IRCTC
Indian Rail Tour Corp Ltd
Historical option data for IRCTC
16 Sep 2024 04:11 PM IST
| IRCTC 860 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 935.75 | 88 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 936.90 | 88 | 23.20 | 2,625 | 0 | 12,250 | ||||
| 12 Sept | 931.35 | 64.8 | -7.80 | 2,625 | 0 | 11,375 | ||||
| 11 Sept | 923.25 | 72.6 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 930.10 | 72.6 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 927.00 | 72.6 | 0.00 | 0 | 2,625 | 0 | ||||
| 6 Sept | 936.50 | 72.6 | -22.40 | 2,625 | 1,750 | 10,500 | ||||
| 5 Sept | 945.25 | 95 | 9.00 | 875 | 0 | 8,750 | ||||
| 4 Sept | 939.20 | 86 | -3.00 | 875 | 0 | 9,625 | ||||
| 3 Sept | 944.15 | 89 | 0.00 | 875 | 0 | 8,750 | ||||
| 2 Sept | 937.00 | 89 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 932.80 | 89 | 20.45 | 1,750 | 0 | 8,750 | ||||
| 29 Aug | 923.05 | 68.55 | -9.60 | 7,000 | 6,125 | 7,875 | ||||
| 28 Aug | 927.00 | 78.15 | -62.80 | 1,750 | 875 | 875 | ||||
| 27 Aug | 930.40 | 140.95 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 931.00 | 140.95 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 923.30 | 140.95 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 939.40 | 140.95 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 934.80 | 140.95 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 931.00 | 140.95 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 937.70 | 140.95 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 924.75 | 140.95 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 909.85 | 140.95 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 918.45 | 140.95 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 924.40 | 140.95 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 926.95 | 140.95 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 925.80 | 140.95 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 930.85 | 140.95 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 919.15 | 140.95 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 5 Aug | 925.50 | 140.95 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 989.60 | 140.95 | 0 | 0 | 0 | |||||
For Indian Rail Tour Corp Ltd - strike price 860 expiring on 26SEP2024
Delta for 860 CE is -
Historical price for 860 CE is as follows
On 16 Sept IRCTC was trading at 935.75. The strike last trading price was 88, 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 88, which was 23.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12250
On 12 Sept IRCTC was trading at 931.35. The strike last trading price was 64.8, which was -7.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11375
On 11 Sept IRCTC was trading at 923.25. The strike last trading price was 72.6, 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 10 Sept IRCTC was trading at 930.10. The strike last trading price was 72.6, 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 Sept IRCTC was trading at 927.00. The strike last trading price was 72.6, 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 Sept IRCTC was trading at 936.50. The strike last trading price was 72.6, which was -22.40 lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 10500
On 5 Sept IRCTC was trading at 945.25. The strike last trading price was 95, 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 8750
On 4 Sept IRCTC was trading at 939.20. The strike last trading price was 86, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9625
On 3 Sept IRCTC was trading at 944.15. The strike last trading price was 89, 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 8750
On 2 Sept IRCTC was trading at 937.00. The strike last trading price was 89, 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 89, which was 20.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8750
On 29 Aug IRCTC was trading at 923.05. The strike last trading price was 68.55, which was -9.60 lower than the previous day. The implied volatity was -, the open interest changed by 6125 which increased total open position to 7875
On 28 Aug IRCTC was trading at 927.00. The strike last trading price was 78.15, which was -62.80 lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 875
On 27 Aug IRCTC was trading at 930.40. The strike last trading price was 140.95, 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 Aug IRCTC was trading at 931.00. The strike last trading price was 140.95, 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 140.95, 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 140.95, 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 140.95, 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 140.95, 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 140.95, 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 140.95, 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 140.95, 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 140.95, 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 140.95, 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 140.95, 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 140.95, 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 140.95, 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 140.95, 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 140.95, 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 140.95, 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 860 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 935.75 | 1.2 | -0.45 | 4,67,250 | -31,500 | 3,50,875 |
| 13 Sept | 936.90 | 1.65 | 0.00 | 6,58,875 | -6,125 | 3,85,875 |
| 12 Sept | 931.35 | 1.65 | -1.20 | 4,27,875 | -29,750 | 3,93,750 |
| 11 Sept | 923.25 | 2.85 | 0.65 | 3,57,000 | 7,000 | 4,23,500 |
| 10 Sept | 930.10 | 2.2 | -0.95 | 4,24,375 | -875 | 4,20,875 |
| 9 Sept | 927.00 | 3.15 | 0.20 | 4,66,375 | 30,625 | 4,22,625 |
| 6 Sept | 936.50 | 2.95 | 0.90 | 8,03,250 | -16,625 | 3,92,000 |
| 5 Sept | 945.25 | 2.05 | -0.75 | 5,50,375 | 22,750 | 4,13,000 |
| 4 Sept | 939.20 | 2.8 | 0.05 | 2,56,375 | 21,000 | 3,93,750 |
| 3 Sept | 944.15 | 2.75 | -1.00 | 4,46,250 | -58,625 | 3,74,500 |
| 2 Sept | 937.00 | 3.75 | -0.45 | 3,86,750 | 61,250 | 4,33,125 |
| 30 Aug | 932.80 | 4.2 | -1.30 | 7,26,250 | 75,250 | 3,71,875 |
| 29 Aug | 923.05 | 5.5 | -0.45 | 2,94,875 | 73,500 | 2,96,625 |
| 28 Aug | 927.00 | 5.95 | 0.85 | 1,76,750 | -6,125 | 2,23,125 |
| 27 Aug | 930.40 | 5.1 | 0.05 | 1,21,625 | -5,250 | 2,28,375 |
| 26 Aug | 931.00 | 5.05 | -1.15 | 1,79,375 | 51,625 | 2,34,500 |
| 23 Aug | 923.30 | 6.2 | 0.50 | 12,12,750 | 31,500 | 1,80,250 |
| 22 Aug | 939.40 | 5.7 | -0.10 | 1,42,625 | 32,375 | 1,47,875 |
| 21 Aug | 934.80 | 5.8 | -0.60 | 3,27,250 | 41,125 | 1,16,375 |
| 20 Aug | 931.00 | 6.4 | -0.60 | 82,250 | 32,375 | 75,250 |
| 19 Aug | 937.70 | 7 | -2.10 | 54,250 | 22,750 | 42,000 |
| 16 Aug | 924.75 | 9.1 | -4.20 | 15,750 | 7,875 | 17,500 |
| 14 Aug | 909.85 | 13.3 | -2.70 | 10,500 | 7,000 | 9,625 |
| 13 Aug | 918.45 | 16 | -5.05 | 2,625 | 1,750 | 1,750 |
| 12 Aug | 924.40 | 21.05 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 926.95 | 21.05 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 925.80 | 21.05 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 930.85 | 21.05 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 919.15 | 21.05 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 925.50 | 21.05 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 989.60 | 21.05 | 0 | 0 | 0 | |
For Indian Rail Tour Corp Ltd - strike price 860 expiring on 26SEP2024
Delta for 860 PE is -
Historical price for 860 PE is as follows
On 16 Sept IRCTC was trading at 935.75. The strike last trading price was 1.2, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -31500 which decreased total open position to 350875
On 13 Sept IRCTC was trading at 936.90. The strike last trading price was 1.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -6125 which decreased total open position to 385875
On 12 Sept IRCTC was trading at 931.35. The strike last trading price was 1.65, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by -29750 which decreased total open position to 393750
On 11 Sept IRCTC was trading at 923.25. The strike last trading price was 2.85, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 423500
On 10 Sept IRCTC was trading at 930.10. The strike last trading price was 2.2, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by -875 which decreased total open position to 420875
On 9 Sept IRCTC was trading at 927.00. The strike last trading price was 3.15, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 30625 which increased total open position to 422625
On 6 Sept IRCTC was trading at 936.50. The strike last trading price was 2.95, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by -16625 which decreased total open position to 392000
On 5 Sept IRCTC was trading at 945.25. The strike last trading price was 2.05, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 22750 which increased total open position to 413000
On 4 Sept IRCTC was trading at 939.20. The strike last trading price was 2.8, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 393750
On 3 Sept IRCTC was trading at 944.15. The strike last trading price was 2.75, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by -58625 which decreased total open position to 374500
On 2 Sept IRCTC was trading at 937.00. The strike last trading price was 3.75, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 61250 which increased total open position to 433125
On 30 Aug IRCTC was trading at 932.80. The strike last trading price was 4.2, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 75250 which increased total open position to 371875
On 29 Aug IRCTC was trading at 923.05. The strike last trading price was 5.5, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 73500 which increased total open position to 296625
On 28 Aug IRCTC was trading at 927.00. The strike last trading price was 5.95, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by -6125 which decreased total open position to 223125
On 27 Aug IRCTC was trading at 930.40. The strike last trading price was 5.1, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -5250 which decreased total open position to 228375
On 26 Aug IRCTC was trading at 931.00. The strike last trading price was 5.05, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 51625 which increased total open position to 234500
On 23 Aug IRCTC was trading at 923.30. The strike last trading price was 6.2, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 31500 which increased total open position to 180250
On 22 Aug IRCTC was trading at 939.40. The strike last trading price was 5.7, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 32375 which increased total open position to 147875
On 21 Aug IRCTC was trading at 934.80. The strike last trading price was 5.8, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 41125 which increased total open position to 116375
On 20 Aug IRCTC was trading at 931.00. The strike last trading price was 6.4, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 32375 which increased total open position to 75250
On 19 Aug IRCTC was trading at 937.70. The strike last trading price was 7, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 22750 which increased total open position to 42000
On 16 Aug IRCTC was trading at 924.75. The strike last trading price was 9.1, which was -4.20 lower than the previous day. The implied volatity was -, the open interest changed by 7875 which increased total open position to 17500
On 14 Aug IRCTC was trading at 909.85. The strike last trading price was 13.3, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 9625
On 13 Aug IRCTC was trading at 918.45. The strike last trading price was 16, which was -5.05 lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 1750
On 12 Aug IRCTC was trading at 924.40. The strike last trading price was 21.05, 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 21.05, 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 21.05, 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 21.05, 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 21.05, 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 21.05, 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 21.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0