IOC
Indian Oil Corp Ltd
Historical option data for IOC
18 Oct 2024 11:12 AM IST
| IOC 140 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 163.39 | 29.2 | 0.00 | 0 | 0 | 0 | ||||
| 17 Oct | 164.28 | 29.2 | 0.00 | 0 | 9,750 | 0 | ||||
| 16 Oct | 168.39 | 29.2 | -1.10 | 9,750 | 0 | 34,125 | ||||
| 15 Oct | 167.93 | 30.3 | 0.00 | 0 | 0 | 0 | ||||
| 14 Oct | 165.47 | 30.3 | 0.00 | 0 | 0 | 0 | ||||
| 11 Oct | 163.15 | 30.3 | 0.00 | 0 | 0 | 0 | ||||
| 10 Oct | 164.39 | 30.3 | 0.00 | 0 | 0 | 0 | ||||
| 9 Oct | 164.74 | 30.3 | 0.00 | 0 | 0 | 0 | ||||
| 8 Oct | 164.24 | 30.3 | 0.00 | 0 | 0 | 0 | ||||
| 7 Oct | 162.74 | 30.3 | 0.00 | 0 | 0 | 0 | ||||
| 4 Oct | 168.65 | 30.3 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 3 Oct | 171.33 | 30.3 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 179.06 | 30.3 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 180.15 | 30.3 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 180.01 | 30.3 | 0.00 | 0 | 9,750 | 0 | ||||
| 26 Sept | 171.36 | 30.3 | -0.20 | 9,750 | 0 | 24,375 | ||||
| 25 Sept | 169.82 | 30.5 | -1.00 | 4,875 | 0 | 19,500 | ||||
| 24 Sept | 169.89 | 31.5 | 0.75 | 14,625 | 4,875 | 9,750 | ||||
| 23 Sept | 169.73 | 30.75 | -10.60 | 4,875 | 0 | 0 | ||||
| 20 Sept | 167.05 | 41.35 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 165.04 | 41.35 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 168.45 | 41.35 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 170.51 | 41.35 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 171.82 | 41.35 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 173.19 | 41.35 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 176.64 | 41.35 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 181.34 | 41.35 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 178.73 | 41.35 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 176.97 | 41.35 | 41.35 | 0 | 0 | 0 | ||||
| 27 Aug | 173.25 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 170.08 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 167.17 | 0 | 0 | 0 | 0 | |||||
For Indian Oil Corp Ltd - strike price 140 expiring on 31OCT2024
Delta for 140 CE is -
Historical price for 140 CE is as follows
On 18 Oct IOC was trading at 163.39. The strike last trading price was 29.2, 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 17 Oct IOC was trading at 164.28. The strike last trading price was 29.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 9750 which increased total open position to 0
On 16 Oct IOC was trading at 168.39. The strike last trading price was 29.2, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34125
On 15 Oct IOC was trading at 167.93. The strike last trading price was 30.3, 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 Oct IOC was trading at 165.47. The strike last trading price was 30.3, 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 Oct IOC was trading at 163.15. The strike last trading price was 30.3, 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 10 Oct IOC was trading at 164.39. The strike last trading price was 30.3, 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 Oct IOC was trading at 164.74. The strike last trading price was 30.3, 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 Oct IOC was trading at 164.24. The strike last trading price was 30.3, 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 Oct IOC was trading at 162.74. The strike last trading price was 30.3, 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 Oct IOC was trading at 168.65. The strike last trading price was 30.3, 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 3 Oct IOC was trading at 171.33. The strike last trading price was 30.3, 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 Oct IOC was trading at 179.06. The strike last trading price was 30.3, 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 Sept IOC was trading at 180.15. The strike last trading price was 30.3, 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 27 Sept IOC was trading at 180.01. The strike last trading price was 30.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 9750 which increased total open position to 0
On 26 Sept IOC was trading at 171.36. The strike last trading price was 30.3, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24375
On 25 Sept IOC was trading at 169.82. The strike last trading price was 30.5, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19500
On 24 Sept IOC was trading at 169.89. The strike last trading price was 31.5, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 9750
On 23 Sept IOC was trading at 169.73. The strike last trading price was 30.75, which was -10.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Sept IOC was trading at 167.05. The strike last trading price was 41.35, 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 Sept IOC was trading at 165.04. The strike last trading price was 41.35, 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 Sept IOC was trading at 168.45. The strike last trading price was 41.35, 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 17 Sept IOC was trading at 170.51. The strike last trading price was 41.35, 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 16 Sept IOC was trading at 171.82. The strike last trading price was 41.35, 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 Sept IOC was trading at 173.19. The strike last trading price was 41.35, 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 Sept IOC was trading at 176.64. The strike last trading price was 41.35, 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 Sept IOC was trading at 181.34. The strike last trading price was 41.35, 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 Sept IOC was trading at 178.73. The strike last trading price was 41.35, 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 Aug IOC was trading at 176.97. The strike last trading price was 41.35, which was 41.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Aug IOC was trading at 173.25. 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 0 which decreased total open position to 0
On 19 Aug IOC was trading at 170.08. 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 0 which decreased total open position to 0
On 16 Aug IOC was trading at 167.17. 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 140 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 163.39 | 0.1 | -0.05 | 1,85,250 | -63,375 | 19,79,250 |
| 17 Oct | 164.28 | 0.15 | 0.05 | 5,41,125 | -3,36,375 | 20,37,750 |
| 16 Oct | 168.39 | 0.1 | 0.00 | 3,36,375 | 48,750 | 23,74,125 |
| 15 Oct | 167.93 | 0.1 | 0.00 | 73,125 | 14,625 | 23,25,375 |
| 14 Oct | 165.47 | 0.1 | -0.15 | 4,24,125 | 1,12,125 | 22,62,000 |
| 11 Oct | 163.15 | 0.25 | 0.05 | 5,80,125 | 24,375 | 21,49,875 |
| 10 Oct | 164.39 | 0.2 | 0.00 | 2,87,625 | 29,250 | 21,15,750 |
| 9 Oct | 164.74 | 0.2 | -0.05 | 16,23,375 | -3,85,125 | 20,86,500 |
| 8 Oct | 164.24 | 0.25 | -0.15 | 35,83,125 | 6,63,000 | 24,96,000 |
| 7 Oct | 162.74 | 0.4 | 0.05 | 22,13,250 | 3,51,000 | 18,33,000 |
| 4 Oct | 168.65 | 0.35 | 0.15 | 32,46,750 | 9,11,625 | 14,77,125 |
| 3 Oct | 171.33 | 0.2 | 0.05 | 2,24,250 | 19,500 | 5,70,375 |
| 1 Oct | 179.06 | 0.15 | -0.05 | 73,125 | 14,625 | 5,55,750 |
| 30 Sept | 180.15 | 0.2 | 0.05 | 39,000 | 19,500 | 5,31,375 |
| 27 Sept | 180.01 | 0.15 | -0.05 | 4,14,375 | -9,750 | 5,07,000 |
| 26 Sept | 171.36 | 0.2 | -0.05 | 1,17,000 | 34,125 | 5,16,750 |
| 25 Sept | 169.82 | 0.25 | -0.05 | 92,625 | 39,000 | 4,77,750 |
| 24 Sept | 169.89 | 0.3 | 0.05 | 68,250 | 9,750 | 4,29,000 |
| 23 Sept | 169.73 | 0.25 | -0.10 | 1,56,000 | 1,07,250 | 4,19,250 |
| 20 Sept | 167.05 | 0.35 | -0.15 | 1,17,000 | 68,250 | 3,12,000 |
| 19 Sept | 165.04 | 0.5 | 0.10 | 1,65,750 | 1,07,250 | 2,43,750 |
| 18 Sept | 168.45 | 0.4 | 0.05 | 29,250 | 14,625 | 1,21,875 |
| 17 Sept | 170.51 | 0.35 | 0.05 | 58,500 | 34,125 | 92,625 |
| 16 Sept | 171.82 | 0.3 | 0.00 | 4,875 | 0 | 53,625 |
| 13 Sept | 173.19 | 0.3 | -0.20 | 14,625 | 9,750 | 48,750 |
| 6 Sept | 176.64 | 0.5 | 0.15 | 19,500 | 4,875 | 34,125 |
| 5 Sept | 181.34 | 0.35 | -0.15 | 24,375 | 14,625 | 24,375 |
| 2 Sept | 178.73 | 0.5 | -0.10 | 9,750 | 0 | 9,750 |
| 30 Aug | 176.97 | 0.6 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 173.25 | 0.6 | -0.50 | 9,750 | 4,875 | 14,625 |
| 19 Aug | 170.08 | 1.1 | -0.40 | 4,875 | 0 | 9,750 |
| 16 Aug | 167.17 | 1.5 | 4,875 | 0 | 4,875 | |
For Indian Oil Corp Ltd - strike price 140 expiring on 31OCT2024
Delta for 140 PE is -
Historical price for 140 PE is as follows
On 18 Oct IOC was trading at 163.39. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -63375 which decreased total open position to 1979250
On 17 Oct IOC was trading at 164.28. The strike last trading price was 0.15, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -336375 which decreased total open position to 2037750
On 16 Oct IOC was trading at 168.39. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 48750 which increased total open position to 2374125
On 15 Oct IOC was trading at 167.93. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 14625 which increased total open position to 2325375
On 14 Oct IOC was trading at 165.47. The strike last trading price was 0.1, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 112125 which increased total open position to 2262000
On 11 Oct IOC was trading at 163.15. The strike last trading price was 0.25, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 24375 which increased total open position to 2149875
On 10 Oct IOC was trading at 164.39. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 29250 which increased total open position to 2115750
On 9 Oct IOC was trading at 164.74. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -385125 which decreased total open position to 2086500
On 8 Oct IOC was trading at 164.24. The strike last trading price was 0.25, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 663000 which increased total open position to 2496000
On 7 Oct IOC was trading at 162.74. The strike last trading price was 0.4, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 351000 which increased total open position to 1833000
On 4 Oct IOC was trading at 168.65. The strike last trading price was 0.35, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 911625 which increased total open position to 1477125
On 3 Oct IOC was trading at 171.33. The strike last trading price was 0.2, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 570375
On 1 Oct IOC was trading at 179.06. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 14625 which increased total open position to 555750
On 30 Sept IOC was trading at 180.15. The strike last trading price was 0.2, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 531375
On 27 Sept IOC was trading at 180.01. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -9750 which decreased total open position to 507000
On 26 Sept IOC was trading at 171.36. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 34125 which increased total open position to 516750
On 25 Sept IOC was trading at 169.82. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 39000 which increased total open position to 477750
On 24 Sept IOC was trading at 169.89. The strike last trading price was 0.3, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 9750 which increased total open position to 429000
On 23 Sept IOC was trading at 169.73. The strike last trading price was 0.25, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 107250 which increased total open position to 419250
On 20 Sept IOC was trading at 167.05. The strike last trading price was 0.35, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 68250 which increased total open position to 312000
On 19 Sept IOC was trading at 165.04. The strike last trading price was 0.5, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 107250 which increased total open position to 243750
On 18 Sept IOC was trading at 168.45. The strike last trading price was 0.4, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 14625 which increased total open position to 121875
On 17 Sept IOC was trading at 170.51. The strike last trading price was 0.35, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 34125 which increased total open position to 92625
On 16 Sept IOC was trading at 171.82. The strike last trading price was 0.3, 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 53625
On 13 Sept IOC was trading at 173.19. The strike last trading price was 0.3, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 9750 which increased total open position to 48750
On 6 Sept IOC was trading at 176.64. The strike last trading price was 0.5, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 34125
On 5 Sept IOC was trading at 181.34. The strike last trading price was 0.35, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 14625 which increased total open position to 24375
On 2 Sept IOC was trading at 178.73. The strike last trading price was 0.5, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9750
On 30 Aug IOC was trading at 176.97. The strike last trading price was 0.6, 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 27 Aug IOC was trading at 173.25. The strike last trading price was 0.6, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 14625
On 19 Aug IOC was trading at 170.08. The strike last trading price was 1.1, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9750
On 16 Aug IOC was trading at 167.17. The strike last trading price was 1.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4875
