IRCTC
Indian Rail Tour Corp Ltd
Historical option data for IRCTC
16 Sep 2024 04:11 PM IST
| IRCTC 900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 935.75 | 40.8 | -2.45 | 1,38,250 | -18,375 | 2,39,750 | ||||
| 13 Sept | 936.90 | 43.25 | 4.60 | 5,74,875 | 7,000 | 2,58,125 | ||||
| 12 Sept | 931.35 | 38.65 | 5.45 | 97,125 | -9,625 | 2,51,125 | ||||
| 11 Sept | 923.25 | 33.2 | -7.30 | 1,00,625 | 5,250 | 2,59,000 | ||||
| 10 Sept | 930.10 | 40.5 | 2.35 | 68,250 | -875 | 2,53,750 | ||||
| 9 Sept | 927.00 | 38.15 | -7.30 | 1,64,500 | 18,375 | 2,55,500 | ||||
| 6 Sept | 936.50 | 45.45 | -11.55 | 1,31,250 | -7,875 | 2,38,000 | ||||
| 5 Sept | 945.25 | 57 | 5.15 | 2,14,375 | -15,750 | 2,45,875 | ||||
| 4 Sept | 939.20 | 51.85 | -3.30 | 60,375 | 10,500 | 2,62,500 | ||||
| 3 Sept | 944.15 | 55.15 | 4.60 | 85,750 | -14,000 | 2,52,000 | ||||
| 2 Sept | 937.00 | 50.55 | 0.15 | 1,07,625 | 12,250 | 2,65,125 | ||||
| 30 Aug | 932.80 | 50.4 | 5.50 | 4,56,750 | -7,000 | 2,52,875 | ||||
| 29 Aug | 923.05 | 44.9 | -2.10 | 2,77,375 | 42,875 | 2,59,000 | ||||
|
|
||||||||||
| 28 Aug | 927.00 | 47 | -2.25 | 1,49,625 | 27,125 | 2,16,125 | ||||
| 27 Aug | 930.40 | 49.25 | -1.70 | 62,125 | 19,250 | 1,89,875 | ||||
| 26 Aug | 931.00 | 50.95 | 4.45 | 44,625 | 0 | 1,68,875 | ||||
| 23 Aug | 923.30 | 46.5 | -9.65 | 48,125 | 36,750 | 1,68,000 | ||||
| 22 Aug | 939.40 | 56.15 | 2.15 | 19,250 | -1,750 | 1,32,125 | ||||
| 21 Aug | 934.80 | 54 | 3.10 | 47,250 | 22,750 | 1,33,000 | ||||
| 20 Aug | 931.00 | 50.9 | -4.10 | 71,750 | 25,375 | 1,10,250 | ||||
| 19 Aug | 937.70 | 55 | 6.80 | 14,000 | 5,250 | 85,750 | ||||
| 16 Aug | 924.75 | 48.2 | 5.50 | 79,625 | 37,625 | 79,625 | ||||
| 14 Aug | 909.85 | 42.7 | -9.25 | 37,625 | 16,625 | 42,875 | ||||
| 13 Aug | 918.45 | 51.95 | -3.25 | 19,250 | 16,625 | 26,250 | ||||
| 12 Aug | 924.40 | 55.2 | -5.80 | 2,625 | 875 | 8,750 | ||||
| 9 Aug | 926.95 | 61 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 925.80 | 61 | 1.95 | 1,750 | -875 | 7,000 | ||||
| 7 Aug | 930.85 | 59.05 | 1.05 | 5,250 | 2,625 | 8,750 | ||||
| 6 Aug | 919.15 | 58 | -5.95 | 1,750 | 875 | 6,125 | ||||
| 5 Aug | 925.50 | 63.95 | -33.75 | 3,500 | 2,625 | 4,375 | ||||
| 2 Aug | 966.40 | 97.7 | -15.45 | 2,625 | 1,750 | 1,750 | ||||
| 1 Aug | 980.50 | 113.15 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 987.65 | 113.15 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 989.60 | 113.15 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 991.45 | 113.15 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 984.15 | 113.15 | 0 | 0 | 0 | |||||
For Indian Rail Tour Corp Ltd - strike price 900 expiring on 26SEP2024
Delta for 900 CE is -
Historical price for 900 CE is as follows
On 16 Sept IRCTC was trading at 935.75. The strike last trading price was 40.8, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by -18375 which decreased total open position to 239750
On 13 Sept IRCTC was trading at 936.90. The strike last trading price was 43.25, which was 4.60 higher than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 258125
On 12 Sept IRCTC was trading at 931.35. The strike last trading price was 38.65, which was 5.45 higher than the previous day. The implied volatity was -, the open interest changed by -9625 which decreased total open position to 251125
On 11 Sept IRCTC was trading at 923.25. The strike last trading price was 33.2, which was -7.30 lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 259000
On 10 Sept IRCTC was trading at 930.10. The strike last trading price was 40.5, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by -875 which decreased total open position to 253750
On 9 Sept IRCTC was trading at 927.00. The strike last trading price was 38.15, which was -7.30 lower than the previous day. The implied volatity was -, the open interest changed by 18375 which increased total open position to 255500
On 6 Sept IRCTC was trading at 936.50. The strike last trading price was 45.45, which was -11.55 lower than the previous day. The implied volatity was -, the open interest changed by -7875 which decreased total open position to 238000
On 5 Sept IRCTC was trading at 945.25. The strike last trading price was 57, which was 5.15 higher than the previous day. The implied volatity was -, the open interest changed by -15750 which decreased total open position to 245875
On 4 Sept IRCTC was trading at 939.20. The strike last trading price was 51.85, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 262500
On 3 Sept IRCTC was trading at 944.15. The strike last trading price was 55.15, which was 4.60 higher than the previous day. The implied volatity was -, the open interest changed by -14000 which decreased total open position to 252000
On 2 Sept IRCTC was trading at 937.00. The strike last trading price was 50.55, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 12250 which increased total open position to 265125
On 30 Aug IRCTC was trading at 932.80. The strike last trading price was 50.4, which was 5.50 higher than the previous day. The implied volatity was -, the open interest changed by -7000 which decreased total open position to 252875
On 29 Aug IRCTC was trading at 923.05. The strike last trading price was 44.9, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 42875 which increased total open position to 259000
On 28 Aug IRCTC was trading at 927.00. The strike last trading price was 47, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 27125 which increased total open position to 216125
On 27 Aug IRCTC was trading at 930.40. The strike last trading price was 49.25, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 19250 which increased total open position to 189875
On 26 Aug IRCTC was trading at 931.00. The strike last trading price was 50.95, which was 4.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 168875
On 23 Aug IRCTC was trading at 923.30. The strike last trading price was 46.5, which was -9.65 lower than the previous day. The implied volatity was -, the open interest changed by 36750 which increased total open position to 168000
On 22 Aug IRCTC was trading at 939.40. The strike last trading price was 56.15, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by -1750 which decreased total open position to 132125
On 21 Aug IRCTC was trading at 934.80. The strike last trading price was 54, which was 3.10 higher than the previous day. The implied volatity was -, the open interest changed by 22750 which increased total open position to 133000
On 20 Aug IRCTC was trading at 931.00. The strike last trading price was 50.9, which was -4.10 lower than the previous day. The implied volatity was -, the open interest changed by 25375 which increased total open position to 110250
On 19 Aug IRCTC was trading at 937.70. The strike last trading price was 55, which was 6.80 higher than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 85750
On 16 Aug IRCTC was trading at 924.75. The strike last trading price was 48.2, which was 5.50 higher than the previous day. The implied volatity was -, the open interest changed by 37625 which increased total open position to 79625
On 14 Aug IRCTC was trading at 909.85. The strike last trading price was 42.7, which was -9.25 lower than the previous day. The implied volatity was -, the open interest changed by 16625 which increased total open position to 42875
On 13 Aug IRCTC was trading at 918.45. The strike last trading price was 51.95, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 16625 which increased total open position to 26250
On 12 Aug IRCTC was trading at 924.40. The strike last trading price was 55.2, which was -5.80 lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 8750
On 9 Aug IRCTC was trading at 926.95. The strike last trading price was 61, 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 61, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by -875 which decreased total open position to 7000
On 7 Aug IRCTC was trading at 930.85. The strike last trading price was 59.05, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 8750
On 6 Aug IRCTC was trading at 919.15. The strike last trading price was 58, which was -5.95 lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 6125
On 5 Aug IRCTC was trading at 925.50. The strike last trading price was 63.95, which was -33.75 lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 4375
On 2 Aug IRCTC was trading at 966.40. The strike last trading price was 97.7, which was -15.45 lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 1750
On 1 Aug IRCTC was trading at 980.50. The strike last trading price was 113.15, 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 113.15, 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 113.15, 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 113.15, 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 113.15, 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 900 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 935.75 | 3.5 | -1.10 | 13,03,750 | -47,250 | 13,97,375 |
| 13 Sept | 936.90 | 4.6 | -0.80 | 30,58,125 | 0 | 14,58,625 |
| 12 Sept | 931.35 | 5.4 | -4.15 | 8,52,250 | 21,875 | 14,61,250 |
| 11 Sept | 923.25 | 9.55 | 2.60 | 6,03,750 | -7,000 | 14,40,250 |
| 10 Sept | 930.10 | 6.95 | -2.50 | 6,08,125 | 41,125 | 14,49,000 |
| 9 Sept | 927.00 | 9.45 | 0.45 | 9,11,750 | 46,375 | 14,21,000 |
| 6 Sept | 936.50 | 9 | 2.75 | 15,36,500 | 1,08,500 | 13,75,500 |
| 5 Sept | 945.25 | 6.25 | -1.90 | 13,86,875 | 54,250 | 12,66,125 |
| 4 Sept | 939.20 | 8.15 | 0.10 | 5,40,750 | 42,875 | 12,13,625 |
| 3 Sept | 944.15 | 8.05 | -2.10 | 6,13,375 | 13,125 | 11,69,875 |
| 2 Sept | 937.00 | 10.15 | -1.00 | 4,96,125 | 26,250 | 11,55,000 |
| 30 Aug | 932.80 | 11.15 | -3.75 | 14,41,125 | 43,750 | 11,30,500 |
| 29 Aug | 923.05 | 14.9 | 0.20 | 6,78,125 | 1,96,000 | 10,87,625 |
| 28 Aug | 927.00 | 14.7 | 1.40 | 4,62,000 | 70,000 | 8,91,625 |
| 27 Aug | 930.40 | 13.3 | -0.50 | 2,96,625 | 64,750 | 8,21,625 |
| 26 Aug | 931.00 | 13.8 | -1.20 | 3,10,625 | 1,05,000 | 7,56,875 |
| 23 Aug | 923.30 | 15 | 1.45 | 4,07,750 | 2,18,750 | 6,47,500 |
| 22 Aug | 939.40 | 13.55 | -0.40 | 1,67,125 | 73,500 | 4,28,750 |
| 21 Aug | 934.80 | 13.95 | -2.80 | 88,375 | 28,000 | 3,56,125 |
| 20 Aug | 931.00 | 16.75 | 0.85 | 1,45,250 | 69,125 | 3,28,125 |
| 19 Aug | 937.70 | 15.9 | -6.10 | 91,875 | 14,000 | 2,52,875 |
| 16 Aug | 924.75 | 22 | -5.60 | 65,625 | 11,375 | 2,38,000 |
| 14 Aug | 909.85 | 27.6 | 0.00 | 66,500 | 19,250 | 2,26,625 |
| 13 Aug | 918.45 | 27.6 | 0.30 | 78,750 | 34,125 | 2,07,375 |
| 12 Aug | 924.40 | 27.3 | -0.75 | 28,000 | 5,250 | 1,72,375 |
| 9 Aug | 926.95 | 28.05 | -1.45 | 14,875 | 8,750 | 1,67,125 |
| 8 Aug | 925.80 | 29.5 | 0.65 | 24,500 | 14,000 | 1,58,375 |
| 7 Aug | 930.85 | 28.85 | -3.00 | 14,000 | 2,625 | 1,44,375 |
| 6 Aug | 919.15 | 31.85 | -0.45 | 80,500 | 38,500 | 1,41,750 |
| 5 Aug | 925.50 | 32.3 | 14.00 | 85,750 | 35,000 | 1,03,250 |
| 2 Aug | 966.40 | 18.3 | 3.30 | 35,875 | 20,125 | 70,875 |
| 1 Aug | 980.50 | 15 | 3.05 | 18,375 | 8,750 | 48,125 |
| 31 Jul | 987.65 | 11.95 | 0.40 | 9,625 | 5,250 | 37,625 |
| 30 Jul | 989.60 | 11.55 | -1.20 | 17,500 | 9,625 | 31,500 |
| 29 Jul | 991.45 | 12.75 | -1.25 | 14,000 | 9,625 | 21,875 |
| 26 Jul | 984.15 | 14 | 17,500 | 12,250 | 12,250 | |
For Indian Rail Tour Corp Ltd - strike price 900 expiring on 26SEP2024
Delta for 900 PE is -
Historical price for 900 PE is as follows
On 16 Sept IRCTC was trading at 935.75. The strike last trading price was 3.5, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by -47250 which decreased total open position to 1397375
On 13 Sept IRCTC was trading at 936.90. 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 0 which decreased total open position to 1458625
On 12 Sept IRCTC was trading at 931.35. The strike last trading price was 5.4, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by 21875 which increased total open position to 1461250
On 11 Sept IRCTC was trading at 923.25. The strike last trading price was 9.55, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by -7000 which decreased total open position to 1440250
On 10 Sept IRCTC was trading at 930.10. The strike last trading price was 6.95, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 41125 which increased total open position to 1449000
On 9 Sept IRCTC was trading at 927.00. The strike last trading price was 9.45, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 46375 which increased total open position to 1421000
On 6 Sept IRCTC was trading at 936.50. The strike last trading price was 9, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by 108500 which increased total open position to 1375500
On 5 Sept IRCTC was trading at 945.25. The strike last trading price was 6.25, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 54250 which increased total open position to 1266125
On 4 Sept IRCTC was trading at 939.20. The strike last trading price was 8.15, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 42875 which increased total open position to 1213625
On 3 Sept IRCTC was trading at 944.15. The strike last trading price was 8.05, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 13125 which increased total open position to 1169875
On 2 Sept IRCTC was trading at 937.00. The strike last trading price was 10.15, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 26250 which increased total open position to 1155000
On 30 Aug IRCTC was trading at 932.80. The strike last trading price was 11.15, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by 43750 which increased total open position to 1130500
On 29 Aug IRCTC was trading at 923.05. The strike last trading price was 14.9, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 196000 which increased total open position to 1087625
On 28 Aug IRCTC was trading at 927.00. The strike last trading price was 14.7, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 70000 which increased total open position to 891625
On 27 Aug IRCTC was trading at 930.40. The strike last trading price was 13.3, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 64750 which increased total open position to 821625
On 26 Aug IRCTC was trading at 931.00. The strike last trading price was 13.8, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 105000 which increased total open position to 756875
On 23 Aug IRCTC was trading at 923.30. The strike last trading price was 15, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 218750 which increased total open position to 647500
On 22 Aug IRCTC was trading at 939.40. The strike last trading price was 13.55, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 73500 which increased total open position to 428750
On 21 Aug IRCTC was trading at 934.80. The strike last trading price was 13.95, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 28000 which increased total open position to 356125
On 20 Aug IRCTC was trading at 931.00. The strike last trading price was 16.75, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 69125 which increased total open position to 328125
On 19 Aug IRCTC was trading at 937.70. The strike last trading price was 15.9, which was -6.10 lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 252875
On 16 Aug IRCTC was trading at 924.75. The strike last trading price was 22, which was -5.60 lower than the previous day. The implied volatity was -, the open interest changed by 11375 which increased total open position to 238000
On 14 Aug IRCTC was trading at 909.85. The strike last trading price was 27.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 19250 which increased total open position to 226625
On 13 Aug IRCTC was trading at 918.45. The strike last trading price was 27.6, 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 207375
On 12 Aug IRCTC was trading at 924.40. The strike last trading price was 27.3, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 172375
On 9 Aug IRCTC was trading at 926.95. The strike last trading price was 28.05, 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 167125
On 8 Aug IRCTC was trading at 925.80. The strike last trading price was 29.5, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 158375
On 7 Aug IRCTC was trading at 930.85. The strike last trading price was 28.85, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 144375
On 6 Aug IRCTC was trading at 919.15. The strike last trading price was 31.85, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 38500 which increased total open position to 141750
On 5 Aug IRCTC was trading at 925.50. The strike last trading price was 32.3, which was 14.00 higher than the previous day. The implied volatity was -, the open interest changed by 35000 which increased total open position to 103250
On 2 Aug IRCTC was trading at 966.40. The strike last trading price was 18.3, which was 3.30 higher than the previous day. The implied volatity was -, the open interest changed by 20125 which increased total open position to 70875
On 1 Aug IRCTC was trading at 980.50. The strike last trading price was 15, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by 8750 which increased total open position to 48125
On 31 Jul IRCTC was trading at 987.65. The strike last trading price was 11.95, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 37625
On 30 Jul IRCTC was trading at 989.60. The strike last trading price was 11.55, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 9625 which increased total open position to 31500
On 29 Jul IRCTC was trading at 991.45. The strike last trading price was 12.75, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 9625 which increased total open position to 21875
On 26 Jul IRCTC was trading at 984.15. The strike last trading price was 14, which was lower than the previous day. The implied volatity was -, the open interest changed by 12250 which increased total open position to 12250