aug | 923.05 | 5.25 | -0.95 | 1,68,000 | 44,625 | 2,07,375 | ||||
| 28 Aug | 927.00 | 6.2 | 0.05 | 1,55,750 | 22,750 | 1,62,750 | ||||
| 27 Aug | 930.40 | 6.15 | -0.55 | 1,51,375 | 21,875 | 1,42,625 | ||||
| 26 Aug | 931.00 | 6.7 | 0.50 | 80,500 | 35,000 | 1,20,750 | ||||
| 23 Aug | 923.30 | 6.2 | -2.80 | 50,750 | 7,875 | 85,750 | ||||
| 22 Aug | 939.40 | 9 | 1.00 | 48,125 | 29,750 | 77,875 | ||||
| 21 Aug | 934.80 | 8 | -0.10 | 21,875 | 15,750 | 50,750 | ||||
| 20 Aug | 931.00 | 8.1 | -1.90 | 22,750 | 8,750 | 35,000 | ||||
| 19 Aug | 937.70 | 10 | 2.00 | 7,875 | 5,250 | 25,375 | ||||
| 16 Aug | 924.75 | 8 | -0.80 | 6,125 | 1,750 | 19,250 | ||||
| 14 Aug | 909.85 | 8.8 | -4.45 | 7,875 | 0 | 16,625 | ||||
| 13 Aug | 918.45 | 13.25 | -2.40 | 37,625 | 10,500 | 15,750 | ||||
| 12 Aug | 924.40 | 15.65 | -1.35 | 3,500 | 875 | 4,375 | ||||
| 9 Aug | 926.95 | 17 | -1.00 | 875 | 0 | 3,500 | ||||
| 8 Aug | 925.80 | 18 | 0.00 | 0 | 1,750 | 0 | ||||
| 7 Aug | 930.85 | 18 | -0.20 | 2,625 | 875 | 2,625 | ||||
| 6 Aug | 919.15 | 18.2 | -25.80 | 1,750 | 875 | 1,750 | ||||
| 5 Aug | 925.50 | 44 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 966.40 | 44 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 980.50 | 44 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 989.60 | 44 | -8.00 | 1,750 | 875 | 875 | ||||
| 29 Jul | 991.45 | 52 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 984.15 | 52 | 0 | 0 | 0 | |||||
For Indian Rail Tour Corp Ltd - strike price 1020 expiring on 26SEP2024
Delta for 1020 CE is -
Historical price for 1020 CE is as follows
On 16 Sept IRCTC was trading at 935.75. The strike last trading price was 2.1, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -119000 which decreased total open position to 1221500
On 13 Sept IRCTC was trading at 936.90. The strike last trading price was 2.5, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by -36750 which decreased total open position to 1349250
On 12 Sept IRCTC was trading at 931.35. The strike last trading price was 2.15, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 121625 which increased total open position to 1386000
On 11 Sept IRCTC was trading at 923.25. The strike last trading price was 2.4, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -86625 which decreased total open position to 1263500
On 10 Sept IRCTC was trading at 930.10. The strike last trading price was 3, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 53375 which increased total open position to 1354500
On 9 Sept IRCTC was trading at 927.00. The strike last trading price was 3.5, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 51625 which increased total open position to 1302875
On 6 Sept IRCTC was trading at 936.50. The strike last trading price was 4.85, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 98000 which increased total open position to 1248625
On 5 Sept IRCTC was trading at 945.25. The strike last trading price was 6.6, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 805875 which increased total open position to 1154125
On 4 Sept IRCTC was trading at 939.20. The strike last trading price was 5.25, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by -10500 which decreased total open position to 350875
On 3 Sept IRCTC was trading at 944.15. The strike last trading price was 6.15, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 49000 which increased total open position to 361375
On 2 Sept IRCTC was trading at 937.00. The strike last trading price was 5.7, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 312375
On 30 Aug IRCTC was trading at 932.80. The strike last trading price was 6.25, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 98000 which increased total open position to 305375
On 29 Aug IRCTC was trading at 923.05. The strike last trading price was 5.25, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 44625 which increased total open position to 207375
On 28 Aug IRCTC was trading at 927.00. The strike last trading price was 6.2, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 22750 which increased total open position to 162750
On 27 Aug IRCTC was trading at 930.40. The strike last trading price was 6.15, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 21875 which increased total open position to 142625
On 26 Aug IRCTC was trading at 931.00. The strike last trading price was 6.7, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 35000 which increased total open position to 120750
On 23 Aug IRCTC was trading at 923.30. The strike last trading price was 6.2, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 7875 which increased total open position to 85750
On 22 Aug IRCTC was trading at 939.40. The strike last trading price was 9, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 29750 which increased total open position to 77875
On 21 Aug IRCTC was trading at 934.80. The strike last trading price was 8, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 15750 which increased total open position to 50750
On 20 Aug IRCTC was trading at 931.00. The strike last trading price was 8.1, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 8750 which increased total open position to 35000
On 19 Aug IRCTC was trading at 937.70. The strike last trading price was 10, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 25375
On 16 Aug IRCTC was trading at 924.75. The strike last trading price was 8, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 19250
On 14 Aug IRCTC was trading at 909.85. The strike last trading price was 8.8, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16625
On 13 Aug IRCTC was trading at 918.45. The strike last trading price was 13.25, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 15750
On 12 Aug IRCTC was trading at 924.40. The strike last trading price was 15.65, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 4375
On 9 Aug IRCTC was trading at 926.95. The strike last trading price was 17, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3500
On 8 Aug IRCTC was trading at 925.80. The strike last trading price was 18, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 0
On 7 Aug IRCTC was trading at 930.85. The strike last trading price was 18, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 2625
On 6 Aug IRCTC was trading at 919.15. The strike last trading price was 18.2, which was -25.80 lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 1750
On 5 Aug IRCTC was trading at 925.50. The strike last trading price was 44, 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 Aug IRCTC was trading at 966.40. The strike last trading price was 44, 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 Aug IRCTC was trading at 980.50. The strike last trading price was 44, 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 30 Jul IRCTC was trading at 989.60. The strike last trading price was 44, which was -8.00 lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 875
On 29 Jul IRCTC was trading at 991.45. The strike last trading price was 52, 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 26 Jul IRCTC was trading at 984.15. The strike last trading price was 52, 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 1020 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 935.75 | 84.9 | 0.00 | 0 | -3,500 | 0 |
| 13 Sept | 936.90 | 84.9 | -1.55 | 18,375 | -4,375 | 38,500 |
| 12 Sept | 931.35 | 86.45 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 923.25 | 86.45 | 0.00 | 0 | 875 | 0 |
| 10 Sept | 930.10 | 86.45 | -0.05 | 875 | 0 | 42,000 |
| 9 Sept | 927.00 | 86.5 | 0.00 | 0 | 9,625 | 0 |
| 6 Sept | 936.50 | 86.5 | 13.50 | 14,000 | 8,750 | 41,125 |
| 5 Sept | 945.25 | 73 | -12.25 | 3,500 | 1,750 | 31,500 |
| 4 Sept | 939.20 | 85.25 | -0.10 | 1,750 | 875 | 29,750 |
| 3 Sept | 944.15 | 85.35 | 0.00 | 0 | 1,750 | 0 |
| 2 Sept | 937.00 | 85.35 | -1.15 | 2,625 | 1,750 | 28,875 |
| 30 Aug | 932.80 | 86.5 | -5.80 | 14,875 | 8,750 | 22,750 |
| 29 Aug | 923.05 | 92.3 | 5.30 | 13,125 | 9,625 | 14,875 |
| 28 Aug | 927.00 | 87 | -3.00 | 3,500 | 1,750 | 3,500 |
| 27 Aug | 930.40 | 90 | 3.00 | 875 | 0 | 875 |
| 26 Aug | 931.00 | 87 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 923.30 | 87 | 0.00 | 0 | 875 | 0 |
| 22 Aug | 939.40 | 87 | -3.10 | 875 | 0 | 0 |
| 21 Aug | 934.80 | 90.1 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 931.00 | 90.1 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 937.70 | 90.1 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 924.75 | 90.1 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 909.85 | 90.1 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 918.45 | 90.1 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 924.40 | 90.1 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 926.95 | 90.1 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 925.80 | 90.1 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 930.85 | 90.1 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 919.15 | 90.1 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 925.50 | 90.1 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 966.40 | 90.1 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 980.50 | 90.1 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 989.60 | 90.1 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 991.45 | 90.1 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 984.15 | 90.1 | 0 | 0 | 0 | |
For Indian Rail Tour Corp Ltd - strike price 1020 expiring on 26SEP2024
Delta for 1020 PE is -
Historical price for 1020 PE is as follows
On 16 Sept IRCTC was trading at 935.75. The strike last trading price was 84.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -3500 which decreased total open position to 0
On 13 Sept IRCTC was trading at 936.90. The strike last trading price was 84.9, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by -4375 which decreased total open position to 38500
On 12 Sept IRCTC was trading at 931.35. The strike last trading price was 86.45, 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 Sept IRCTC was trading at 923.25. The strike last trading price was 86.45, 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 10 Sept IRCTC was trading at 930.10. The strike last trading price was 86.45, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42000
On 9 Sept IRCTC was trading at 927.00. The strike last trading price was 86.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 9625 which increased total open position to 0
On 6 Sept IRCTC was trading at 936.50. The strike last trading price was 86.5, which was 13.50 higher than the previous day. The implied volatity was -, the open interest changed by 8750 which increased total open position to 41125
On 5 Sept IRCTC was trading at 945.25. The strike last trading price was 73, which was -12.25 lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 31500
On 4 Sept IRCTC was trading at 939.20. The strike last trading price was 85.25, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 29750
On 3 Sept IRCTC was trading at 944.15. The strike last trading price was 85.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 0
On 2 Sept IRCTC was trading at 937.00. The strike last trading price was 85.35, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 28875
On 30 Aug IRCTC was trading at 932.80. The strike last trading price was 86.5, which was -5.80 lower than the previous day. The implied volatity was -, the open interest changed by 8750 which increased total open position to 22750
On 29 Aug IRCTC was trading at 923.05. The strike last trading price was 92.3, which was 5.30 higher than the previous day. The implied volatity was -, the open interest changed by 9625 which increased total open position to 14875
On 28 Aug IRCTC was trading at 927.00. The strike last trading price was 87, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 3500
On 27 Aug IRCTC was trading at 930.40. The strike last trading price was 90, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 875
On 26 Aug IRCTC was trading at 931.00. The strike last trading price was 87, 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 Aug IRCTC was trading at 923.30. The strike last trading price was 87, 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 22 Aug IRCTC was trading at 939.40. The strike last trading price was 87, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Aug IRCTC was trading at 934.80. The strike last trading price was 90.1, 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 20 Aug IRCTC was trading at 931.00. The strike last trading price was 90.1, 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 19 Aug IRCTC was trading at 937.70. The strike last trading price was 90.1, 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 16 Aug IRCTC was trading at 924.75. The strike last trading price was 90.1, 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 14 Aug IRCTC was trading at 909.85. The strike last trading price was 90.1, 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 13 Aug IRCTC was trading at 918.45. The strike last trading price was 90.1, 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 12 Aug IRCTC was trading at 924.40. The strike last trading price was 90.1, 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 9 Aug IRCTC was trading at 926.95. The strike last trading price was 90.1, 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 8 Aug IRCTC was trading at 925.80. The strike last trading price was 90.1, 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 7 Aug IRCTC was trading at 930.85. The strike last trading price was 90.1, 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 6 Aug IRCTC was trading at 919.15. The strike last trading price was 90.1, 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 5 Aug IRCTC was trading at 925.50. The strike last trading price was 90.1, 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 Aug IRCTC was trading at 966.40. The strike last trading price was 90.1, 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 Aug IRCTC was trading at 980.50. The strike last trading price was 90.1, 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 30 Jul IRCTC was trading at 989.60. The strike last trading price was 90.1, 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 29 Jul IRCTC was trading at 991.45. The strike last trading price was 90.1, 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 26 Jul IRCTC was trading at 984.15. The strike last trading price was 90.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0