IRCTC
Indian Rail Tour Corp Ltd
Historical option data for IRCTC
16 Sep 2024 04:11 PM IST
| IRCTC 1100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 935.75 | 0.75 | 0.05 | 1,89,875 | -3,500 | 6,24,750 | ||||
| 13 Sept | 936.90 | 0.7 | 0.10 | 9,42,375 | -5,250 | 6,27,375 | ||||
| 12 Sept | 931.35 | 0.6 | -0.10 | 1,04,125 | -27,125 | 6,32,625 | ||||
| 11 Sept | 923.25 | 0.7 | -0.15 | 1,39,125 | -7,875 | 6,60,625 | ||||
| 10 Sept | 930.10 | 0.85 | -0.05 | 1,04,125 | 0 | 6,67,625 | ||||
| 9 Sept | 927.00 | 0.9 | -0.40 | 1,75,875 | 4,375 | 6,68,500 | ||||
| 6 Sept | 936.50 | 1.3 | -0.15 | 4,15,625 | -35,875 | 6,70,250 | ||||
| 5 Sept | 945.25 | 1.45 | 0.20 | 4,32,250 | 4,375 | 7,07,875 | ||||
| 4 Sept | 939.20 | 1.25 | -0.30 | 2,35,375 | 65,625 | 7,06,125 | ||||
| 3 Sept | 944.15 | 1.55 | 0.10 | 4,53,250 | 93,625 | 6,46,625 | ||||
| 2 Sept | 937.00 | 1.45 | -0.10 | 2,42,375 | 12,250 | 5,60,000 | ||||
| 30 Aug | 932.80 | 1.55 | -0.15 | 9,07,375 | 1,36,500 | 5,48,625 | ||||
| 29 Aug | 923.05 | 1.7 | -0.10 | 1,25,125 | 22,750 | 4,12,125 | ||||
| 28 Aug | 927.00 | 1.8 | 0.00 | 1,34,750 | 56,875 | 3,88,500 | ||||
| 27 Aug | 930.40 | 1.8 | -0.25 | 1,28,625 | 74,375 | 3,29,875 | ||||
| 26 Aug | 931.00 | 2.05 | -0.25 | 87,500 | 35,000 | 2,56,375 | ||||
| 23 Aug | 923.30 | 2.3 | -0.80 | 67,375 | 32,375 | 2,21,375 | ||||
| 22 Aug | 939.40 | 3.1 | 0.20 | 51,625 | 13,125 | 1,87,250 | ||||
| 21 Aug | 934.80 | 2.9 | 0.00 | 2,17,000 | 20,125 | 1,74,125 | ||||
| 20 Aug | 931.00 | 2.9 | -0.55 | 56,000 | 17,500 | 1,54,000 | ||||
| 19 Aug | 937.70 | 3.45 | 0.20 | 86,625 | 34,125 | 1,35,625 | ||||
| 16 Aug | 924.75 | 3.25 | -0.60 | 35,875 | 4,375 | 1,01,500 | ||||
| 14 Aug | 909.85 | 3.85 | -1.65 | 39,375 | 26,250 | 98,875 | ||||
| 13 Aug | 918.45 | 5.5 | -0.60 | 37,625 | 875 | 72,625 | ||||
| 12 Aug | 924.40 | 6.1 | -0.35 | 31,500 | 6,125 | 71,750 | ||||
| 9 Aug | 926.95 | 6.45 | -0.55 | 21,875 | 10,500 | 65,625 | ||||
| 8 Aug | 925.80 | 7 | -0.30 | 20,125 | 9,625 | 55,125 | ||||
|
|
||||||||||
| 7 Aug | 930.85 | 7.3 | 0.10 | 23,625 | -6,125 | 45,500 | ||||
| 6 Aug | 919.15 | 7.2 | -0.45 | 25,375 | 5,250 | 51,625 | ||||
| 5 Aug | 925.50 | 7.65 | -4.75 | 54,250 | 33,250 | 45,500 | ||||
| 2 Aug | 966.40 | 12.4 | -0.60 | 12,250 | 7,875 | 9,625 | ||||
| 1 Aug | 980.50 | 13 | -15.25 | 1,750 | 875 | 875 | ||||
| 30 Jul | 989.60 | 28.25 | 28.25 | 0 | 0 | 0 | ||||
| 29 Jul | 991.45 | 0 | 0 | 0 | 0 | |||||
For Indian Rail Tour Corp Ltd - strike price 1100 expiring on 26SEP2024
Delta for 1100 CE is -
Historical price for 1100 CE is as follows
On 16 Sept IRCTC was trading at 935.75. The strike last trading price was 0.75, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -3500 which decreased total open position to 624750
On 13 Sept IRCTC was trading at 936.90. The strike last trading price was 0.7, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -5250 which decreased total open position to 627375
On 12 Sept IRCTC was trading at 931.35. The strike last trading price was 0.6, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -27125 which decreased total open position to 632625
On 11 Sept IRCTC was trading at 923.25. The strike last trading price was 0.7, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -7875 which decreased total open position to 660625
On 10 Sept IRCTC was trading at 930.10. The strike last trading price was 0.85, 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 667625
On 9 Sept IRCTC was trading at 927.00. The strike last trading price was 0.9, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 4375 which increased total open position to 668500
On 6 Sept IRCTC was trading at 936.50. 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 -35875 which decreased total open position to 670250
On 5 Sept IRCTC was trading at 945.25. The strike last trading price was 1.45, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 4375 which increased total open position to 707875
On 4 Sept IRCTC was trading at 939.20. The strike last trading price was 1.25, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 65625 which increased total open position to 706125
On 3 Sept IRCTC was trading at 944.15. The strike last trading price was 1.55, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 93625 which increased total open position to 646625
On 2 Sept IRCTC was trading at 937.00. The strike last trading price was 1.45, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 12250 which increased total open position to 560000
On 30 Aug IRCTC was trading at 932.80. The strike last trading price was 1.55, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 136500 which increased total open position to 548625
On 29 Aug IRCTC was trading at 923.05. The strike last trading price was 1.7, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 22750 which increased total open position to 412125
On 28 Aug IRCTC was trading at 927.00. The strike last trading price was 1.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 56875 which increased total open position to 388500
On 27 Aug IRCTC was trading at 930.40. 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 74375 which increased total open position to 329875
On 26 Aug IRCTC was trading at 931.00. The strike last trading price was 2.05, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 35000 which increased total open position to 256375
On 23 Aug IRCTC was trading at 923.30. The strike last trading price was 2.3, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 32375 which increased total open position to 221375
On 22 Aug IRCTC was trading at 939.40. The strike last trading price was 3.1, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 13125 which increased total open position to 187250
On 21 Aug IRCTC was trading at 934.80. The strike last trading price was 2.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 20125 which increased total open position to 174125
On 20 Aug IRCTC was trading at 931.00. The strike last trading price was 2.9, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 17500 which increased total open position to 154000
On 19 Aug IRCTC was trading at 937.70. The strike last trading price was 3.45, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 34125 which increased total open position to 135625
On 16 Aug IRCTC was trading at 924.75. The strike last trading price was 3.25, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 4375 which increased total open position to 101500
On 14 Aug IRCTC was trading at 909.85. The strike last trading price was 3.85, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 26250 which increased total open position to 98875
On 13 Aug IRCTC was trading at 918.45. The strike last trading price was 5.5, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 72625
On 12 Aug IRCTC was trading at 924.40. The strike last trading price was 6.1, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 6125 which increased total open position to 71750
On 9 Aug IRCTC was trading at 926.95. The strike last trading price was 6.45, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 65625
On 8 Aug IRCTC was trading at 925.80. The strike last trading price was 7, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 9625 which increased total open position to 55125
On 7 Aug IRCTC was trading at 930.85. The strike last trading price was 7.3, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -6125 which decreased total open position to 45500
On 6 Aug IRCTC was trading at 919.15. The strike last trading price was 7.2, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 51625
On 5 Aug IRCTC was trading at 925.50. The strike last trading price was 7.65, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by 33250 which increased total open position to 45500
On 2 Aug IRCTC was trading at 966.40. The strike last trading price was 12.4, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 7875 which increased total open position to 9625
On 1 Aug IRCTC was trading at 980.50. The strike last trading price was 13, which was -15.25 lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 875
On 30 Jul IRCTC was trading at 989.60. The strike last trading price was 28.25, which was 28.25 higher 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 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
| IRCTC 1100 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 935.75 | 165.05 | 4.25 | 7,000 | 0 | 91,875 |
| 13 Sept | 936.90 | 160.8 | -4.20 | 7,000 | 0 | 91,000 |
| 12 Sept | 931.35 | 165 | 0.00 | 2,625 | 0 | 91,875 |
| 11 Sept | 923.25 | 165 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 930.10 | 165 | -6.00 | 3,500 | 0 | 91,875 |
| 9 Sept | 927.00 | 171 | 11.15 | 1,750 | -875 | 91,000 |
| 6 Sept | 936.50 | 159.85 | 12.85 | 4,375 | -875 | 91,000 |
| 5 Sept | 945.25 | 147 | -13.00 | 4,375 | 875 | 90,125 |
| 4 Sept | 939.20 | 160 | 8.00 | 3,500 | 0 | 89,250 |
| 3 Sept | 944.15 | 152 | -10.00 | 875 | 0 | 89,250 |
| 2 Sept | 937.00 | 162 | 1.00 | 4,375 | 875 | 89,250 |
| 30 Aug | 932.80 | 161 | -9.00 | 17,500 | 0 | 88,375 |
| 29 Aug | 923.05 | 170 | 2.00 | 23,625 | 17,500 | 87,500 |
| 28 Aug | 927.00 | 168 | 6.00 | 13,125 | 12,250 | 69,125 |
| 27 Aug | 930.40 | 162 | -1.90 | 24,500 | 21,000 | 55,125 |
| 26 Aug | 931.00 | 163.9 | -1.10 | 28,875 | 28,000 | 33,250 |
| 23 Aug | 923.30 | 165 | 1.30 | 5,250 | 4,375 | 4,375 |
| 22 Aug | 939.40 | 163.7 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 934.80 | 163.7 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 931.00 | 163.7 | 0.00 | 0 | -875 | 0 |
| 19 Aug | 937.70 | 163.7 | -8.60 | 875 | 0 | 875 |
| 16 Aug | 924.75 | 172.3 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 909.85 | 172.3 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 918.45 | 172.3 | 0.00 | 0 | 875 | 0 |
| 12 Aug | 924.40 | 172.3 | 5.30 | 875 | 0 | 0 |
| 9 Aug | 926.95 | 167 | -7.00 | 1,750 | 875 | 875 |
| 8 Aug | 925.80 | 174 | 0.00 | 0 | -875 | 0 |
| 7 Aug | 930.85 | 174 | 13.05 | 875 | 0 | 875 |
| 6 Aug | 919.15 | 160.95 | 15.60 | 875 | 0 | 0 |
| 5 Aug | 925.50 | 145.35 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 966.40 | 145.35 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 980.50 | 145.35 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 989.60 | 145.35 | 145.35 | 0 | 0 | 0 |
| 29 Jul | 991.45 | 0 | 0 | 0 | 0 | |
For Indian Rail Tour Corp Ltd - strike price 1100 expiring on 26SEP2024
Delta for 1100 PE is -
Historical price for 1100 PE is as follows
On 16 Sept IRCTC was trading at 935.75. The strike last trading price was 165.05, which was 4.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 91875
On 13 Sept IRCTC was trading at 936.90. The strike last trading price was 160.8, which was -4.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 91000
On 12 Sept IRCTC was trading at 931.35. The strike last trading price was 165, 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 91875
On 11 Sept IRCTC was trading at 923.25. The strike last trading price was 165, 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 165, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 91875
On 9 Sept IRCTC was trading at 927.00. The strike last trading price was 171, which was 11.15 higher than the previous day. The implied volatity was -, the open interest changed by -875 which decreased total open position to 91000
On 6 Sept IRCTC was trading at 936.50. The strike last trading price was 159.85, which was 12.85 higher than the previous day. The implied volatity was -, the open interest changed by -875 which decreased total open position to 91000
On 5 Sept IRCTC was trading at 945.25. The strike last trading price was 147, which was -13.00 lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 90125
On 4 Sept IRCTC was trading at 939.20. The strike last trading price was 160, which was 8.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 89250
On 3 Sept IRCTC was trading at 944.15. The strike last trading price was 152, which was -10.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 89250
On 2 Sept IRCTC was trading at 937.00. The strike last trading price was 162, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 89250
On 30 Aug IRCTC was trading at 932.80. The strike last trading price was 161, which was -9.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 88375
On 29 Aug IRCTC was trading at 923.05. The strike last trading price was 170, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 17500 which increased total open position to 87500
On 28 Aug IRCTC was trading at 927.00. The strike last trading price was 168, which was 6.00 higher than the previous day. The implied volatity was -, the open interest changed by 12250 which increased total open position to 69125
On 27 Aug IRCTC was trading at 930.40. The strike last trading price was 162, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 55125
On 26 Aug IRCTC was trading at 931.00. The strike last trading price was 163.9, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 28000 which increased total open position to 33250
On 23 Aug IRCTC was trading at 923.30. The strike last trading price was 165, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 4375 which increased total open position to 4375
On 22 Aug IRCTC was trading at 939.40. The strike last trading price was 163.7, 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 21 Aug IRCTC was trading at 934.80. The strike last trading price was 163.7, 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 20 Aug IRCTC was trading at 931.00. The strike last trading price was 163.7, 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 19 Aug IRCTC was trading at 937.70. The strike last trading price was 163.7, which was -8.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 875
On 16 Aug IRCTC was trading at 924.75. The strike last trading price was 172.3, 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 172.3, 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 172.3, 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 12 Aug IRCTC was trading at 924.40. The strike last trading price was 172.3, which was 5.30 higher 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 167, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 875
On 8 Aug IRCTC was trading at 925.80. The strike last trading price was 174, 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 7 Aug IRCTC was trading at 930.85. The strike last trading price was 174, which was 13.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 875
On 6 Aug IRCTC was trading at 919.15. The strike last trading price was 160.95, which was 15.60 higher 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 145.35, 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 Aug IRCTC was trading at 966.40. The strike last trading price was 145.35, 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 Aug IRCTC was trading at 980.50. The strike last trading price was 145.35, 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 30 Jul IRCTC was trading at 989.60. The strike last trading price was 145.35, which was 145.35 higher 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 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