IOC
Indian Oil Corp Ltd
Historical option data for IOC
12 Dec 2024 09:02 AM IST
| IOC 26DEC2024 125 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.92
Vega: 0.04
Theta: -0.11
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 12 Dec | 143.19 | 19.2 | 0.00 | 51.49 | 2 | -2 | 35 | |||
| 11 Dec | 143.19 | 19.2 | 0.75 | 51.49 | 2 | -1 | 35 | |||
| 10 Dec | 143.54 | 18.45 | 0.55 | - | 3 | 0 | 37 | |||
| 9 Dec | 142.33 | 17.9 | -0.20 | 30.63 | 5 | -1 | 37 | |||
| 6 Dec | 141.96 | 18.1 | 3.30 | 39.59 | 11 | -1 | 38 | |||
| 5 Dec | 139.44 | 14.8 | -1.10 | - | 18 | 2 | 38 | |||
| 4 Dec | 139.86 | 15.9 | 0.45 | 29.74 | 13 | -3 | 34 | |||
| 3 Dec | 139.51 | 15.45 | 1.50 | 27.22 | 5 | 0 | 37 | |||
| 2 Dec | 137.65 | 13.95 | -0.75 | 23.94 | 8 | 3 | 38 | |||
| 29 Nov | 138.63 | 14.7 | -0.05 | 21.30 | 21 | 15 | 34 | |||
| 28 Nov | 137.75 | 14.75 | -0.65 | 31.01 | 3 | 2 | 20 | |||
| 27 Nov | 139.00 | 15.4 | 1.65 | 23.22 | 6 | 0 | 18 | |||
| 26 Nov | 136.96 | 13.75 | -0.05 | 32.43 | 3 | 0 | 18 | |||
|
|
||||||||||
| 25 Nov | 136.40 | 13.8 | 2.95 | 32.74 | 28 | -3 | 18 | |||
| 22 Nov | 132.61 | 10.85 | 1.60 | 32.58 | 19 | 14 | 35 | |||
| 21 Nov | 130.71 | 9.25 | -2.25 | 30.68 | 10 | 4 | 21 | |||
| 20 Nov | 133.12 | 11.5 | 0.00 | 34.80 | 17 | 17 | 16 | |||
| 19 Nov | 133.12 | 11.5 | -37.35 | 34.80 | 17 | 16 | 16 | |||
| 18 Nov | 134.14 | 48.85 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 134.76 | 48.85 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 135.99 | 48.85 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 138.79 | 48.85 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 139.43 | 48.85 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 140.34 | 48.85 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 144.15 | 48.85 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 144.61 | 48.85 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 140.80 | 48.85 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 138.93 | 48.85 | 48.85 | - | 0 | 0 | 0 | |||
| 31 Oct | 142.62 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 143.40 | 0 | - | 0 | 0 | 0 | ||||
For Indian Oil Corp Ltd - strike price 125 expiring on 26DEC2024
Delta for 125 CE is 0.92
Historical price for 125 CE is as follows
On 12 Dec IOC was trading at 143.19. The strike last trading price was 19.2, which was 0.00 lower than the previous day. The implied volatity was 51.49, the open interest changed by -2 which decreased total open position to 35
On 11 Dec IOC was trading at 143.19. The strike last trading price was 19.2, which was 0.75 higher than the previous day. The implied volatity was 51.49, the open interest changed by -1 which decreased total open position to 35
On 10 Dec IOC was trading at 143.54. The strike last trading price was 18.45, 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 37
On 9 Dec IOC was trading at 142.33. The strike last trading price was 17.9, which was -0.20 lower than the previous day. The implied volatity was 30.63, the open interest changed by -1 which decreased total open position to 37
On 6 Dec IOC was trading at 141.96. The strike last trading price was 18.1, which was 3.30 higher than the previous day. The implied volatity was 39.59, the open interest changed by -1 which decreased total open position to 38
On 5 Dec IOC was trading at 139.44. The strike last trading price was 14.8, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 38
On 4 Dec IOC was trading at 139.86. The strike last trading price was 15.9, which was 0.45 higher than the previous day. The implied volatity was 29.74, the open interest changed by -3 which decreased total open position to 34
On 3 Dec IOC was trading at 139.51. The strike last trading price was 15.45, which was 1.50 higher than the previous day. The implied volatity was 27.22, the open interest changed by 0 which decreased total open position to 37
On 2 Dec IOC was trading at 137.65. The strike last trading price was 13.95, which was -0.75 lower than the previous day. The implied volatity was 23.94, the open interest changed by 3 which increased total open position to 38
On 29 Nov IOC was trading at 138.63. The strike last trading price was 14.7, which was -0.05 lower than the previous day. The implied volatity was 21.30, the open interest changed by 15 which increased total open position to 34
On 28 Nov IOC was trading at 137.75. The strike last trading price was 14.75, which was -0.65 lower than the previous day. The implied volatity was 31.01, the open interest changed by 2 which increased total open position to 20
On 27 Nov IOC was trading at 139.00. The strike last trading price was 15.4, which was 1.65 higher than the previous day. The implied volatity was 23.22, the open interest changed by 0 which decreased total open position to 18
On 26 Nov IOC was trading at 136.96. The strike last trading price was 13.75, which was -0.05 lower than the previous day. The implied volatity was 32.43, the open interest changed by 0 which decreased total open position to 18
On 25 Nov IOC was trading at 136.40. The strike last trading price was 13.8, which was 2.95 higher than the previous day. The implied volatity was 32.74, the open interest changed by -3 which decreased total open position to 18
On 22 Nov IOC was trading at 132.61. The strike last trading price was 10.85, which was 1.60 higher than the previous day. The implied volatity was 32.58, the open interest changed by 14 which increased total open position to 35
On 21 Nov IOC was trading at 130.71. The strike last trading price was 9.25, which was -2.25 lower than the previous day. The implied volatity was 30.68, the open interest changed by 4 which increased total open position to 21
On 20 Nov IOC was trading at 133.12. The strike last trading price was 11.5, which was 0.00 lower than the previous day. The implied volatity was 34.80, the open interest changed by 17 which increased total open position to 16
On 19 Nov IOC was trading at 133.12. The strike last trading price was 11.5, which was -37.35 lower than the previous day. The implied volatity was 34.80, the open interest changed by 16 which increased total open position to 16
On 18 Nov IOC was trading at 134.14. The strike last trading price was 48.85, 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 Nov IOC was trading at 134.76. The strike last trading price was 48.85, 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 Nov IOC was trading at 135.99. The strike last trading price was 48.85, 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 Nov IOC was trading at 138.79. The strike last trading price was 48.85, 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 Nov IOC was trading at 139.43. The strike last trading price was 48.85, 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 Nov IOC was trading at 140.34. The strike last trading price was 48.85, 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 Nov IOC was trading at 144.15. The strike last trading price was 48.85, 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 Nov IOC was trading at 144.61. The strike last trading price was 48.85, 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 Nov IOC was trading at 140.80. The strike last trading price was 48.85, 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 Nov IOC was trading at 138.93. The strike last trading price was 48.85, which was 48.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Oct IOC was trading at 142.62. 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 which decreased total open position to
On 30 Oct IOC was trading at 143.40. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| IOC 26DEC2024 125 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.03
Vega: 0.02
Theta: -0.03
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 12 Dec | 143.19 | 0.15 | 0.00 | 38.15 | 148 | -21 | 305 |
| 11 Dec | 143.19 | 0.15 | 0.00 | 38.15 | 148 | -19 | 305 |
| 10 Dec | 143.54 | 0.15 | -0.05 | 37.40 | 118 | -8 | 324 |
| 9 Dec | 142.33 | 0.2 | -0.05 | 36.82 | 626 | -35 | 338 |
| 6 Dec | 141.96 | 0.25 | -0.15 | 35.32 | 833 | 37 | 378 |
| 5 Dec | 139.44 | 0.4 | 0.05 | 34.53 | 546 | -45 | 342 |
| 4 Dec | 139.86 | 0.35 | -0.05 | 33.31 | 628 | 48 | 387 |
| 3 Dec | 139.51 | 0.4 | -0.15 | 33.03 | 276 | -16 | 344 |
| 2 Dec | 137.65 | 0.55 | -0.05 | 32.76 | 429 | 30 | 363 |
| 29 Nov | 138.63 | 0.6 | -0.30 | 32.91 | 495 | 71 | 334 |
| 28 Nov | 137.75 | 0.9 | 0.00 | 35.77 | 365 | -4 | 264 |
| 27 Nov | 139.00 | 0.9 | -0.25 | 36.81 | 247 | 47 | 268 |
| 26 Nov | 136.96 | 1.15 | 0.00 | 35.29 | 78 | 40 | 222 |
| 25 Nov | 136.40 | 1.15 | -0.85 | 34.68 | 199 | 110 | 183 |
| 22 Nov | 132.61 | 2 | -0.55 | 34.28 | 142 | 30 | 103 |
| 21 Nov | 130.71 | 2.55 | 0.40 | 34.35 | 119 | 27 | 74 |
| 20 Nov | 133.12 | 2.15 | 0.00 | 34.50 | 54 | 24 | 47 |
| 19 Nov | 133.12 | 2.15 | 0.15 | 34.50 | 54 | 24 | 47 |
| 18 Nov | 134.14 | 2 | -0.15 | 35.14 | 30 | 16 | 24 |
| 14 Nov | 134.76 | 2.15 | 0.60 | 35.44 | 1 | 0 | 7 |
| 13 Nov | 135.99 | 1.55 | 0.25 | 33.10 | 7 | 4 | 6 |
| 12 Nov | 138.79 | 1.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 139.43 | 1.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 140.34 | 1.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 144.15 | 1.3 | 0.00 | 0.00 | 0 | 2 | 0 |
| 6 Nov | 144.61 | 1.3 | 0.85 | 38.93 | 2 | 0 | 0 |
| 5 Nov | 140.80 | 0.45 | 0.00 | 10.53 | 0 | 0 | 0 |
| 4 Nov | 138.93 | 0.45 | 0.45 | 9.67 | 0 | 0 | 0 |
| 31 Oct | 142.62 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 143.40 | 0 | - | 0 | 0 | 0 | |
For Indian Oil Corp Ltd - strike price 125 expiring on 26DEC2024
Delta for 125 PE is -0.03
Historical price for 125 PE is as follows
On 12 Dec IOC was trading at 143.19. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was 38.15, the open interest changed by -21 which decreased total open position to 305
On 11 Dec IOC was trading at 143.19. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was 38.15, the open interest changed by -19 which decreased total open position to 305
On 10 Dec IOC was trading at 143.54. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 37.40, the open interest changed by -8 which decreased total open position to 324
On 9 Dec IOC was trading at 142.33. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 36.82, the open interest changed by -35 which decreased total open position to 338
On 6 Dec IOC was trading at 141.96. The strike last trading price was 0.25, which was -0.15 lower than the previous day. The implied volatity was 35.32, the open interest changed by 37 which increased total open position to 378
On 5 Dec IOC was trading at 139.44. The strike last trading price was 0.4, which was 0.05 higher than the previous day. The implied volatity was 34.53, the open interest changed by -45 which decreased total open position to 342
On 4 Dec IOC was trading at 139.86. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 33.31, the open interest changed by 48 which increased total open position to 387
On 3 Dec IOC was trading at 139.51. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was 33.03, the open interest changed by -16 which decreased total open position to 344
On 2 Dec IOC was trading at 137.65. The strike last trading price was 0.55, which was -0.05 lower than the previous day. The implied volatity was 32.76, the open interest changed by 30 which increased total open position to 363
On 29 Nov IOC was trading at 138.63. The strike last trading price was 0.6, which was -0.30 lower than the previous day. The implied volatity was 32.91, the open interest changed by 71 which increased total open position to 334
On 28 Nov IOC was trading at 137.75. The strike last trading price was 0.9, which was 0.00 lower than the previous day. The implied volatity was 35.77, the open interest changed by -4 which decreased total open position to 264
On 27 Nov IOC was trading at 139.00. The strike last trading price was 0.9, which was -0.25 lower than the previous day. The implied volatity was 36.81, the open interest changed by 47 which increased total open position to 268
On 26 Nov IOC was trading at 136.96. The strike last trading price was 1.15, which was 0.00 lower than the previous day. The implied volatity was 35.29, the open interest changed by 40 which increased total open position to 222
On 25 Nov IOC was trading at 136.40. The strike last trading price was 1.15, which was -0.85 lower than the previous day. The implied volatity was 34.68, the open interest changed by 110 which increased total open position to 183
On 22 Nov IOC was trading at 132.61. The strike last trading price was 2, which was -0.55 lower than the previous day. The implied volatity was 34.28, the open interest changed by 30 which increased total open position to 103
On 21 Nov IOC was trading at 130.71. The strike last trading price was 2.55, which was 0.40 higher than the previous day. The implied volatity was 34.35, the open interest changed by 27 which increased total open position to 74
On 20 Nov IOC was trading at 133.12. The strike last trading price was 2.15, which was 0.00 lower than the previous day. The implied volatity was 34.50, the open interest changed by 24 which increased total open position to 47
On 19 Nov IOC was trading at 133.12. The strike last trading price was 2.15, which was 0.15 higher than the previous day. The implied volatity was 34.50, the open interest changed by 24 which increased total open position to 47
On 18 Nov IOC was trading at 134.14. The strike last trading price was 2, which was -0.15 lower than the previous day. The implied volatity was 35.14, the open interest changed by 16 which increased total open position to 24
On 14 Nov IOC was trading at 134.76. The strike last trading price was 2.15, which was 0.60 higher than the previous day. The implied volatity was 35.44, the open interest changed by 0 which decreased total open position to 7
On 13 Nov IOC was trading at 135.99. The strike last trading price was 1.55, which was 0.25 higher than the previous day. The implied volatity was 33.10, the open interest changed by 4 which increased total open position to 6
On 12 Nov IOC was trading at 138.79. The strike last trading price was 1.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Nov IOC was trading at 139.43. The strike last trading price was 1.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 8 Nov IOC was trading at 140.34. The strike last trading price was 1.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 7 Nov IOC was trading at 144.15. The strike last trading price was 1.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 6 Nov IOC was trading at 144.61. The strike last trading price was 1.3, which was 0.85 higher than the previous day. The implied volatity was 38.93, the open interest changed by 0 which decreased total open position to 0
On 5 Nov IOC was trading at 140.80. The strike last trading price was 0.45, which was 0.00 lower than the previous day. The implied volatity was 10.53, the open interest changed by 0 which decreased total open position to 0
On 4 Nov IOC was trading at 138.93. The strike last trading price was 0.45, which was 0.45 higher than the previous day. The implied volatity was 9.67, the open interest changed by 0 which decreased total open position to 0
On 31 Oct IOC was trading at 142.62. 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 which decreased total open position to
On 30 Oct IOC was trading at 143.40. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
