IOC
Indian Oil Corp Ltd
Historical option data for IOC
12 Dec 2024 09:12 AM IST
| IOC 26DEC2024 137.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 12 Dec | 142.25 | 7.2 | 0.00 | 0.00 | 65 | 0 | 0 | |||
| 11 Dec | 143.19 | 7.2 | 0.20 | 29.38 | 65 | 1 | 497 | |||
| 10 Dec | 143.54 | 7 | 0.50 | 23.29 | 192 | -19 | 499 | |||
| 9 Dec | 142.33 | 6.5 | -0.05 | 25.69 | 178 | 13 | 522 | |||
| 6 Dec | 141.96 | 6.55 | 1.60 | 25.18 | 727 | -196 | 511 | |||
| 5 Dec | 139.44 | 4.95 | -0.20 | 25.28 | 767 | 47 | 708 | |||
| 4 Dec | 139.86 | 5.15 | 0.10 | 24.07 | 646 | 25 | 664 | |||
| 3 Dec | 139.51 | 5.05 | 0.35 | 24.81 | 452 | 24 | 639 | |||
| 2 Dec | 137.65 | 4.7 | -0.65 | 28.24 | 840 | 207 | 614 | |||
| 29 Nov | 138.63 | 5.35 | -0.20 | 27.81 | 517 | 128 | 413 | |||
| 28 Nov | 137.75 | 5.55 | -0.75 | 30.32 | 366 | 78 | 285 | |||
| 27 Nov | 139.00 | 6.3 | 1.55 | 30.51 | 415 | 81 | 206 | |||
| 26 Nov | 136.96 | 4.75 | -0.20 | 28.93 | 133 | 38 | 125 | |||
| 25 Nov | 136.40 | 4.95 | 1.75 | 29.81 | 176 | 75 | 88 | |||
| 22 Nov | 132.61 | 3.2 | 0.40 | 28.55 | 32 | 9 | 22 | |||
| 21 Nov | 130.71 | 2.8 | -1.05 | 30.12 | 22 | -1 | 13 | |||
| 20 Nov | 133.12 | 3.85 | 0.00 | 30.77 | 21 | 12 | 12 | |||
| 19 Nov | 133.12 | 3.85 | -0.50 | 30.77 | 21 | 10 | 12 | |||
| 18 Nov | 134.14 | 4.35 | -7.90 | 29.83 | 2 | 1 | 1 | |||
| 14 Nov | 134.76 | 12.25 | 0.00 | 0.90 | 0 | 0 | 0 | |||
|
|
||||||||||
| 13 Nov | 135.99 | 12.25 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 138.79 | 12.25 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 139.43 | 12.25 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 140.34 | 12.25 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 144.15 | 12.25 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 144.61 | 12.25 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 140.80 | 12.25 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 138.93 | 12.25 | 12.25 | - | 0 | 0 | 0 | |||
| 1 Nov | 144.99 | 0 | - | 0 | 0 | 0 | ||||
For Indian Oil Corp Ltd - strike price 137.5 expiring on 26DEC2024
Delta for 137.5 CE is 0.00
Historical price for 137.5 CE is as follows
On 12 Dec IOC was trading at 142.25. The strike last trading price was 7.2, 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 7.2, which was 0.20 higher than the previous day. The implied volatity was 29.38, the open interest changed by 1 which increased total open position to 497
On 10 Dec IOC was trading at 143.54. The strike last trading price was 7, which was 0.50 higher than the previous day. The implied volatity was 23.29, the open interest changed by -19 which decreased total open position to 499
On 9 Dec IOC was trading at 142.33. The strike last trading price was 6.5, which was -0.05 lower than the previous day. The implied volatity was 25.69, the open interest changed by 13 which increased total open position to 522
On 6 Dec IOC was trading at 141.96. The strike last trading price was 6.55, which was 1.60 higher than the previous day. The implied volatity was 25.18, the open interest changed by -196 which decreased total open position to 511
On 5 Dec IOC was trading at 139.44. The strike last trading price was 4.95, which was -0.20 lower than the previous day. The implied volatity was 25.28, the open interest changed by 47 which increased total open position to 708
On 4 Dec IOC was trading at 139.86. The strike last trading price was 5.15, which was 0.10 higher than the previous day. The implied volatity was 24.07, the open interest changed by 25 which increased total open position to 664
On 3 Dec IOC was trading at 139.51. The strike last trading price was 5.05, which was 0.35 higher than the previous day. The implied volatity was 24.81, the open interest changed by 24 which increased total open position to 639
On 2 Dec IOC was trading at 137.65. The strike last trading price was 4.7, which was -0.65 lower than the previous day. The implied volatity was 28.24, the open interest changed by 207 which increased total open position to 614
On 29 Nov IOC was trading at 138.63. The strike last trading price was 5.35, which was -0.20 lower than the previous day. The implied volatity was 27.81, the open interest changed by 128 which increased total open position to 413
On 28 Nov IOC was trading at 137.75. The strike last trading price was 5.55, which was -0.75 lower than the previous day. The implied volatity was 30.32, the open interest changed by 78 which increased total open position to 285
On 27 Nov IOC was trading at 139.00. The strike last trading price was 6.3, which was 1.55 higher than the previous day. The implied volatity was 30.51, the open interest changed by 81 which increased total open position to 206
On 26 Nov IOC was trading at 136.96. The strike last trading price was 4.75, which was -0.20 lower than the previous day. The implied volatity was 28.93, the open interest changed by 38 which increased total open position to 125
On 25 Nov IOC was trading at 136.40. The strike last trading price was 4.95, which was 1.75 higher than the previous day. The implied volatity was 29.81, the open interest changed by 75 which increased total open position to 88
On 22 Nov IOC was trading at 132.61. The strike last trading price was 3.2, which was 0.40 higher than the previous day. The implied volatity was 28.55, the open interest changed by 9 which increased total open position to 22
On 21 Nov IOC was trading at 130.71. The strike last trading price was 2.8, which was -1.05 lower than the previous day. The implied volatity was 30.12, the open interest changed by -1 which decreased total open position to 13
On 20 Nov IOC was trading at 133.12. The strike last trading price was 3.85, which was 0.00 lower than the previous day. The implied volatity was 30.77, the open interest changed by 12 which increased total open position to 12
On 19 Nov IOC was trading at 133.12. The strike last trading price was 3.85, which was -0.50 lower than the previous day. The implied volatity was 30.77, the open interest changed by 10 which increased total open position to 12
On 18 Nov IOC was trading at 134.14. The strike last trading price was 4.35, which was -7.90 lower than the previous day. The implied volatity was 29.83, the open interest changed by 1 which increased total open position to 1
On 14 Nov IOC was trading at 134.76. The strike last trading price was 12.25, which was 0.00 lower than the previous day. The implied volatity was 0.90, 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 12.25, 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 12.25, 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 12.25, 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 12.25, 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 12.25, 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 12.25, 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 12.25, 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 12.25, which was 12.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Nov IOC was trading at 144.99. The strike last trading price was 0, 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 137.5 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 12 Dec | 142.25 | 0.9 | 0.00 | 0.00 | 612 | -13 | 0 |
| 11 Dec | 143.19 | 0.9 | -0.20 | 26.59 | 612 | -9 | 535 |
| 10 Dec | 143.54 | 1.1 | -0.25 | 28.76 | 873 | 30 | 546 |
| 9 Dec | 142.33 | 1.35 | -0.10 | 28.17 | 765 | 0 | 523 |
| 6 Dec | 141.96 | 1.45 | -0.80 | 26.59 | 1,415 | 31 | 523 |
| 5 Dec | 139.44 | 2.25 | -0.10 | 26.39 | 841 | -20 | 483 |
| 4 Dec | 139.86 | 2.35 | -0.10 | 27.76 | 1,004 | -19 | 504 |
| 3 Dec | 139.51 | 2.45 | -0.75 | 26.82 | 872 | -28 | 525 |
| 2 Dec | 137.65 | 3.2 | 0.05 | 27.46 | 568 | 154 | 553 |
| 29 Nov | 138.63 | 3.15 | -0.65 | 27.90 | 535 | 168 | 399 |
| 28 Nov | 137.75 | 3.8 | 0.25 | 30.59 | 359 | 53 | 231 |
| 27 Nov | 139.00 | 3.55 | -1.15 | 31.30 | 222 | 114 | 179 |
| 26 Nov | 136.96 | 4.7 | -0.10 | 31.53 | 68 | 17 | 62 |
| 25 Nov | 136.40 | 4.8 | -3.70 | 31.59 | 73 | 26 | 45 |
| 22 Nov | 132.61 | 8.5 | 0.00 | 0.00 | 0 | -2 | 0 |
| 21 Nov | 130.71 | 8.5 | 2.70 | 33.48 | 6 | -2 | 19 |
| 20 Nov | 133.12 | 5.8 | 0.00 | 23.77 | 11 | 8 | 22 |
| 19 Nov | 133.12 | 5.8 | -0.40 | 23.77 | 11 | 9 | 22 |
| 18 Nov | 134.14 | 6.2 | 0.00 | 0.00 | 0 | -34 | 0 |
| 14 Nov | 134.76 | 6.2 | 0.80 | 30.83 | 97 | -34 | 13 |
| 13 Nov | 135.99 | 5.4 | 1.75 | 30.43 | 48 | 39 | 40 |
| 12 Nov | 138.79 | 3.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 139.43 | 3.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 140.34 | 3.65 | 0.50 | 28.34 | 2 | 0 | 1 |
| 7 Nov | 144.15 | 3.15 | -2.50 | 31.98 | 2 | 0 | 0 |
| 6 Nov | 144.61 | 5.65 | 0.00 | 5.61 | 0 | 0 | 0 |
| 5 Nov | 140.80 | 5.65 | 0.00 | 3.27 | 0 | 0 | 0 |
| 4 Nov | 138.93 | 5.65 | 0.00 | 2.24 | 0 | 0 | 0 |
| 1 Nov | 144.99 | 5.65 | 5.95 | 0 | 0 | 0 | |
For Indian Oil Corp Ltd - strike price 137.5 expiring on 26DEC2024
Delta for 137.5 PE is 0.00
Historical price for 137.5 PE is as follows
On 12 Dec IOC was trading at 142.25. The strike last trading price was 0.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -13 which decreased total open position to 0
On 11 Dec IOC was trading at 143.19. The strike last trading price was 0.9, which was -0.20 lower than the previous day. The implied volatity was 26.59, the open interest changed by -9 which decreased total open position to 535
On 10 Dec IOC was trading at 143.54. The strike last trading price was 1.1, which was -0.25 lower than the previous day. The implied volatity was 28.76, the open interest changed by 30 which increased total open position to 546
On 9 Dec IOC was trading at 142.33. The strike last trading price was 1.35, which was -0.10 lower than the previous day. The implied volatity was 28.17, the open interest changed by 0 which decreased total open position to 523
On 6 Dec IOC was trading at 141.96. The strike last trading price was 1.45, which was -0.80 lower than the previous day. The implied volatity was 26.59, the open interest changed by 31 which increased total open position to 523
On 5 Dec IOC was trading at 139.44. The strike last trading price was 2.25, which was -0.10 lower than the previous day. The implied volatity was 26.39, the open interest changed by -20 which decreased total open position to 483
On 4 Dec IOC was trading at 139.86. The strike last trading price was 2.35, which was -0.10 lower than the previous day. The implied volatity was 27.76, the open interest changed by -19 which decreased total open position to 504
On 3 Dec IOC was trading at 139.51. The strike last trading price was 2.45, which was -0.75 lower than the previous day. The implied volatity was 26.82, the open interest changed by -28 which decreased total open position to 525
On 2 Dec IOC was trading at 137.65. The strike last trading price was 3.2, which was 0.05 higher than the previous day. The implied volatity was 27.46, the open interest changed by 154 which increased total open position to 553
On 29 Nov IOC was trading at 138.63. The strike last trading price was 3.15, which was -0.65 lower than the previous day. The implied volatity was 27.90, the open interest changed by 168 which increased total open position to 399
On 28 Nov IOC was trading at 137.75. The strike last trading price was 3.8, which was 0.25 higher than the previous day. The implied volatity was 30.59, the open interest changed by 53 which increased total open position to 231
On 27 Nov IOC was trading at 139.00. The strike last trading price was 3.55, which was -1.15 lower than the previous day. The implied volatity was 31.30, the open interest changed by 114 which increased total open position to 179
On 26 Nov IOC was trading at 136.96. The strike last trading price was 4.7, which was -0.10 lower than the previous day. The implied volatity was 31.53, the open interest changed by 17 which increased total open position to 62
On 25 Nov IOC was trading at 136.40. The strike last trading price was 4.8, which was -3.70 lower than the previous day. The implied volatity was 31.59, the open interest changed by 26 which increased total open position to 45
On 22 Nov IOC was trading at 132.61. The strike last trading price was 8.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 21 Nov IOC was trading at 130.71. The strike last trading price was 8.5, which was 2.70 higher than the previous day. The implied volatity was 33.48, the open interest changed by -2 which decreased total open position to 19
On 20 Nov IOC was trading at 133.12. The strike last trading price was 5.8, which was 0.00 lower than the previous day. The implied volatity was 23.77, the open interest changed by 8 which increased total open position to 22
On 19 Nov IOC was trading at 133.12. The strike last trading price was 5.8, which was -0.40 lower than the previous day. The implied volatity was 23.77, the open interest changed by 9 which increased total open position to 22
On 18 Nov IOC was trading at 134.14. The strike last trading price was 6.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -34 which decreased total open position to 0
On 14 Nov IOC was trading at 134.76. The strike last trading price was 6.2, which was 0.80 higher than the previous day. The implied volatity was 30.83, the open interest changed by -34 which decreased total open position to 13
On 13 Nov IOC was trading at 135.99. The strike last trading price was 5.4, which was 1.75 higher than the previous day. The implied volatity was 30.43, the open interest changed by 39 which increased total open position to 40
On 12 Nov IOC was trading at 138.79. The strike last trading price was 3.65, 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 3.65, 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 3.65, which was 0.50 higher than the previous day. The implied volatity was 28.34, the open interest changed by 0 which decreased total open position to 1
On 7 Nov IOC was trading at 144.15. The strike last trading price was 3.15, which was -2.50 lower than the previous day. The implied volatity was 31.98, 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 5.65, which was 0.00 lower than the previous day. The implied volatity was 5.61, 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 5.65, which was 0.00 lower than the previous day. The implied volatity was 3.27, 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 5.65, which was 0.00 lower than the previous day. The implied volatity was 2.24, the open interest changed by 0 which decreased total open position to 0
On 1 Nov IOC was trading at 144.99. The strike last trading price was 5.65, which was lower than the previous day. The implied volatity was 5.95, the open interest changed by 0 which decreased total open position to 0
