IRCTC
Indian Rail Tour Corp Ltd
Historical option data for IRCTC
16 Sep 2024 04:11 PM IST
| IRCTC 980 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 935.75 | 4.5 | -0.85 | 19,86,250 | -1,750 | 17,73,625 | ||||
| 13 Sept | 936.90 | 5.35 | 0.75 | 69,61,500 | 7,69,125 | 17,78,000 | ||||
| 12 Sept | 931.35 | 4.6 | -0.10 | 12,59,125 | 9,625 | 10,07,125 | ||||
| 11 Sept | 923.25 | 4.7 | -1.55 | 11,27,875 | -67,375 | 9,96,625 | ||||
| 10 Sept | 930.10 | 6.25 | -0.45 | 9,45,000 | 98,000 | 10,64,000 | ||||
| 9 Sept | 927.00 | 6.7 | -3.10 | 9,34,500 | 95,375 | 9,54,625 | ||||
| 6 Sept | 936.50 | 9.8 | -3.70 | 16,87,000 | -43,750 | 8,57,500 | ||||
| 5 Sept | 945.25 | 13.5 | 1.50 | 16,32,750 | 58,625 | 8,96,875 | ||||
| 4 Sept | 939.20 | 12 | -1.35 | 6,93,000 | 97,125 | 8,39,125 | ||||
| 3 Sept | 944.15 | 13.35 | 1.30 | 10,26,375 | 63,875 | 7,44,625 | ||||
| 2 Sept | 937.00 | 12.05 | -1.15 | 8,31,250 | 28,000 | 6,85,125 | ||||
| 30 Aug | 932.80 | 13.2 | 2.05 | 18,02,500 | 2,01,250 | 6,54,500 | ||||
| 29 Aug | 923.05 | 11.15 | -1.35 | 5,27,625 | 79,625 | 4,53,250 | ||||
| 28 Aug | 927.00 | 12.5 | -0.25 | 3,13,250 | 61,250 | 3,72,750 | ||||
| 27 Aug | 930.40 | 12.75 | -0.95 | 1,96,000 | 36,750 | 3,10,625 | ||||
| 26 Aug | 931.00 | 13.7 | 0.60 | 2,55,500 | 87,500 | 2,73,875 | ||||
| 23 Aug | 923.30 | 13.1 | -4.05 | 1,10,250 | 42,875 | 1,86,375 | ||||
| 22 Aug | 939.40 | 17.15 | 1.70 | 1,41,750 | 69,125 | 1,41,750 | ||||
| 21 Aug | 934.80 | 15.45 | 0.45 | 47,250 | 35,000 | 72,625 | ||||
| 20 Aug | 931.00 | 15 | -4.00 | 29,750 | 13,125 | 37,625 | ||||
| 19 Aug | 937.70 | 19 | 3.90 | 14,000 | 1,750 | 24,500 | ||||
| 16 Aug | 924.75 | 15.1 | 1.40 | 8,750 | 4,375 | 21,875 | ||||
| 14 Aug | 909.85 | 13.7 | -4.45 | 7,875 | 0 | 17,500 | ||||
| 13 Aug | 918.45 | 18.15 | -6.85 | 7,875 | 875 | 17,500 | ||||
| 12 Aug | 924.40 | 25 | -3.30 | 22,750 | 9,625 | 16,625 | ||||
| 9 Aug | 926.95 | 28.3 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 925.80 | 28.3 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 930.85 | 28.3 | 0.00 | 0 | 2,625 | 0 | ||||
| 6 Aug | 919.15 | 28.3 | -3.05 | 2,625 | 1,750 | 6,125 | ||||
| 5 Aug | 925.50 | 31.35 | -18.45 | 4,375 | 1,750 | 3,500 | ||||
| 2 Aug | 966.40 | 49.8 | -3.90 | 1,750 | 875 | 1,750 | ||||
| 1 Aug | 980.50 | 53.7 | -15.00 | 1,750 | 875 | 875 | ||||
| 31 Jul | 987.65 | 68.7 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 30 Jul | 989.60 | 68.7 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 991.45 | 68.7 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 984.15 | 68.7 | 0 | 0 | 0 | |||||
For Indian Rail Tour Corp Ltd - strike price 980 expiring on 26SEP2024
Delta for 980 CE is -
Historical price for 980 CE is as follows
On 16 Sept IRCTC was trading at 935.75. The strike last trading price was 4.5, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -1750 which decreased total open position to 1773625
On 13 Sept IRCTC was trading at 936.90. The strike last trading price was 5.35, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 769125 which increased total open position to 1778000
On 12 Sept IRCTC was trading at 931.35. The strike last trading price was 4.6, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 9625 which increased total open position to 1007125
On 11 Sept IRCTC was trading at 923.25. The strike last trading price was 4.7, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by -67375 which decreased total open position to 996625
On 10 Sept IRCTC was trading at 930.10. The strike last trading price was 6.25, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 98000 which increased total open position to 1064000
On 9 Sept IRCTC was trading at 927.00. The strike last trading price was 6.7, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by 95375 which increased total open position to 954625
On 6 Sept IRCTC was trading at 936.50. The strike last trading price was 9.8, which was -3.70 lower than the previous day. The implied volatity was -, the open interest changed by -43750 which decreased total open position to 857500
On 5 Sept IRCTC was trading at 945.25. The strike last trading price was 13.5, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 58625 which increased total open position to 896875
On 4 Sept IRCTC was trading at 939.20. The strike last trading price was 12, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 97125 which increased total open position to 839125
On 3 Sept IRCTC was trading at 944.15. The strike last trading price was 13.35, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 63875 which increased total open position to 744625
On 2 Sept IRCTC was trading at 937.00. The strike last trading price was 12.05, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 28000 which increased total open position to 685125
On 30 Aug IRCTC was trading at 932.80. The strike last trading price was 13.2, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 201250 which increased total open position to 654500
On 29 Aug IRCTC was trading at 923.05. The strike last trading price was 11.15, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 79625 which increased total open position to 453250
On 28 Aug IRCTC was trading at 927.00. The strike last trading price was 12.5, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 61250 which increased total open position to 372750
On 27 Aug IRCTC was trading at 930.40. The strike last trading price was 12.75, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 36750 which increased total open position to 310625
On 26 Aug IRCTC was trading at 931.00. The strike last trading price was 13.7, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 87500 which increased total open position to 273875
On 23 Aug IRCTC was trading at 923.30. The strike last trading price was 13.1, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by 42875 which increased total open position to 186375
On 22 Aug IRCTC was trading at 939.40. The strike last trading price was 17.15, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by 69125 which increased total open position to 141750
On 21 Aug IRCTC was trading at 934.80. The strike last trading price was 15.45, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 35000 which increased total open position to 72625
On 20 Aug IRCTC was trading at 931.00. The strike last trading price was 15, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 13125 which increased total open position to 37625
On 19 Aug IRCTC was trading at 937.70. The strike last trading price was 19, which was 3.90 higher than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 24500
On 16 Aug IRCTC was trading at 924.75. The strike last trading price was 15.1, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 4375 which increased total open position to 21875
On 14 Aug IRCTC was trading at 909.85. The strike last trading price was 13.7, 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 17500
On 13 Aug IRCTC was trading at 918.45. The strike last trading price was 18.15, which was -6.85 lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 17500
On 12 Aug IRCTC was trading at 924.40. The strike last trading price was 25, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by 9625 which increased total open position to 16625
On 9 Aug IRCTC was trading at 926.95. The strike last trading price was 28.3, 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 8 Aug IRCTC was trading at 925.80. The strike last trading price was 28.3, 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 7 Aug IRCTC was trading at 930.85. The strike last trading price was 28.3, 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 6 Aug IRCTC was trading at 919.15. The strike last trading price was 28.3, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 6125
On 5 Aug IRCTC was trading at 925.50. The strike last trading price was 31.35, which was -18.45 lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 3500
On 2 Aug IRCTC was trading at 966.40. The strike last trading price was 49.8, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 1750
On 1 Aug IRCTC was trading at 980.50. The strike last trading price was 53.7, which was -15.00 lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 875
On 31 Jul IRCTC was trading at 987.65. The strike last trading price was 68.7, 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 Jul IRCTC was trading at 989.60. The strike last trading price was 68.7, 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 29 Jul IRCTC was trading at 991.45. The strike last trading price was 68.7, 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 26 Jul IRCTC was trading at 984.15. The strike last trading price was 68.7, 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 980 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 935.75 | 46.85 | 0.45 | 28,875 | 7,875 | 3,23,750 |
| 13 Sept | 936.90 | 46.4 | -4.60 | 1,73,250 | 19,250 | 3,16,750 |
| 12 Sept | 931.35 | 51 | -6.80 | 15,750 | -875 | 2,97,500 |
| 11 Sept | 923.25 | 57.8 | 3.95 | 38,500 | -7,000 | 2,95,750 |
| 10 Sept | 930.10 | 53.85 | -6.55 | 22,750 | 4,375 | 3,04,500 |
| 9 Sept | 927.00 | 60.4 | 7.40 | 6,125 | -875 | 2,98,375 |
| 6 Sept | 936.50 | 53 | 10.75 | 30,625 | -2,625 | 3,00,125 |
| 5 Sept | 945.25 | 42.25 | -5.75 | 1,03,250 | 41,125 | 3,01,875 |
| 4 Sept | 939.20 | 48 | 2.15 | 21,000 | 7,875 | 2,59,875 |
| 3 Sept | 944.15 | 45.85 | -5.85 | 32,375 | 9,625 | 2,52,000 |
| 2 Sept | 937.00 | 51.7 | -1.45 | 10,500 | 8,750 | 2,41,500 |
| 30 Aug | 932.80 | 53.15 | -6.60 | 1,14,625 | 31,500 | 2,32,750 |
| 29 Aug | 923.05 | 59.75 | -0.25 | 77,875 | 49,875 | 2,01,250 |
| 28 Aug | 927.00 | 60 | 4.10 | 16,625 | 5,250 | 1,50,500 |
| 27 Aug | 930.40 | 55.9 | -0.10 | 53,375 | 40,250 | 1,43,500 |
| 26 Aug | 931.00 | 56 | -4.75 | 51,625 | 21,000 | 1,03,250 |
| 23 Aug | 923.30 | 60.75 | 5.95 | 48,125 | 21,000 | 81,375 |
| 22 Aug | 939.40 | 54.8 | 0.00 | 45,500 | 29,750 | 59,500 |
| 21 Aug | 934.80 | 54.8 | -5.20 | 31,500 | 27,125 | 29,750 |
| 20 Aug | 931.00 | 60 | -16.30 | 1,750 | 875 | 2,625 |
| 19 Aug | 937.70 | 76.3 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 924.75 | 76.3 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 909.85 | 76.3 | 0.00 | 0 | 1,750 | 0 |
| 13 Aug | 918.45 | 76.3 | 9.00 | 1,750 | 0 | 0 |
| 12 Aug | 924.40 | 67.3 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 926.95 | 67.3 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 925.80 | 67.3 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 930.85 | 67.3 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 919.15 | 67.3 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 925.50 | 67.3 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 966.40 | 67.3 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 980.50 | 67.3 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 987.65 | 67.3 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 989.60 | 67.3 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 991.45 | 67.3 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 984.15 | 67.3 | 0 | 0 | 0 | |
For Indian Rail Tour Corp Ltd - strike price 980 expiring on 26SEP2024
Delta for 980 PE is -
Historical price for 980 PE is as follows
On 16 Sept IRCTC was trading at 935.75. The strike last trading price was 46.85, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 7875 which increased total open position to 323750
On 13 Sept IRCTC was trading at 936.90. The strike last trading price was 46.4, which was -4.60 lower than the previous day. The implied volatity was -, the open interest changed by 19250 which increased total open position to 316750
On 12 Sept IRCTC was trading at 931.35. The strike last trading price was 51, which was -6.80 lower than the previous day. The implied volatity was -, the open interest changed by -875 which decreased total open position to 297500
On 11 Sept IRCTC was trading at 923.25. The strike last trading price was 57.8, which was 3.95 higher than the previous day. The implied volatity was -, the open interest changed by -7000 which decreased total open position to 295750
On 10 Sept IRCTC was trading at 930.10. The strike last trading price was 53.85, which was -6.55 lower than the previous day. The implied volatity was -, the open interest changed by 4375 which increased total open position to 304500
On 9 Sept IRCTC was trading at 927.00. The strike last trading price was 60.4, which was 7.40 higher than the previous day. The implied volatity was -, the open interest changed by -875 which decreased total open position to 298375
On 6 Sept IRCTC was trading at 936.50. The strike last trading price was 53, which was 10.75 higher than the previous day. The implied volatity was -, the open interest changed by -2625 which decreased total open position to 300125
On 5 Sept IRCTC was trading at 945.25. The strike last trading price was 42.25, which was -5.75 lower than the previous day. The implied volatity was -, the open interest changed by 41125 which increased total open position to 301875
On 4 Sept IRCTC was trading at 939.20. The strike last trading price was 48, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 7875 which increased total open position to 259875
On 3 Sept IRCTC was trading at 944.15. The strike last trading price was 45.85, which was -5.85 lower than the previous day. The implied volatity was -, the open interest changed by 9625 which increased total open position to 252000
On 2 Sept IRCTC was trading at 937.00. The strike last trading price was 51.7, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 8750 which increased total open position to 241500
On 30 Aug IRCTC was trading at 932.80. The strike last trading price was 53.15, which was -6.60 lower than the previous day. The implied volatity was -, the open interest changed by 31500 which increased total open position to 232750
On 29 Aug IRCTC was trading at 923.05. The strike last trading price was 59.75, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 49875 which increased total open position to 201250
On 28 Aug IRCTC was trading at 927.00. The strike last trading price was 60, which was 4.10 higher than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 150500
On 27 Aug IRCTC was trading at 930.40. The strike last trading price was 55.9, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 40250 which increased total open position to 143500
On 26 Aug IRCTC was trading at 931.00. The strike last trading price was 56, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 103250
On 23 Aug IRCTC was trading at 923.30. The strike last trading price was 60.75, which was 5.95 higher than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 81375
On 22 Aug IRCTC was trading at 939.40. The strike last trading price was 54.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 29750 which increased total open position to 59500
On 21 Aug IRCTC was trading at 934.80. The strike last trading price was 54.8, which was -5.20 lower than the previous day. The implied volatity was -, the open interest changed by 27125 which increased total open position to 29750
On 20 Aug IRCTC was trading at 931.00. The strike last trading price was 60, which was -16.30 lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 2625
On 19 Aug IRCTC was trading at 937.70. The strike last trading price was 76.3, 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 16 Aug IRCTC was trading at 924.75. The strike last trading price was 76.3, 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 76.3, 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 13 Aug IRCTC was trading at 918.45. The strike last trading price was 76.3, which was 9.00 higher 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 67.3, 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 9 Aug IRCTC was trading at 926.95. The strike last trading price was 67.3, 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 8 Aug IRCTC was trading at 925.80. The strike last trading price was 67.3, 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 7 Aug IRCTC was trading at 930.85. The strike last trading price was 67.3, 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 6 Aug IRCTC was trading at 919.15. The strike last trading price was 67.3, 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 5 Aug IRCTC was trading at 925.50. The strike last trading price was 67.3, 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 2 Aug IRCTC was trading at 966.40. The strike last trading price was 67.3, 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 1 Aug IRCTC was trading at 980.50. The strike last trading price was 67.3, 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 31 Jul IRCTC was trading at 987.65. The strike last trading price was 67.3, 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 30 Jul IRCTC was trading at 989.60. The strike last trading price was 67.3, 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 29 Jul IRCTC was trading at 991.45. The strike last trading price was 67.3, 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 26 Jul IRCTC was trading at 984.15. The strike last trading price was 67.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0