IRCTC
Indian Rail Tour Corp Ltd
Historical option data for IRCTC
16 Sep 2024 04:11 PM IST
| IRCTC 1060 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
|
|
||||||||||
| 16 Sept | 935.75 | 1.1 | -0.15 | 3,98,125 | -8,750 | 3,31,625 | ||||
| 13 Sept | 936.90 | 1.25 | 0.15 | 10,99,000 | 33,250 | 3,43,000 | ||||
| 12 Sept | 931.35 | 1.1 | -0.20 | 1,59,250 | -6,125 | 3,11,500 | ||||
| 11 Sept | 923.25 | 1.3 | -0.15 | 2,08,250 | -14,875 | 3,23,750 | ||||
| 10 Sept | 930.10 | 1.45 | -0.40 | 1,98,625 | -7,875 | 3,37,750 | ||||
| 9 Sept | 927.00 | 1.85 | -0.55 | 3,35,125 | 53,375 | 3,44,750 | ||||
| 6 Sept | 936.50 | 2.4 | -0.65 | 4,72,500 | 14,000 | 2,91,375 | ||||
| 5 Sept | 945.25 | 3.05 | 0.60 | 4,76,000 | 94,500 | 2,76,500 | ||||
| 4 Sept | 939.20 | 2.45 | -0.40 | 1,63,625 | 0 | 1,81,125 | ||||
| 3 Sept | 944.15 | 2.85 | 0.00 | 3,77,125 | -38,500 | 1,81,125 | ||||
| 2 Sept | 937.00 | 2.85 | -0.20 | 2,27,500 | 24,500 | 2,20,500 | ||||
| 30 Aug | 932.80 | 3.05 | 0.35 | 5,33,750 | 76,125 | 1,95,125 | ||||
| 29 Aug | 923.05 | 2.7 | -0.45 | 88,375 | 56,000 | 1,18,125 | ||||
| 28 Aug | 927.00 | 3.15 | 0.10 | 54,250 | 22,750 | 63,000 | ||||
| 27 Aug | 930.40 | 3.05 | -0.60 | 14,875 | 6,125 | 39,375 | ||||
| 26 Aug | 931.00 | 3.65 | 0.20 | 16,625 | 7,875 | 33,250 | ||||
| 23 Aug | 923.30 | 3.45 | -1.60 | 18,375 | 11,375 | 24,500 | ||||
| 22 Aug | 939.40 | 5.05 | 0.55 | 17,500 | 2,625 | 12,250 | ||||
| 21 Aug | 934.80 | 4.5 | 0.00 | 1,750 | 0 | 7,875 | ||||
| 20 Aug | 931.00 | 4.5 | -2.00 | 4,375 | 875 | 7,875 | ||||
| 19 Aug | 937.70 | 6.5 | 0.00 | 875 | 0 | 6,125 | ||||
| 16 Aug | 924.75 | 6.5 | -0.40 | 875 | 0 | 5,250 | ||||
| 14 Aug | 909.85 | 6.9 | -1.25 | 3,500 | 875 | 4,375 | ||||
| 13 Aug | 918.45 | 8.15 | -30.50 | 85,750 | 3,500 | 3,500 | ||||
| 12 Aug | 924.40 | 38.65 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 926.95 | 38.65 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 925.80 | 38.65 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 930.85 | 38.65 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 919.15 | 38.65 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 925.50 | 38.65 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 966.40 | 38.65 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 980.50 | 38.65 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 989.60 | 38.65 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 991.45 | 38.65 | 0 | 0 | 0 | |||||
For Indian Rail Tour Corp Ltd - strike price 1060 expiring on 26SEP2024
Delta for 1060 CE is -
Historical price for 1060 CE is as follows
On 16 Sept IRCTC was trading at 935.75. The strike last trading price was 1.1, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -8750 which decreased total open position to 331625
On 13 Sept IRCTC was trading at 936.90. The strike last trading price was 1.25, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 33250 which increased total open position to 343000
On 12 Sept IRCTC was trading at 931.35. The strike last trading price was 1.1, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -6125 which decreased total open position to 311500
On 11 Sept IRCTC was trading at 923.25. The strike last trading price was 1.3, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -14875 which decreased total open position to 323750
On 10 Sept IRCTC was trading at 930.10. The strike last trading price was 1.45, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -7875 which decreased total open position to 337750
On 9 Sept IRCTC was trading at 927.00. The strike last trading price was 1.85, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 53375 which increased total open position to 344750
On 6 Sept IRCTC was trading at 936.50. The strike last trading price was 2.4, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 291375
On 5 Sept IRCTC was trading at 945.25. The strike last trading price was 3.05, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 94500 which increased total open position to 276500
On 4 Sept IRCTC was trading at 939.20. The strike last trading price was 2.45, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 181125
On 3 Sept IRCTC was trading at 944.15. The strike last trading price was 2.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -38500 which decreased total open position to 181125
On 2 Sept IRCTC was trading at 937.00. The strike last trading price was 2.85, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 24500 which increased total open position to 220500
On 30 Aug IRCTC was trading at 932.80. The strike last trading price was 3.05, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 76125 which increased total open position to 195125
On 29 Aug IRCTC was trading at 923.05. The strike last trading price was 2.7, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 56000 which increased total open position to 118125
On 28 Aug IRCTC was trading at 927.00. The strike last trading price was 3.15, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 22750 which increased total open position to 63000
On 27 Aug IRCTC was trading at 930.40. The strike last trading price was 3.05, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 6125 which increased total open position to 39375
On 26 Aug IRCTC was trading at 931.00. The strike last trading price was 3.65, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 7875 which increased total open position to 33250
On 23 Aug IRCTC was trading at 923.30. The strike last trading price was 3.45, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 11375 which increased total open position to 24500
On 22 Aug IRCTC was trading at 939.40. The strike last trading price was 5.05, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 12250
On 21 Aug IRCTC was trading at 934.80. The strike last trading price was 4.5, 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 7875
On 20 Aug IRCTC was trading at 931.00. The strike last trading price was 4.5, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 7875
On 19 Aug IRCTC was trading at 937.70. The strike last trading price was 6.5, 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 6125
On 16 Aug IRCTC was trading at 924.75. The strike last trading price was 6.5, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5250
On 14 Aug IRCTC was trading at 909.85. The strike last trading price was 6.9, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 4375
On 13 Aug IRCTC was trading at 918.45. The strike last trading price was 8.15, which was -30.50 lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 3500
On 12 Aug IRCTC was trading at 924.40. The strike last trading price was 38.65, 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 38.65, 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 38.65, 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 38.65, 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 38.65, 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 38.65, 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 38.65, 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 38.65, 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 38.65, 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 38.65, 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 1060 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 935.75 | 130 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 936.90 | 130 | 0.00 | 0 | -1,750 | 0 |
| 12 Sept | 931.35 | 130 | 14.10 | 2,625 | -1,750 | 15,750 |
| 11 Sept | 923.25 | 115.9 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 930.10 | 115.9 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 927.00 | 115.9 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 936.50 | 115.9 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 945.25 | 115.9 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 939.20 | 115.9 | 0.00 | 0 | 875 | 0 |
| 3 Sept | 944.15 | 115.9 | -7.80 | 4,375 | 875 | 17,500 |
| 2 Sept | 937.00 | 123.7 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 932.80 | 123.7 | -16.40 | 3,500 | 0 | 16,625 |
| 29 Aug | 923.05 | 140.1 | 11.10 | 3,500 | 1,750 | 15,750 |
| 28 Aug | 927.00 | 129 | 7.00 | 9,625 | 7,875 | 13,125 |
| 27 Aug | 930.40 | 122 | -8.00 | 875 | 0 | 4,375 |
| 26 Aug | 931.00 | 130 | 0.00 | 0 | 4,375 | 0 |
| 23 Aug | 923.30 | 130 | 13.80 | 4,375 | 3,500 | 3,500 |
| 22 Aug | 939.40 | 116.2 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 934.80 | 116.2 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 931.00 | 116.2 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 937.70 | 116.2 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 924.75 | 116.2 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 909.85 | 116.2 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 918.45 | 116.2 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 924.40 | 116.2 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 926.95 | 116.2 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 925.80 | 116.2 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 930.85 | 116.2 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 919.15 | 116.2 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 925.50 | 116.2 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 966.40 | 116.2 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 980.50 | 116.2 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 989.60 | 116.2 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 991.45 | 116.2 | 0 | 0 | 0 | |
For Indian Rail Tour Corp Ltd - strike price 1060 expiring on 26SEP2024
Delta for 1060 PE is -
Historical price for 1060 PE is as follows
On 16 Sept IRCTC was trading at 935.75. The strike last trading price was 130, 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 Sept IRCTC was trading at 936.90. The strike last trading price was 130, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1750 which decreased total open position to 0
On 12 Sept IRCTC was trading at 931.35. The strike last trading price was 130, which was 14.10 higher than the previous day. The implied volatity was -, the open interest changed by -1750 which decreased total open position to 15750
On 11 Sept IRCTC was trading at 923.25. The strike last trading price was 115.9, 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 10 Sept IRCTC was trading at 930.10. The strike last trading price was 115.9, 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 Sept IRCTC was trading at 927.00. The strike last trading price was 115.9, 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 Sept IRCTC was trading at 936.50. The strike last trading price was 115.9, 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 Sept IRCTC was trading at 945.25. The strike last trading price was 115.9, 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 4 Sept IRCTC was trading at 939.20. The strike last trading price was 115.9, 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 3 Sept IRCTC was trading at 944.15. The strike last trading price was 115.9, which was -7.80 lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 17500
On 2 Sept IRCTC was trading at 937.00. The strike last trading price was 123.7, 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 Aug IRCTC was trading at 932.80. The strike last trading price was 123.7, which was -16.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16625
On 29 Aug IRCTC was trading at 923.05. The strike last trading price was 140.1, which was 11.10 higher than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 15750
On 28 Aug IRCTC was trading at 927.00. The strike last trading price was 129, which was 7.00 higher than the previous day. The implied volatity was -, the open interest changed by 7875 which increased total open position to 13125
On 27 Aug IRCTC was trading at 930.40. The strike last trading price was 122, 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 4375
On 26 Aug IRCTC was trading at 931.00. The strike last trading price was 130, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4375 which increased total open position to 0
On 23 Aug IRCTC was trading at 923.30. The strike last trading price was 130, which was 13.80 higher than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 3500
On 22 Aug IRCTC was trading at 939.40. The strike last trading price was 116.2, 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 21 Aug IRCTC was trading at 934.80. The strike last trading price was 116.2, 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 116.2, 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 116.2, 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 116.2, 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 116.2, 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 116.2, 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 116.2, 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 116.2, 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 116.2, 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 116.2, 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 116.2, 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 116.2, 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 116.2, 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 116.2, 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 116.2, 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 116.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0