IRCTC
Indian Rail Tour Corp Ltd
Historical option data for IRCTC
16 Sep 2024 04:11 PM IST
| IRCTC 800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 935.75 | 131.45 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 936.90 | 131.45 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 931.35 | 131.45 | -3.80 | 1,750 | 0 | 9,625 | ||||
| 11 Sept | 923.25 | 135.25 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 930.10 | 135.25 | 7.65 | 9,625 | 875 | 10,500 | ||||
| 9 Sept | 927.00 | 127.6 | -6.40 | 6,125 | 875 | 8,750 | ||||
| 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 | 0 | 0 | ||||
| 3 Sept | 944.15 | 134 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 937.00 | 134 | 0.00 | 0 | -4,375 | 0 | ||||
| 30 Aug | 932.80 | 134 | 1.00 | 5,250 | -2,625 | 9,625 | ||||
| 29 Aug | 923.05 | 133 | -5.15 | 10,500 | 6,125 | 13,125 | ||||
| 28 Aug | 927.00 | 138.15 | -0.85 | 1,750 | 0 | 5,250 | ||||
| 27 Aug | 930.40 | 139 | 0.00 | 0 | 2,625 | 0 | ||||
| 26 Aug | 931.00 | 139 | 1.75 | 2,625 | 0 | 2,625 | ||||
| 23 Aug | 923.30 | 137.25 | -6.80 | 1,750 | 0 | 875 | ||||
| 22 Aug | 939.40 | 144.05 | -75.70 | 875 | 0 | 0 | ||||
| 21 Aug | 934.80 | 219.75 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 931.00 | 219.75 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 937.70 | 219.75 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 924.75 | 219.75 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 909.85 | 219.75 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 918.45 | 219.75 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 924.40 | 219.75 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 926.95 | 219.75 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 925.80 | 219.75 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 930.85 | 219.75 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 919.15 | 219.75 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 5 Aug | 925.50 | 219.75 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 989.60 | 219.75 | 219.75 | 0 | 0 | 0 | ||||
| 25 Jul | 969.15 | 0 | 0 | 0 | 0 | |||||
For Indian Rail Tour Corp Ltd - strike price 800 expiring on 26SEP2024
Delta for 800 CE is -
Historical price for 800 CE is as follows
On 16 Sept IRCTC was trading at 935.75. The strike last trading price was 131.45, 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 13 Sept IRCTC was trading at 936.90. The strike last trading price was 131.45, 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 12 Sept IRCTC was trading at 931.35. The strike last trading price was 131.45, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9625
On 11 Sept IRCTC was trading at 923.25. The strike last trading price was 135.25, 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 135.25, which was 7.65 higher than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 10500
On 9 Sept IRCTC was trading at 927.00. The strike last trading price was 127.6, which was -6.40 lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 8750
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 0 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 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 Sept IRCTC was trading at 937.00. 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 -4375 which decreased total open position to 0
On 30 Aug IRCTC was trading at 932.80. The strike last trading price was 134, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by -2625 which decreased total open position to 9625
On 29 Aug IRCTC was trading at 923.05. The strike last trading price was 133, which was -5.15 lower than the previous day. The implied volatity was -, the open interest changed by 6125 which increased total open position to 13125
On 28 Aug IRCTC was trading at 927.00. The strike last trading price was 138.15, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5250
On 27 Aug IRCTC was trading at 930.40. The strike last trading price was 139, 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 26 Aug IRCTC was trading at 931.00. The strike last trading price was 139, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2625
On 23 Aug IRCTC was trading at 923.30. The strike last trading price was 137.25, which was -6.80 lower 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 144.05, which was -75.70 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 219.75, 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 219.75, 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 219.75, 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 219.75, 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 219.75, 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 219.75, 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 219.75, 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 219.75, 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 219.75, 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 219.75, 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 219.75, 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 219.75, 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 219.75, which was 219.75 higher 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 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 800 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 935.75 | 0.8 | -0.15 | 16,625 | -3,500 | 1,50,500 |
| 13 Sept | 936.90 | 0.95 | 0.10 | 56,000 | 2,625 | 1,53,125 |
| 12 Sept | 931.35 | 0.85 | -0.15 | 39,375 | -875 | 1,54,000 |
| 11 Sept | 923.25 | 1 | 0.10 | 18,375 | 4,375 | 1,54,875 |
| 10 Sept | 930.10 | 0.9 | -0.40 | 36,750 | -7,000 | 1,49,625 |
| 9 Sept | 927.00 | 1.3 | 0.30 | 1,07,625 | 34,125 | 1,55,750 |
| 6 Sept | 936.50 | 1 | 0.25 | 1,00,625 | -4,375 | 1,20,750 |
| 5 Sept | 945.25 | 0.75 | -0.20 | 23,625 | -5,250 | 1,26,875 |
| 4 Sept | 939.20 | 0.95 | -0.05 | 23,625 | 0 | 1,32,125 |
| 3 Sept | 944.15 | 1 | -0.25 | 72,625 | 10,500 | 1,19,875 |
| 2 Sept | 937.00 | 1.25 | 0.00 | 54,250 | 1,750 | 1,07,625 |
| 30 Aug | 932.80 | 1.25 | -0.60 | 97,125 | 6,125 | 1,03,250 |
| 29 Aug | 923.05 | 1.85 | -0.15 | 96,250 | 30,625 | 96,250 |
| 28 Aug | 927.00 | 2 | 0.30 | 8,750 | 2,625 | 64,750 |
| 27 Aug | 930.40 | 1.7 | -0.10 | 14,000 | -875 | 61,250 |
| 26 Aug | 931.00 | 1.8 | -0.30 | 22,750 | 5,250 | 62,125 |
| 23 Aug | 923.30 | 2.1 | 0.10 | 54,250 | 11,375 | 56,000 |
| 22 Aug | 939.40 | 2 | -0.10 | 21,000 | 3,500 | 44,625 |
| 21 Aug | 934.80 | 2.1 | -0.15 | 37,625 | 0 | 41,125 |
| 20 Aug | 931.00 | 2.25 | -0.30 | 79,625 | -3,500 | 39,375 |
| 19 Aug | 937.70 | 2.55 | -0.80 | 6,125 | -1,750 | 42,875 |
| 16 Aug | 924.75 | 3.35 | -1.25 | 17,500 | -14,000 | 46,375 |
| 14 Aug | 909.85 | 4.6 | -1.40 | 36,750 | 16,625 | 58,625 |
| 13 Aug | 918.45 | 6 | -1.00 | 35,000 | 25,375 | 42,000 |
| 12 Aug | 924.40 | 7 | 0.55 | 1,750 | 0 | 14,875 |
| 9 Aug | 926.95 | 6.45 | -0.55 | 875 | 0 | 14,875 |
| 8 Aug | 925.80 | 7 | 0.60 | 1,750 | -875 | 14,000 |
| 7 Aug | 930.85 | 6.4 | -1.50 | 7,875 | 4,375 | 14,875 |
| 6 Aug | 919.15 | 7.9 | -0.10 | 875 | 0 | 9,625 |
| 5 Aug | 925.50 | 8 | 5.50 | 11,375 | 7,875 | 9,625 |
| 30 Jul | 989.60 | 2.5 | -4.00 | 875 | 875 | 875 |
| 25 Jul | 969.15 | 6.5 | 13,125 | 8,750 | 8,750 | |
For Indian Rail Tour Corp Ltd - strike price 800 expiring on 26SEP2024
Delta for 800 PE is -
Historical price for 800 PE is as follows
On 16 Sept IRCTC was trading at 935.75. The strike last trading price was 0.8, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -3500 which decreased total open position to 150500
On 13 Sept IRCTC was trading at 936.90. The strike last trading price was 0.95, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 153125
On 12 Sept IRCTC was trading at 931.35. 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 -875 which decreased total open position to 154000
On 11 Sept IRCTC was trading at 923.25. The strike last trading price was 1, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 4375 which increased total open position to 154875
On 10 Sept IRCTC was trading at 930.10. 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 -7000 which decreased total open position to 149625
On 9 Sept IRCTC was trading at 927.00. The strike last trading price was 1.3, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 34125 which increased total open position to 155750
On 6 Sept IRCTC was trading at 936.50. The strike last trading price was 1, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -4375 which decreased total open position to 120750
On 5 Sept IRCTC was trading at 945.25. The strike last trading price was 0.75, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -5250 which decreased total open position to 126875
On 4 Sept IRCTC was trading at 939.20. The strike last trading price was 0.95, 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 132125
On 3 Sept IRCTC was trading at 944.15. The strike last trading price was 1, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 119875
On 2 Sept IRCTC was trading at 937.00. The strike last trading price was 1.25, 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 107625
On 30 Aug IRCTC was trading at 932.80. The strike last trading price was 1.25, 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 103250
On 29 Aug IRCTC was trading at 923.05. The strike last trading price was 1.85, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 30625 which increased total open position to 96250
On 28 Aug IRCTC was trading at 927.00. The strike last trading price was 2, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 64750
On 27 Aug IRCTC was trading at 930.40. 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 -875 which decreased total open position to 61250
On 26 Aug IRCTC was trading at 931.00. The strike last trading price was 1.8, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 62125
On 23 Aug IRCTC was trading at 923.30. The strike last trading price was 2.1, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 11375 which increased total open position to 56000
On 22 Aug IRCTC was trading at 939.40. The strike last trading price was 2, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 44625
On 21 Aug IRCTC was trading at 934.80. The strike last trading price was 2.1, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41125
On 20 Aug IRCTC was trading at 931.00. The strike last trading price was 2.25, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -3500 which decreased total open position to 39375
On 19 Aug IRCTC was trading at 937.70. The strike last trading price was 2.55, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -1750 which decreased total open position to 42875
On 16 Aug IRCTC was trading at 924.75. The strike last trading price was 3.35, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by -14000 which decreased total open position to 46375
On 14 Aug IRCTC was trading at 909.85. The strike last trading price was 4.6, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 16625 which increased total open position to 58625
On 13 Aug IRCTC was trading at 918.45. The strike last trading price was 6, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 25375 which increased total open position to 42000
On 12 Aug IRCTC was trading at 924.40. The strike last trading price was 7, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14875
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 0 which decreased total open position to 14875
On 8 Aug IRCTC was trading at 925.80. The strike last trading price was 7, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by -875 which decreased total open position to 14000
On 7 Aug IRCTC was trading at 930.85. The strike last trading price was 6.4, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 4375 which increased total open position to 14875
On 6 Aug IRCTC was trading at 919.15. The strike last trading price was 7.9, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9625
On 5 Aug IRCTC was trading at 925.50. The strike last trading price was 8, which was 5.50 higher than the previous day. The implied volatity was -, the open interest changed by 7875 which increased total open position to 9625
On 30 Jul IRCTC was trading at 989.60. The strike last trading price was 2.5, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 875
On 25 Jul IRCTC was trading at 969.15. The strike last trading price was 6.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 8750 which increased total open position to 8750