IOC
Indian Oil Corp Ltd
Historical option data for IOC
12 Dec 2024 09:02 AM IST
| IOC 26DEC2024 127.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 12 Dec | 143.19 | 15.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 143.19 | 15.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 143.54 | 15.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 142.33 | 15.2 | -0.50 | - | 5 | 0 | 28 | |||
| 6 Dec | 141.96 | 15.7 | 2.60 | 38.00 | 18 | 1 | 27 | |||
| 5 Dec | 139.44 | 13.1 | -0.10 | 28.27 | 18 | 4 | 25 | |||
| 4 Dec | 139.86 | 13.2 | 0.55 | - | 6 | 2 | 22 | |||
| 3 Dec | 139.51 | 12.65 | 0.75 | - | 7 | 2 | 19 | |||
| 2 Dec | 137.65 | 11.9 | -1.10 | 28.51 | 7 | 3 | 17 | |||
|
|
||||||||||
| 29 Nov | 138.63 | 13 | 0.50 | 31.91 | 10 | 5 | 12 | |||
| 28 Nov | 137.75 | 12.5 | 0.00 | 0.00 | 0 | 5 | 0 | |||
| 27 Nov | 139.00 | 12.5 | 1.00 | - | 6 | 5 | 7 | |||
| 26 Nov | 136.96 | 11.5 | -7.50 | 30.09 | 2 | 0 | 0 | |||
| 25 Nov | 136.40 | 19 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 132.61 | 19 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 130.71 | 19 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 133.12 | 19 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 133.12 | 19 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 134.14 | 19 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 134.76 | 19 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 135.99 | 19 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 138.79 | 19 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 139.43 | 19 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 140.34 | 19 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 144.15 | 19 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 144.61 | 19 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 140.80 | 19 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 138.93 | 19 | - | 0 | 0 | 0 | ||||
For Indian Oil Corp Ltd - strike price 127.5 expiring on 26DEC2024
Delta for 127.5 CE is 0.00
Historical price for 127.5 CE is as follows
On 12 Dec IOC was trading at 143.19. The strike last trading price was 15.2, 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 Dec IOC was trading at 143.19. The strike last trading price was 15.2, 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 10 Dec IOC was trading at 143.54. The strike last trading price was 15.2, 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 9 Dec IOC was trading at 142.33. The strike last trading price was 15.2, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28
On 6 Dec IOC was trading at 141.96. The strike last trading price was 15.7, which was 2.60 higher than the previous day. The implied volatity was 38.00, the open interest changed by 1 which increased total open position to 27
On 5 Dec IOC was trading at 139.44. The strike last trading price was 13.1, which was -0.10 lower than the previous day. The implied volatity was 28.27, the open interest changed by 4 which increased total open position to 25
On 4 Dec IOC was trading at 139.86. The strike last trading price was 13.2, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 22
On 3 Dec IOC was trading at 139.51. The strike last trading price was 12.65, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 19
On 2 Dec IOC was trading at 137.65. The strike last trading price was 11.9, which was -1.10 lower than the previous day. The implied volatity was 28.51, the open interest changed by 3 which increased total open position to 17
On 29 Nov IOC was trading at 138.63. The strike last trading price was 13, which was 0.50 higher than the previous day. The implied volatity was 31.91, the open interest changed by 5 which increased total open position to 12
On 28 Nov IOC was trading at 137.75. The strike last trading price was 12.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 27 Nov IOC was trading at 139.00. The strike last trading price was 12.5, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 7
On 26 Nov IOC was trading at 136.96. The strike last trading price was 11.5, which was -7.50 lower than the previous day. The implied volatity was 30.09, the open interest changed by 0 which decreased total open position to 0
On 25 Nov IOC was trading at 136.40. The strike last trading price was 19, 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 Nov IOC was trading at 132.61. The strike last trading price was 19, 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 Nov IOC was trading at 130.71. The strike last trading price was 19, 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 Nov IOC was trading at 133.12. The strike last trading price was 19, 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 Nov IOC was trading at 133.12. The strike last trading price was 19, 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 18 Nov IOC was trading at 134.14. The strike last trading price was 19, 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 19, 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 19, 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 19, 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 19, 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 19, 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 19, 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 19, 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 19, 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 19, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| IOC 26DEC2024 127.5 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.05
Vega: 0.03
Theta: -0.03
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 12 Dec | 143.19 | 0.2 | 0.00 | 35.52 | 65 | -23 | 156 |
| 11 Dec | 143.19 | 0.2 | 0.00 | 35.52 | 65 | -22 | 156 |
| 10 Dec | 143.54 | 0.2 | -0.10 | 34.85 | 229 | -52 | 179 |
| 9 Dec | 142.33 | 0.3 | 0.00 | 35.27 | 313 | 7 | 223 |
| 6 Dec | 141.96 | 0.3 | -0.15 | 32.32 | 399 | -23 | 217 |
| 5 Dec | 139.44 | 0.45 | -0.10 | 30.86 | 302 | -25 | 243 |
| 4 Dec | 139.86 | 0.55 | 0.00 | 32.57 | 451 | 15 | 258 |
| 3 Dec | 139.51 | 0.55 | -0.25 | 31.20 | 264 | 31 | 247 |
| 2 Dec | 137.65 | 0.8 | -0.05 | 31.61 | 261 | 16 | 219 |
| 29 Nov | 138.63 | 0.85 | -0.40 | 31.78 | 400 | 94 | 204 |
| 28 Nov | 137.75 | 1.25 | 0.15 | 34.95 | 190 | 37 | 112 |
| 27 Nov | 139.00 | 1.1 | -0.45 | 34.56 | 62 | 28 | 76 |
| 26 Nov | 136.96 | 1.55 | -0.05 | 34.31 | 9 | -1 | 48 |
| 25 Nov | 136.40 | 1.6 | -1.00 | 34.17 | 40 | 24 | 48 |
| 22 Nov | 132.61 | 2.6 | -0.85 | 33.27 | 18 | 8 | 32 |
| 21 Nov | 130.71 | 3.45 | 1.70 | 34.56 | 25 | 10 | 25 |
| 20 Nov | 133.12 | 1.75 | 0.00 | 26.28 | 4 | 3 | 14 |
| 19 Nov | 133.12 | 1.75 | 0.45 | 26.28 | 4 | 2 | 14 |
| 18 Nov | 134.14 | 1.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 134.76 | 1.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 135.99 | 1.3 | 0.00 | 0.00 | 0 | 12 | 0 |
| 12 Nov | 138.79 | 1.3 | -1.20 | 29.80 | 12 | 0 | 0 |
| 11 Nov | 139.43 | 2.5 | 0.00 | 8.80 | 0 | 0 | 0 |
| 8 Nov | 140.34 | 2.5 | 0.00 | 9.22 | 0 | 0 | 0 |
| 7 Nov | 144.15 | 2.5 | 0.00 | 11.10 | 0 | 0 | 0 |
| 6 Nov | 144.61 | 2.5 | 0.00 | 10.84 | 0 | 0 | 0 |
| 5 Nov | 140.80 | 2.5 | 0.00 | 9.20 | 0 | 0 | 0 |
| 4 Nov | 138.93 | 2.5 | 8.28 | 0 | 0 | 0 | |
For Indian Oil Corp Ltd - strike price 127.5 expiring on 26DEC2024
Delta for 127.5 PE is -0.05
Historical price for 127.5 PE is as follows
On 12 Dec IOC was trading at 143.19. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 35.52, the open interest changed by -23 which decreased total open position to 156
On 11 Dec IOC was trading at 143.19. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 35.52, the open interest changed by -22 which decreased total open position to 156
On 10 Dec IOC was trading at 143.54. The strike last trading price was 0.2, which was -0.10 lower than the previous day. The implied volatity was 34.85, the open interest changed by -52 which decreased total open position to 179
On 9 Dec IOC was trading at 142.33. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was 35.27, the open interest changed by 7 which increased total open position to 223
On 6 Dec IOC was trading at 141.96. The strike last trading price was 0.3, which was -0.15 lower than the previous day. The implied volatity was 32.32, the open interest changed by -23 which decreased total open position to 217
On 5 Dec IOC was trading at 139.44. The strike last trading price was 0.45, which was -0.10 lower than the previous day. The implied volatity was 30.86, the open interest changed by -25 which decreased total open position to 243
On 4 Dec IOC was trading at 139.86. The strike last trading price was 0.55, which was 0.00 lower than the previous day. The implied volatity was 32.57, the open interest changed by 15 which increased total open position to 258
On 3 Dec IOC was trading at 139.51. The strike last trading price was 0.55, which was -0.25 lower than the previous day. The implied volatity was 31.20, the open interest changed by 31 which increased total open position to 247
On 2 Dec IOC was trading at 137.65. The strike last trading price was 0.8, which was -0.05 lower than the previous day. The implied volatity was 31.61, the open interest changed by 16 which increased total open position to 219
On 29 Nov IOC was trading at 138.63. The strike last trading price was 0.85, which was -0.40 lower than the previous day. The implied volatity was 31.78, the open interest changed by 94 which increased total open position to 204
On 28 Nov IOC was trading at 137.75. The strike last trading price was 1.25, which was 0.15 higher than the previous day. The implied volatity was 34.95, the open interest changed by 37 which increased total open position to 112
On 27 Nov IOC was trading at 139.00. The strike last trading price was 1.1, which was -0.45 lower than the previous day. The implied volatity was 34.56, the open interest changed by 28 which increased total open position to 76
On 26 Nov IOC was trading at 136.96. The strike last trading price was 1.55, which was -0.05 lower than the previous day. The implied volatity was 34.31, the open interest changed by -1 which decreased total open position to 48
On 25 Nov IOC was trading at 136.40. The strike last trading price was 1.6, which was -1.00 lower than the previous day. The implied volatity was 34.17, the open interest changed by 24 which increased total open position to 48
On 22 Nov IOC was trading at 132.61. The strike last trading price was 2.6, which was -0.85 lower than the previous day. The implied volatity was 33.27, the open interest changed by 8 which increased total open position to 32
On 21 Nov IOC was trading at 130.71. The strike last trading price was 3.45, which was 1.70 higher than the previous day. The implied volatity was 34.56, the open interest changed by 10 which increased total open position to 25
On 20 Nov IOC was trading at 133.12. The strike last trading price was 1.75, which was 0.00 lower than the previous day. The implied volatity was 26.28, the open interest changed by 3 which increased total open position to 14
On 19 Nov IOC was trading at 133.12. The strike last trading price was 1.75, which was 0.45 higher than the previous day. The implied volatity was 26.28, the open interest changed by 2 which increased total open position to 14
On 18 Nov IOC was trading at 134.14. 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 14 Nov IOC was trading at 134.76. 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 13 Nov IOC was trading at 135.99. 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 12 which increased total open position to 0
On 12 Nov IOC was trading at 138.79. The strike last trading price was 1.3, which was -1.20 lower than the previous day. The implied volatity was 29.80, 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 2.5, which was 0.00 lower than the previous day. The implied volatity was 8.80, 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 2.5, which was 0.00 lower than the previous day. The implied volatity was 9.22, 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 2.5, which was 0.00 lower than the previous day. The implied volatity was 11.10, 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 2.5, which was 0.00 lower than the previous day. The implied volatity was 10.84, 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 2.5, which was 0.00 lower than the previous day. The implied volatity was 9.20, 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 2.5, which was lower than the previous day. The implied volatity was 8.28, the open interest changed by 0 which decreased total open position to 0
