IRCTC
Indian Rail Tour Corp Ltd
Historical option data for IRCTC
16 Sep 2024 04:11 PM IST
| IRCTC 1080 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 935.75 | 0.75 | -0.15 | 58,625 | -11,375 | 1,62,750 | ||||
| 13 Sept | 936.90 | 0.9 | 0.00 | 4,62,875 | 61,250 | 1,74,125 | ||||
| 12 Sept | 931.35 | 0.9 | 0.05 | 21,000 | -9,625 | 1,12,875 | ||||
| 11 Sept | 923.25 | 0.85 | -0.15 | 31,500 | -10,500 | 1,22,500 | ||||
| 10 Sept | 930.10 | 1 | -0.35 | 76,125 | 4,375 | 1,36,500 | ||||
| 9 Sept | 927.00 | 1.35 | -0.35 | 82,250 | 7,000 | 1,32,125 | ||||
| 6 Sept | 936.50 | 1.7 | -0.35 | 2,52,875 | 1,750 | 1,26,875 | ||||
| 5 Sept | 945.25 | 2.05 | 0.25 | 1,89,875 | 35,875 | 1,25,125 | ||||
| 4 Sept | 939.20 | 1.8 | -0.25 | 28,000 | 1,750 | 91,000 | ||||
| 3 Sept | 944.15 | 2.05 | 0.10 | 89,250 | 7,000 | 90,125 | ||||
| 2 Sept | 937.00 | 1.95 | 0.40 | 1,87,250 | 70,875 | 81,375 | ||||
| 30 Aug | 932.80 | 1.55 | 0.00 | 0 | 875 | 0 | ||||
| 29 Aug | 923.05 | 1.55 | -0.95 | 1,750 | 875 | 10,500 | ||||
| 28 Aug | 927.00 | 2.5 | 0.00 | 9,625 | 7,875 | 9,625 | ||||
| 27 Aug | 930.40 | 2.5 | -0.50 | 2,625 | 0 | 3,500 | ||||
| 26 Aug | 931.00 | 3 | 0.20 | 7,000 | 2,625 | 3,500 | ||||
| 23 Aug | 923.30 | 2.8 | -1.10 | 1,750 | 875 | 875 | ||||
| 22 Aug | 939.40 | 3.9 | -54.70 | 7,000 | 0 | 0 | ||||
| 21 Aug | 934.80 | 58.6 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 931.00 | 58.6 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 937.70 | 58.6 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 924.75 | 58.6 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 909.85 | 58.6 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 918.45 | 58.6 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 924.40 | 58.6 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 926.95 | 58.6 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 925.80 | 58.6 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 930.85 | 58.6 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 919.15 | 58.6 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 925.50 | 58.6 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 966.40 | 58.6 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 980.50 | 58.6 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 989.60 | 58.6 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 991.45 | 58.6 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 25 Jul | 969.15 | 58.6 | 0.00 | 0 | 0 | 0 | ||||
| 24 Jul | 974.20 | 58.6 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 1029.40 | 58.6 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 1004.25 | 58.6 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 1006.60 | 58.6 | 0 | 0 | 0 | |||||
For Indian Rail Tour Corp Ltd - strike price 1080 expiring on 26SEP2024
Delta for 1080 CE is -
Historical price for 1080 CE is as follows
On 16 Sept IRCTC was trading at 935.75. The strike last trading price was 0.75, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -11375 which decreased total open position to 162750
On 13 Sept IRCTC was trading at 936.90. The strike last trading price was 0.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 61250 which increased total open position to 174125
On 12 Sept IRCTC was trading at 931.35. The strike last trading price was 0.9, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -9625 which decreased total open position to 112875
On 11 Sept IRCTC was trading at 923.25. The strike last trading price was 0.85, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -10500 which decreased total open position to 122500
On 10 Sept IRCTC was trading at 930.10. The strike last trading price was 1, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 4375 which increased total open position to 136500
On 9 Sept IRCTC was trading at 927.00. The strike last trading price was 1.35, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 132125
On 6 Sept IRCTC was trading at 936.50. The strike last trading price was 1.7, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 126875
On 5 Sept IRCTC was trading at 945.25. The strike last trading price was 2.05, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 35875 which increased total open position to 125125
On 4 Sept IRCTC was trading at 939.20. The strike last trading price was 1.8, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 91000
On 3 Sept IRCTC was trading at 944.15. The strike last trading price was 2.05, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 90125
On 2 Sept IRCTC was trading at 937.00. The strike last trading price was 1.95, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 70875 which increased total open position to 81375
On 30 Aug IRCTC was trading at 932.80. The strike last trading price was 1.55, 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 29 Aug IRCTC was trading at 923.05. The strike last trading price was 1.55, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 10500
On 28 Aug IRCTC was trading at 927.00. The strike last trading price was 2.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 7875 which increased total open position to 9625
On 27 Aug IRCTC was trading at 930.40. The strike last trading price was 2.5, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3500
On 26 Aug IRCTC was trading at 931.00. The strike last trading price was 3, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 3500
On 23 Aug IRCTC was trading at 923.30. The strike last trading price was 2.8, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 875
On 22 Aug IRCTC was trading at 939.40. The strike last trading price was 3.9, which was -54.70 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 58.6, 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 58.6, 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 58.6, 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 58.6, 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 58.6, 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 58.6, 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 58.6, 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 58.6, 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 58.6, 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 58.6, 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 58.6, 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 58.6, 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 58.6, 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 58.6, 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 58.6, 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 58.6, 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 58.6, 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 58.6, 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 58.6, 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 58.6, 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 58.6, 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 1080 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 935.75 | 123.35 | 0.00 | 0 | 875 | 0 |
| 13 Sept | 936.90 | 123.35 | -10.65 | 1,750 | 875 | 5,250 |
| 12 Sept | 931.35 | 134 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 923.25 | 134 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 930.10 | 134 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 927.00 | 134 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 936.50 | 134 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 945.25 | 134 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 939.20 | 134 | 0.00 | 0 | -875 | 0 |
| 3 Sept | 944.15 | 134 | -12.00 | 2,625 | -875 | 4,375 |
| 2 Sept | 937.00 | 146 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 932.80 | 146 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 923.05 | 146 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 927.00 | 146 | 0.00 | 0 | 2,625 | 0 |
| 27 Aug | 930.40 | 146 | -1.50 | 2,625 | 1,750 | 4,375 |
| 26 Aug | 931.00 | 147.5 | 4.50 | 875 | 0 | 1,750 |
| 23 Aug | 923.30 | 143 | 22.00 | 875 | 0 | 875 |
| 22 Aug | 939.40 | 121 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 934.80 | 121 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 931.00 | 121 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 937.70 | 121 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 924.75 | 121 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 909.85 | 121 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 918.45 | 121 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 924.40 | 121 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 926.95 | 121 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 925.80 | 121 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 930.85 | 121 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 919.15 | 121 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 925.50 | 121 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 966.40 | 121 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 980.50 | 121 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 989.60 | 121 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 991.45 | 121 | 0.00 | 0 | 0 | 0 |
| 25 Jul | 969.15 | 121 | 0.00 | 875 | 0 | 875 |
| 24 Jul | 974.20 | 121 | 121.00 | 875 | 875 | 875 |
| 11 Jul | 1029.40 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 1004.25 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 1006.60 | 0 | 0 | 0 | 0 | |
For Indian Rail Tour Corp Ltd - strike price 1080 expiring on 26SEP2024
Delta for 1080 PE is -
Historical price for 1080 PE is as follows
On 16 Sept IRCTC was trading at 935.75. The strike last trading price was 123.35, 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 13 Sept IRCTC was trading at 936.90. The strike last trading price was 123.35, which was -10.65 lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 5250
On 12 Sept IRCTC was trading at 931.35. The strike last trading price was 134, 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 134, 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 134, 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 134, 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 134, 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 134, 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 134, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -875 which decreased total open position to 0
On 3 Sept IRCTC was trading at 944.15. The strike last trading price was 134, which was -12.00 lower than the previous day. The implied volatity was -, the open interest changed by -875 which decreased total open position to 4375
On 2 Sept IRCTC was trading at 937.00. The strike last trading price was 146, 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 146, 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 Aug IRCTC was trading at 923.05. The strike last trading price was 146, 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 28 Aug IRCTC was trading at 927.00. The strike last trading price was 146, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 0
On 27 Aug IRCTC was trading at 930.40. The strike last trading price was 146, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 4375
On 26 Aug IRCTC was trading at 931.00. The strike last trading price was 147.5, which was 4.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1750
On 23 Aug IRCTC was trading at 923.30. The strike last trading price was 143, which was 22.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 875
On 22 Aug IRCTC was trading at 939.40. The strike last trading price was 121, 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 121, 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 121, 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 121, 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 121, 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 121, 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 121, 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 121, 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 121, 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 121, 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 121, 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 121, 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 121, 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 121, 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 121, 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 121, 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 121, 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 121, 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 875
On 24 Jul IRCTC was trading at 974.20. The strike last trading price was 121, which was 121.00 higher than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 875
On 11 Jul IRCTC was trading at 1029.40. The strike last trading price was 0, 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 0, 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0