IRCTC
Indian Rail Tour Corp Ltd
Historical option data for IRCTC
16 Sep 2024 04:11 PM IST
| IRCTC 840 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 935.75 | 104.55 | 0.00 | 0 | -875 | 0 | ||||
| 13 Sept | 936.90 | 104.55 | -8.45 | 1,750 | -875 | 3,500 | ||||
| 12 Sept | 931.35 | 113 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 923.25 | 113 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 930.10 | 113 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 927.00 | 113 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 936.50 | 113 | 0.00 | 0 | 875 | 0 | ||||
| 5 Sept | 945.25 | 113 | 9.00 | 1,750 | 0 | 3,500 | ||||
| 4 Sept | 939.20 | 104 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 944.15 | 104 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 937.00 | 104 | 1.00 | 875 | 0 | 3,500 | ||||
| 30 Aug | 932.80 | 103 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 923.05 | 103 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 927.00 | 103 | 3.00 | 875 | 0 | 3,500 | ||||
| 27 Aug | 930.40 | 100 | -88.35 | 3,500 | 2,625 | 2,625 | ||||
| 26 Aug | 931.00 | 188.35 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 923.30 | 188.35 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 939.40 | 188.35 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 934.80 | 188.35 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 931.00 | 188.35 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 19 Aug | 937.70 | 188.35 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 924.75 | 188.35 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 909.85 | 188.35 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 918.45 | 188.35 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 924.40 | 188.35 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 926.95 | 188.35 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 925.80 | 188.35 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 930.85 | 188.35 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 919.15 | 188.35 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 925.50 | 188.35 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 989.60 | 188.35 | 188.35 | 0 | 0 | 0 | ||||
| 25 Jul | 969.15 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 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 840 expiring on 26SEP2024
Delta for 840 CE is -
Historical price for 840 CE is as follows
On 16 Sept IRCTC was trading at 935.75. The strike last trading price was 104.55, 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 13 Sept IRCTC was trading at 936.90. The strike last trading price was 104.55, which was -8.45 lower than the previous day. The implied volatity was -, the open interest changed by -875 which decreased total open position to 3500
On 12 Sept IRCTC was trading at 931.35. The strike last trading price was 113, 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 113, 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 113, 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 113, 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 113, 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 5 Sept IRCTC was trading at 945.25. The strike last trading price was 113, 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 3500
On 4 Sept IRCTC was trading at 939.20. The strike last trading price was 104, 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 104, 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 104, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3500
On 30 Aug IRCTC was trading at 932.80. The strike last trading price was 103, 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 103, 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 103, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3500
On 27 Aug IRCTC was trading at 930.40. The strike last trading price was 100, which was -88.35 lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 2625
On 26 Aug IRCTC was trading at 931.00. The strike last trading price was 188.35, 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 23 Aug IRCTC was trading at 923.30. The strike last trading price was 188.35, 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 22 Aug IRCTC was trading at 939.40. The strike last trading price was 188.35, 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 21 Aug IRCTC was trading at 934.80. The strike last trading price was 188.35, 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 20 Aug IRCTC was trading at 931.00. The strike last trading price was 188.35, 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 19 Aug IRCTC was trading at 937.70. The strike last trading price was 188.35, 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 16 Aug IRCTC was trading at 924.75. The strike last trading price was 188.35, 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 14 Aug IRCTC was trading at 909.85. The strike last trading price was 188.35, 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 13 Aug IRCTC was trading at 918.45. The strike last trading price was 188.35, 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 12 Aug IRCTC was trading at 924.40. The strike last trading price was 188.35, 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 9 Aug IRCTC was trading at 926.95. The strike last trading price was 188.35, 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 8 Aug IRCTC was trading at 925.80. The strike last trading price was 188.35, 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 7 Aug IRCTC was trading at 930.85. The strike last trading price was 188.35, 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 6 Aug IRCTC was trading at 919.15. The strike last trading price was 188.35, 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 5 Aug IRCTC was trading at 925.50. The strike last trading price was 188.35, 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 188.35, which was 188.35 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 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 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
| IRCTC 840 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 935.75 | 1 | -0.20 | 1,36,500 | 6,125 | 2,27,500 |
| 13 Sept | 936.90 | 1.2 | 0.05 | 1,32,125 | -6,125 | 2,21,375 |
| 12 Sept | 931.35 | 1.15 | -0.60 | 2,17,000 | -3,500 | 2,26,625 |
| 11 Sept | 923.25 | 1.75 | 0.25 | 2,38,875 | -16,625 | 2,34,500 |
| 10 Sept | 930.10 | 1.5 | -0.35 | 2,79,125 | 7,875 | 2,42,375 |
| 9 Sept | 927.00 | 1.85 | 0.10 | 3,68,375 | 40,250 | 2,35,375 |
| 6 Sept | 936.50 | 1.75 | 0.45 | 2,48,500 | -5,250 | 1,99,500 |
| 5 Sept | 945.25 | 1.3 | -0.45 | 1,61,000 | -875 | 2,04,750 |
| 4 Sept | 939.20 | 1.75 | 0.00 | 1,05,875 | 875 | 2,14,375 |
| 3 Sept | 944.15 | 1.75 | -0.70 | 1,47,000 | 3,500 | 2,14,375 |
| 2 Sept | 937.00 | 2.45 | -0.15 | 1,58,375 | 11,375 | 2,10,875 |
| 30 Aug | 932.80 | 2.6 | -0.80 | 4,13,000 | 61,250 | 1,99,500 |
| 29 Aug | 923.05 | 3.4 | -0.45 | 2,46,750 | 21,000 | 1,39,125 |
| 28 Aug | 927.00 | 3.85 | 0.50 | 1,13,750 | 17,500 | 1,18,125 |
| 27 Aug | 930.40 | 3.35 | 0.15 | 59,500 | 1,750 | 99,750 |
| 26 Aug | 931.00 | 3.2 | -0.75 | 90,125 | 15,750 | 96,250 |
| 23 Aug | 923.30 | 3.95 | 0.25 | 9,96,625 | 10,500 | 80,500 |
| 22 Aug | 939.40 | 3.7 | 0.15 | 1,13,750 | 4,375 | 70,000 |
| 21 Aug | 934.80 | 3.55 | -0.55 | 5,33,750 | 11,375 | 64,750 |
| 20 Aug | 931.00 | 4.1 | -0.50 | 16,46,750 | 24,500 | 53,375 |
| 19 Aug | 937.70 | 4.6 | -0.80 | 4,56,750 | 13,125 | 27,125 |
| 16 Aug | 924.75 | 5.4 | -4.00 | 7,875 | 875 | 13,125 |
| 14 Aug | 909.85 | 9.4 | -0.65 | 14,000 | 8,750 | 12,250 |
| 13 Aug | 918.45 | 10.05 | -11.85 | 86,625 | 2,625 | 2,625 |
| 12 Aug | 924.40 | 21.9 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 926.95 | 21.9 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 925.80 | 21.9 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 930.85 | 21.9 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 919.15 | 21.9 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 925.50 | 21.9 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 989.60 | 21.9 | 0.00 | 0 | 0 | 0 |
| 25 Jul | 969.15 | 21.9 | 21.90 | 0 | 0 | 0 |
| 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 840 expiring on 26SEP2024
Delta for 840 PE is -
Historical price for 840 PE is as follows
On 16 Sept IRCTC was trading at 935.75. The strike last trading price was 1, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 6125 which increased total open position to 227500
On 13 Sept IRCTC was trading at 936.90. The strike last trading price was 1.2, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -6125 which decreased total open position to 221375
On 12 Sept IRCTC was trading at 931.35. The strike last trading price was 1.15, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -3500 which decreased total open position to 226625
On 11 Sept IRCTC was trading at 923.25. The strike last trading price was 1.75, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -16625 which decreased total open position to 234500
On 10 Sept IRCTC was trading at 930.10. The strike last trading price was 1.5, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 7875 which increased total open position to 242375
On 9 Sept IRCTC was trading at 927.00. The strike last trading price was 1.85, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 40250 which increased total open position to 235375
On 6 Sept IRCTC was trading at 936.50. The strike last trading price was 1.75, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by -5250 which decreased total open position to 199500
On 5 Sept IRCTC was trading at 945.25. The strike last trading price was 1.3, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -875 which decreased total open position to 204750
On 4 Sept IRCTC was trading at 939.20. The strike last trading price was 1.75, 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 214375
On 3 Sept IRCTC was trading at 944.15. The strike last trading price was 1.75, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 214375
On 2 Sept IRCTC was trading at 937.00. The strike last trading price was 2.45, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 11375 which increased total open position to 210875
On 30 Aug IRCTC was trading at 932.80. The strike last trading price was 2.6, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 61250 which increased total open position to 199500
On 29 Aug IRCTC was trading at 923.05. The strike last trading price was 3.4, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 139125
On 28 Aug IRCTC was trading at 927.00. The strike last trading price was 3.85, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 17500 which increased total open position to 118125
On 27 Aug IRCTC was trading at 930.40. The strike last trading price was 3.35, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 99750
On 26 Aug IRCTC was trading at 931.00. The strike last trading price was 3.2, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 15750 which increased total open position to 96250
On 23 Aug IRCTC was trading at 923.30. The strike last trading price was 3.95, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 80500
On 22 Aug IRCTC was trading at 939.40. The strike last trading price was 3.7, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 4375 which increased total open position to 70000
On 21 Aug IRCTC was trading at 934.80. The strike last trading price was 3.55, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 11375 which increased total open position to 64750
On 20 Aug IRCTC was trading at 931.00. The strike last trading price was 4.1, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 24500 which increased total open position to 53375
On 19 Aug IRCTC was trading at 937.70. The strike last trading price was 4.6, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 13125 which increased total open position to 27125
On 16 Aug IRCTC was trading at 924.75. The strike last trading price was 5.4, 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 13125
On 14 Aug IRCTC was trading at 909.85. The strike last trading price was 9.4, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 8750 which increased total open position to 12250
On 13 Aug IRCTC was trading at 918.45. The strike last trading price was 10.05, which was -11.85 lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 2625
On 12 Aug IRCTC was trading at 924.40. The strike last trading price was 21.9, 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 Aug IRCTC was trading at 926.95. The strike last trading price was 21.9, 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 8 Aug IRCTC was trading at 925.80. The strike last trading price was 21.9, 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 7 Aug IRCTC was trading at 930.85. The strike last trading price was 21.9, 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 Aug IRCTC was trading at 919.15. The strike last trading price was 21.9, 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 Aug IRCTC was trading at 925.50. The strike last trading price was 21.9, 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 30 Jul IRCTC was trading at 989.60. The strike last trading price was 21.9, 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 25 Jul IRCTC was trading at 969.15. The strike last trading price was 21.9, which was 21.90 higher 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 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