IRCTC
Indian Rail Tour Corp Ltd
Historical option data for IRCTC
16 Sep 2024 04:11 PM IST
| IRCTC 940 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 935.75 | 14.1 | -1.80 | 39,54,125 | 15,750 | 28,44,625 | ||||
| 13 Sept | 936.90 | 15.9 | 2.20 | 1,16,35,750 | 6,82,500 | 28,42,875 | ||||
| 12 Sept | 931.35 | 13.7 | 1.50 | 30,12,625 | -63,000 | 21,39,375 | ||||
| 11 Sept | 923.25 | 12.2 | -4.05 | 22,36,500 | 82,250 | 22,01,500 | ||||
| 10 Sept | 930.10 | 16.25 | -0.35 | 19,91,500 | 14,000 | 21,18,375 | ||||
| 9 Sept | 927.00 | 16.6 | -5.00 | 21,98,000 | 3,02,750 | 20,97,375 | ||||
| 6 Sept | 936.50 | 21.6 | -7.40 | 29,05,875 | 2,29,250 | 17,92,875 | ||||
| 5 Sept | 945.25 | 29 | 2.80 | 27,20,375 | 40,250 | 15,57,500 | ||||
| 4 Sept | 939.20 | 26.2 | -2.45 | 13,15,125 | 1,40,000 | 15,19,875 | ||||
| 3 Sept | 944.15 | 28.65 | 2.75 | 20,70,250 | -21,000 | 13,78,125 | ||||
| 2 Sept | 937.00 | 25.9 | -1.60 | 18,59,375 | 1,53,125 | 13,94,750 | ||||
| 30 Aug | 932.80 | 27.5 | 4.25 | 51,10,000 | 1,46,125 | 12,24,125 | ||||
| 29 Aug | 923.05 | 23.25 | -1.85 | 13,58,000 | 1,27,750 | 10,74,500 | ||||
| 28 Aug | 927.00 | 25.1 | -1.20 | 16,17,000 | 2,82,625 | 9,46,750 | ||||
| 27 Aug | 930.40 | 26.3 | -1.45 | 5,54,750 | 1,58,375 | 6,64,125 | ||||
| 26 Aug | 931.00 | 27.75 | 1.75 | 4,18,250 | 94,500 | 5,04,875 | ||||
| 23 Aug | 923.30 | 26 | -5.95 | 2,96,625 | 1,27,750 | 4,09,500 | ||||
| 22 Aug | 939.40 | 31.95 | 2.35 | 2,72,125 | 76,125 | 2,80,875 | ||||
| 21 Aug | 934.80 | 29.6 | 0.60 | 1,47,875 | 76,125 | 2,03,875 | ||||
| 20 Aug | 931.00 | 29 | -4.35 | 92,750 | 39,375 | 1,25,125 | ||||
| 19 Aug | 937.70 | 33.35 | 5.35 | 76,125 | 33,250 | 86,625 | ||||
| 16 Aug | 924.75 | 28 | 3.00 | 20,125 | 0 | 52,500 | ||||
| 14 Aug | 909.85 | 25 | -5.30 | 42,000 | 10,500 | 52,500 | ||||
| 13 Aug | 918.45 | 30.3 | -8.90 | 26,250 | 14,875 | 40,250 | ||||
| 12 Aug | 924.40 | 39.2 | -3.40 | 19,250 | 8,750 | 24,500 | ||||
| 9 Aug | 926.95 | 42.6 | 1.05 | 7,000 | 875 | 11,375 | ||||
| 8 Aug | 925.80 | 41.55 | -0.95 | 7,875 | 7,000 | 9,625 | ||||
| 7 Aug | 930.85 | 42.5 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 919.15 | 42.5 | 0.00 | 0 | 1,750 | 0 | ||||
| 5 Aug | 925.50 | 42.5 | -33.40 | 2,625 | 1,750 | 2,625 | ||||
| 2 Aug | 966.40 | 75.9 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 980.50 | 75.9 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 987.65 | 75.9 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 989.60 | 75.9 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 29 Jul | 991.45 | 75.9 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 984.15 | 75.9 | 875 | 0 | 0 | |||||
For Indian Rail Tour Corp Ltd - strike price 940 expiring on 26SEP2024
Delta for 940 CE is -
Historical price for 940 CE is as follows
On 16 Sept IRCTC was trading at 935.75. The strike last trading price was 14.1, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 15750 which increased total open position to 2844625
On 13 Sept IRCTC was trading at 936.90. The strike last trading price was 15.9, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by 682500 which increased total open position to 2842875
On 12 Sept IRCTC was trading at 931.35. The strike last trading price was 13.7, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by -63000 which decreased total open position to 2139375
On 11 Sept IRCTC was trading at 923.25. The strike last trading price was 12.2, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by 82250 which increased total open position to 2201500
On 10 Sept IRCTC was trading at 930.10. The strike last trading price was 16.25, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 2118375
On 9 Sept IRCTC was trading at 927.00. The strike last trading price was 16.6, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 302750 which increased total open position to 2097375
On 6 Sept IRCTC was trading at 936.50. The strike last trading price was 21.6, which was -7.40 lower than the previous day. The implied volatity was -, the open interest changed by 229250 which increased total open position to 1792875
On 5 Sept IRCTC was trading at 945.25. The strike last trading price was 29, which was 2.80 higher than the previous day. The implied volatity was -, the open interest changed by 40250 which increased total open position to 1557500
On 4 Sept IRCTC was trading at 939.20. The strike last trading price was 26.2, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 140000 which increased total open position to 1519875
On 3 Sept IRCTC was trading at 944.15. The strike last trading price was 28.65, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by -21000 which decreased total open position to 1378125
On 2 Sept IRCTC was trading at 937.00. The strike last trading price was 25.9, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 153125 which increased total open position to 1394750
On 30 Aug IRCTC was trading at 932.80. The strike last trading price was 27.5, which was 4.25 higher than the previous day. The implied volatity was -, the open interest changed by 146125 which increased total open position to 1224125
On 29 Aug IRCTC was trading at 923.05. The strike last trading price was 23.25, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 127750 which increased total open position to 1074500
On 28 Aug IRCTC was trading at 927.00. The strike last trading price was 25.1, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 282625 which increased total open position to 946750
On 27 Aug IRCTC was trading at 930.40. The strike last trading price was 26.3, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 158375 which increased total open position to 664125
On 26 Aug IRCTC was trading at 931.00. The strike last trading price was 27.75, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 94500 which increased total open position to 504875
On 23 Aug IRCTC was trading at 923.30. The strike last trading price was 26, which was -5.95 lower than the previous day. The implied volatity was -, the open interest changed by 127750 which increased total open position to 409500
On 22 Aug IRCTC was trading at 939.40. The strike last trading price was 31.95, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 76125 which increased total open position to 280875
On 21 Aug IRCTC was trading at 934.80. The strike last trading price was 29.6, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 76125 which increased total open position to 203875
On 20 Aug IRCTC was trading at 931.00. The strike last trading price was 29, which was -4.35 lower than the previous day. The implied volatity was -, the open interest changed by 39375 which increased total open position to 125125
On 19 Aug IRCTC was trading at 937.70. The strike last trading price was 33.35, which was 5.35 higher than the previous day. The implied volatity was -, the open interest changed by 33250 which increased total open position to 86625
On 16 Aug IRCTC was trading at 924.75. The strike last trading price was 28, 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 52500
On 14 Aug IRCTC was trading at 909.85. The strike last trading price was 25, which was -5.30 lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 52500
On 13 Aug IRCTC was trading at 918.45. The strike last trading price was 30.3, which was -8.90 lower than the previous day. The implied volatity was -, the open interest changed by 14875 which increased total open position to 40250
On 12 Aug IRCTC was trading at 924.40. The strike last trading price was 39.2, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by 8750 which increased total open position to 24500
On 9 Aug IRCTC was trading at 926.95. The strike last trading price was 42.6, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 11375
On 8 Aug IRCTC was trading at 925.80. The strike last trading price was 41.55, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 9625
On 7 Aug IRCTC was trading at 930.85. The strike last trading price was 42.5, 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 42.5, 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 5 Aug IRCTC was trading at 925.50. The strike last trading price was 42.5, which was -33.40 lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 2625
On 2 Aug IRCTC was trading at 966.40. The strike last trading price was 75.9, 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 1 Aug IRCTC was trading at 980.50. The strike last trading price was 75.9, 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 31 Jul IRCTC was trading at 987.65. The strike last trading price was 75.9, 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 75.9, 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 29 Jul IRCTC was trading at 991.45. The strike last trading price was 75.9, 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 26 Jul IRCTC was trading at 984.15. The strike last trading price was 75.9, 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 940 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 935.75 | 16.6 | -1.20 | 7,71,750 | -2,62,500 | 16,87,875 |
| 13 Sept | 936.90 | 17.8 | -2.50 | 39,32,250 | 5,60,875 | 19,56,500 |
| 12 Sept | 931.35 | 20.3 | -7.60 | 4,41,875 | -70,000 | 13,96,500 |
| 11 Sept | 923.25 | 27.9 | 5.60 | 3,87,625 | -52,500 | 14,66,500 |
| 10 Sept | 930.10 | 22.3 | -4.65 | 4,25,250 | -29,750 | 15,15,500 |
| 9 Sept | 927.00 | 26.95 | 2.20 | 3,37,750 | -16,625 | 15,45,250 |
| 6 Sept | 936.50 | 24.75 | 6.55 | 12,82,750 | 90,125 | 15,61,875 |
| 5 Sept | 945.25 | 18.2 | -4.70 | 18,58,500 | 5,19,750 | 14,59,500 |
| 4 Sept | 939.20 | 22.9 | 1.10 | 7,08,750 | -21,000 | 9,39,750 |
| 3 Sept | 944.15 | 21.8 | -3.95 | 8,07,625 | 56,875 | 9,66,875 |
| 2 Sept | 937.00 | 25.75 | -1.25 | 4,19,125 | 63,000 | 9,05,625 |
| 30 Aug | 932.80 | 27 | -5.00 | 12,27,625 | 1,60,125 | 8,50,500 |
| 29 Aug | 923.05 | 32 | -0.65 | 2,74,750 | 48,125 | 6,89,500 |
| 28 Aug | 927.00 | 32.65 | 3.15 | 3,61,375 | 1,12,875 | 6,40,500 |
| 27 Aug | 930.40 | 29.5 | -0.70 | 2,04,750 | 1,21,625 | 5,27,625 |
| 26 Aug | 931.00 | 30.2 | -4.75 | 2,03,000 | 73,500 | 4,06,000 |
| 23 Aug | 923.30 | 34.95 | 5.80 | 1,79,375 | 93,625 | 3,33,375 |
| 22 Aug | 939.40 | 29.15 | -0.95 | 1,58,375 | 94,500 | 2,38,875 |
| 21 Aug | 934.80 | 30.1 | -3.50 | 1,17,250 | 74,375 | 1,43,500 |
| 20 Aug | 931.00 | 33.6 | 0.60 | 65,625 | 29,750 | 68,250 |
| 19 Aug | 937.70 | 33 | -19.00 | 35,000 | 28,000 | 38,500 |
| 16 Aug | 924.75 | 52 | 0.00 | 0 | 1,750 | 0 |
| 14 Aug | 909.85 | 52 | 5.60 | 4,375 | 875 | 9,625 |
| 13 Aug | 918.45 | 46.4 | 0.40 | 7,000 | 3,500 | 6,125 |
| 12 Aug | 924.40 | 46 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 926.95 | 46 | 0.35 | 875 | 0 | 2,625 |
| 8 Aug | 925.80 | 45.65 | -4.90 | 2,625 | 875 | 1,750 |
| 7 Aug | 930.85 | 50.55 | 0.00 | 0 | 875 | 0 |
| 6 Aug | 919.15 | 50.55 | 2.40 | 1,750 | 875 | 875 |
| 5 Aug | 925.50 | 48.15 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 966.40 | 48.15 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 980.50 | 48.15 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 987.65 | 48.15 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 989.60 | 48.15 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 991.45 | 48.15 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 984.15 | 48.15 | 0 | 0 | 0 | |
For Indian Rail Tour Corp Ltd - strike price 940 expiring on 26SEP2024
Delta for 940 PE is -
Historical price for 940 PE is as follows
On 16 Sept IRCTC was trading at 935.75. The strike last trading price was 16.6, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by -262500 which decreased total open position to 1687875
On 13 Sept IRCTC was trading at 936.90. The strike last trading price was 17.8, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 560875 which increased total open position to 1956500
On 12 Sept IRCTC was trading at 931.35. The strike last trading price was 20.3, which was -7.60 lower than the previous day. The implied volatity was -, the open interest changed by -70000 which decreased total open position to 1396500
On 11 Sept IRCTC was trading at 923.25. The strike last trading price was 27.9, which was 5.60 higher than the previous day. The implied volatity was -, the open interest changed by -52500 which decreased total open position to 1466500
On 10 Sept IRCTC was trading at 930.10. The strike last trading price was 22.3, which was -4.65 lower than the previous day. The implied volatity was -, the open interest changed by -29750 which decreased total open position to 1515500
On 9 Sept IRCTC was trading at 927.00. The strike last trading price was 26.95, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by -16625 which decreased total open position to 1545250
On 6 Sept IRCTC was trading at 936.50. The strike last trading price was 24.75, which was 6.55 higher than the previous day. The implied volatity was -, the open interest changed by 90125 which increased total open position to 1561875
On 5 Sept IRCTC was trading at 945.25. The strike last trading price was 18.2, which was -4.70 lower than the previous day. The implied volatity was -, the open interest changed by 519750 which increased total open position to 1459500
On 4 Sept IRCTC was trading at 939.20. The strike last trading price was 22.9, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by -21000 which decreased total open position to 939750
On 3 Sept IRCTC was trading at 944.15. The strike last trading price was 21.8, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 56875 which increased total open position to 966875
On 2 Sept IRCTC was trading at 937.00. The strike last trading price was 25.75, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 63000 which increased total open position to 905625
On 30 Aug IRCTC was trading at 932.80. The strike last trading price was 27, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 160125 which increased total open position to 850500
On 29 Aug IRCTC was trading at 923.05. The strike last trading price was 32, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 48125 which increased total open position to 689500
On 28 Aug IRCTC was trading at 927.00. The strike last trading price was 32.65, which was 3.15 higher than the previous day. The implied volatity was -, the open interest changed by 112875 which increased total open position to 640500
On 27 Aug IRCTC was trading at 930.40. The strike last trading price was 29.5, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 121625 which increased total open position to 527625
On 26 Aug IRCTC was trading at 931.00. The strike last trading price was 30.2, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by 73500 which increased total open position to 406000
On 23 Aug IRCTC was trading at 923.30. The strike last trading price was 34.95, which was 5.80 higher than the previous day. The implied volatity was -, the open interest changed by 93625 which increased total open position to 333375
On 22 Aug IRCTC was trading at 939.40. The strike last trading price was 29.15, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 94500 which increased total open position to 238875
On 21 Aug IRCTC was trading at 934.80. The strike last trading price was 30.1, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 74375 which increased total open position to 143500
On 20 Aug IRCTC was trading at 931.00. The strike last trading price was 33.6, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 29750 which increased total open position to 68250
On 19 Aug IRCTC was trading at 937.70. The strike last trading price was 33, which was -19.00 lower than the previous day. The implied volatity was -, the open interest changed by 28000 which increased total open position to 38500
On 16 Aug IRCTC was trading at 924.75. The strike last trading price was 52, 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 14 Aug IRCTC was trading at 909.85. The strike last trading price was 52, which was 5.60 higher than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 9625
On 13 Aug IRCTC was trading at 918.45. The strike last trading price was 46.4, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 6125
On 12 Aug IRCTC was trading at 924.40. The strike last trading price was 46, 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 46, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2625
On 8 Aug IRCTC was trading at 925.80. The strike last trading price was 45.65, which was -4.90 lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 1750
On 7 Aug IRCTC was trading at 930.85. The strike last trading price was 50.55, 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 6 Aug IRCTC was trading at 919.15. The strike last trading price was 50.55, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 875
On 5 Aug IRCTC was trading at 925.50. The strike last trading price was 48.15, 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 2 Aug IRCTC was trading at 966.40. The strike last trading price was 48.15, 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 1 Aug IRCTC was trading at 980.50. The strike last trading price was 48.15, 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 48.15, 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 48.15, 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 48.15, 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 48.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0