IOC
INDIAN OIL CORP LTD
Historical option data for IOC
05 Jul 2024 04:12 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 5 Jul | 171.28 | 26.5 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Jul | 170.17 | 26.5 | - | 0 | 0 | 0 | ||||
| 3 Jul | 169.31 | 26.5 | - | 0 | 0 | 0 | ||||
| 2 Jul | 168.30 | 26.5 | - | 0 | 14,625 | 0 | ||||
| 1 Jul | 167.66 | 26.5 | - | 0 | 14,625 | 0 | ||||
| 28 Jun | 165.63 | 26.5 | - | 19,500 | 14,625 | 58,500 | ||||
| 27 Jun | 163.58 | 24.5 | - | 53,625 | 19,500 | 43,875 | ||||
| 26 Jun | 164.27 | 26 | - | 24,375 | 4,875 | 4,875 | ||||
| 25 Jun | 164.37 | 32 | - | 0 | 0 | 0 | ||||
| 24 Jun | 166.30 | 32 | - | 0 | 0 | 0 | ||||
| 21 Jun | 166.62 | 32.00 | - | 0 | 0 | 0 | ||||
| 20 Jun | 168.97 | 32.00 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 19 Jun | 166.75 | 32.00 | - | 0 | 0 | 0 | ||||
| 18 Jun | 169.59 | 32.00 | - | 0 | 0 | 0 | ||||
| 14 Jun | 170.36 | 32.00 | - | 0 | 0 | 0 | ||||
| 13 Jun | 168.95 | 32.00 | - | 0 | -4,875 | 0 | ||||
| 12 Jun | 168.84 | 32.00 | - | 4,875 | 0 | 4,875 | ||||
| 11 Jun | 167.68 | 21.00 | - | 0 | 0 | 0 | ||||
| 10 Jun | 165.21 | 21.00 | - | 0 | 0 | 0 | ||||
| 7 Jun | 164.20 | 21.00 | - | 0 | 0 | 0 | ||||
| 6 Jun | 163.60 | 21.00 | - | 0 | 0 | 0 | ||||
| 5 Jun | 159.25 | 21.00 | - | 0 | 0 | 0 | ||||
| 4 Jun | 154.50 | 21.00 | - | 4,875 | 0 | 0 | ||||
| 3 Jun | 175.30 | 34.65 | - | 0 | 0 | 0 | ||||
| 31 May | 162.40 | 34.65 | - | 0 | 0 | 0 | ||||
| 30 May | 161.95 | 34.65 | - | 0 | 0 | 0 | ||||
| 29 May | 165.05 | 34.65 | - | 0 | 0 | 0 | ||||
| 28 May | 167.05 | 0.00 | - | 0 | 0 | 0 | ||||
| 27 May | 168.90 | 0.00 | - | 0 | 0 | 0 | ||||
| 24 May | 168.80 | 0.00 | - | 0 | 0 | 0 | ||||
| 23 May | 167.95 | 0.00 | - | 0 | 0 | 0 | ||||
| 22 May | 166.95 | 0.00 | - | 0 | 0 | 0 | ||||
| 17 May | 164.05 | 0.00 | - | 0 | 0 | 0 | ||||
| 16 May | 161.80 | 0.00 | - | 0 | 0 | 0 | ||||
| 15 May | 161.80 | 0.00 | - | 0 | 0 | 0 | ||||
| 14 May | 159.35 | 0.00 | - | 0 | 0 | 0 | ||||
For INDIAN OIL CORP LTD - strike price 140 expiring on 25JUL2024
Delta for 140 CE is -
Historical price for 140 CE is as follows
On 5 Jul IOC was trading at 171.28. The strike last trading price was 26.5, 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 4 Jul IOC was trading at 170.17. The strike last trading price was 26.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jul IOC was trading at 169.31. The strike last trading price was 26.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jul IOC was trading at 168.30. The strike last trading price was 26.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 14625 which increased total open position to 0
On 1 Jul IOC was trading at 167.66. The strike last trading price was 26.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 14625 which increased total open position to 0
On 28 Jun IOC was trading at 165.63. The strike last trading price was 26.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 14625 which increased total open position to 58500
On 27 Jun IOC was trading at 163.58. The strike last trading price was 24.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 43875
On 26 Jun IOC was trading at 164.27. The strike last trading price was 26, which was lower than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 4875
On 25 Jun IOC was trading at 164.37. The strike last trading price was 32, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Jun IOC was trading at 166.30. The strike last trading price was 32, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Jun IOC was trading at 166.62. The strike last trading price was 32.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Jun IOC was trading at 168.97. The strike last trading price was 32.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Jun IOC was trading at 166.75. The strike last trading price was 32.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Jun IOC was trading at 169.59. The strike last trading price was 32.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Jun IOC was trading at 170.36. The strike last trading price was 32.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jun IOC was trading at 168.95. The strike last trading price was 32.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -4875 which decreased total open position to 0
On 12 Jun IOC was trading at 168.84. The strike last trading price was 32.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4875
On 11 Jun IOC was trading at 167.68. The strike last trading price was 21.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jun IOC was trading at 165.21. The strike last trading price was 21.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jun IOC was trading at 164.20. The strike last trading price was 21.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jun IOC was trading at 163.60. The strike last trading price was 21.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jun IOC was trading at 159.25. The strike last trading price was 21.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jun IOC was trading at 154.50. The strike last trading price was 21.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jun IOC was trading at 175.30. The strike last trading price was 34.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 May IOC was trading at 162.40. The strike last trading price was 34.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 May IOC was trading at 161.95. The strike last trading price was 34.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 May IOC was trading at 165.05. The strike last trading price was 34.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 May IOC was trading at 167.05. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 May IOC was trading at 168.90. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 May IOC was trading at 168.80. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 May IOC was trading at 167.95. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 May IOC was trading at 166.95. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 May IOC was trading at 164.05. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 May IOC was trading at 161.80. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 May IOC was trading at 161.80. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May IOC was trading at 159.35. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 171.28 | 0.1 | 0.05 | - | 2,04,750 | 58,500 | 7,84,875 |
| 4 Jul | 170.17 | 0.05 | - | 2,48,625 | -1,02,375 | 7,26,375 | |
| 3 Jul | 169.31 | 0.1 | - | 2,38,875 | -39,000 | 8,28,750 | |
| 2 Jul | 168.30 | 0.15 | - | 2,38,875 | 4,875 | 9,36,000 | |
| 1 Jul | 167.66 | 0.2 | - | 9,60,375 | 2,24,250 | 9,31,125 | |
| 28 Jun | 165.63 | 0.3 | - | 6,04,500 | 68,250 | 7,06,875 | |
| 27 Jun | 163.58 | 0.35 | - | 2,92,500 | 1,12,125 | 6,38,625 | |
| 26 Jun | 164.27 | 0.4 | - | 2,92,500 | 1,46,250 | 5,26,500 | |
| 25 Jun | 164.37 | 0.35 | - | 1,31,625 | 97,500 | 3,80,250 | |
| 24 Jun | 166.30 | 0.4 | - | 58,500 | 4,875 | 2,77,875 | |
| 21 Jun | 166.62 | 0.45 | - | 58,500 | 0 | 2,73,000 | |
| 20 Jun | 168.97 | 0.45 | - | 63,375 | 9,750 | 2,73,000 | |
| 19 Jun | 166.75 | 0.50 | - | 63,375 | -24,375 | 2,63,250 | |
| 18 Jun | 169.59 | 0.45 | - | 29,250 | -29,250 | 2,92,500 | |
| 14 Jun | 170.36 | 0.40 | - | 1,46,250 | -24,375 | 3,21,750 | |
| 13 Jun | 168.95 | 0.55 | - | 1,60,875 | 39,000 | 3,55,875 | |
| 12 Jun | 168.84 | 0.65 | - | 92,625 | -34,125 | 3,16,875 | |
| 11 Jun | 167.68 | 0.75 | - | 1,56,000 | -14,625 | 3,46,125 | |
| 10 Jun | 165.21 | 1.10 | - | 1,41,375 | 24,375 | 3,46,125 | |
| 7 Jun | 164.20 | 1.55 | - | 4,38,750 | 24,375 | 3,26,625 | |
| 6 Jun | 163.60 | 1.75 | - | 2,24,250 | 14,625 | 3,02,250 | |
| 5 Jun | 159.25 | 2.90 | - | 63,375 | -14,625 | 2,87,625 | |
| 4 Jun | 154.50 | 4.95 | - | 1,75,500 | 1,21,875 | 3,02,250 | |
| 3 Jun | 175.30 | 0.90 | - | 1,26,750 | -9,750 | 1,80,375 | |
| 31 May | 162.40 | 2.15 | - | 1,70,625 | 29,250 | 1,90,125 | |
| 30 May | 161.95 | 2.35 | - | 43,875 | 53,625 | 1,60,875 | |
| 29 May | 165.05 | 1.95 | - | 73,125 | 29,250 | 1,07,250 | |
| 28 May | 167.05 | 2.00 | - | 9,750 | 0 | 68,250 | |
| 27 May | 168.90 | 2.10 | - | 4,875 | 0 | 63,375 | |
| 24 May | 168.80 | 2.00 | - | 9,750 | -4,875 | 58,500 | |
| 23 May | 167.95 | 2.20 | - | 24,375 | 19,500 | 58,500 | |
| 22 May | 166.95 | 2.40 | - | 9,750 | 4,875 | 39,000 | |
| 17 May | 164.05 | 2.50 | - | 4,875 | 29,250 | 29,250 | |
| 16 May | 161.80 | 3.45 | - | 4,875 | 4,875 | 24,375 | |
| 15 May | 161.80 | 3.45 | - | 4,875 | 0 | 24,375 | |
| 14 May | 159.35 | 4.10 | - | 14,625 | 19,500 | 19,500 | |
For INDIAN OIL CORP LTD - strike price 140 expiring on 25JUL2024
Delta for 140 PE is -
Historical price for 140 PE is as follows
On 5 Jul IOC was trading at 171.28. The strike last trading price was 0.1, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 58500 which increased total open position to 784875
On 4 Jul IOC was trading at 170.17. The strike last trading price was 0.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -102375 which decreased total open position to 726375
On 3 Jul IOC was trading at 169.31. The strike last trading price was 0.1, which was lower than the previous day. The implied volatity was -, the open interest changed by -39000 which decreased total open position to 828750
On 2 Jul IOC was trading at 168.30. The strike last trading price was 0.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 936000
On 1 Jul IOC was trading at 167.66. The strike last trading price was 0.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 224250 which increased total open position to 931125
On 28 Jun IOC was trading at 165.63. The strike last trading price was 0.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 68250 which increased total open position to 706875
On 27 Jun IOC was trading at 163.58. The strike last trading price was 0.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 112125 which increased total open position to 638625
On 26 Jun IOC was trading at 164.27. The strike last trading price was 0.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 146250 which increased total open position to 526500
On 25 Jun IOC was trading at 164.37. The strike last trading price was 0.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 97500 which increased total open position to 380250
On 24 Jun IOC was trading at 166.30. The strike last trading price was 0.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 277875
On 21 Jun IOC was trading at 166.62. The strike last trading price was 0.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 273000
On 20 Jun IOC was trading at 168.97. The strike last trading price was 0.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 9750 which increased total open position to 273000
On 19 Jun IOC was trading at 166.75. The strike last trading price was 0.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -24375 which decreased total open position to 263250
On 18 Jun IOC was trading at 169.59. The strike last trading price was 0.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -29250 which decreased total open position to 292500
On 14 Jun IOC was trading at 170.36. The strike last trading price was 0.40, which was lower than the previous day. The implied volatity was -, the open interest changed by -24375 which decreased total open position to 321750
On 13 Jun IOC was trading at 168.95. The strike last trading price was 0.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 39000 which increased total open position to 355875
On 12 Jun IOC was trading at 168.84. The strike last trading price was 0.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -34125 which decreased total open position to 316875
On 11 Jun IOC was trading at 167.68. The strike last trading price was 0.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -14625 which decreased total open position to 346125
On 10 Jun IOC was trading at 165.21. The strike last trading price was 1.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 24375 which increased total open position to 346125
On 7 Jun IOC was trading at 164.20. The strike last trading price was 1.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 24375 which increased total open position to 326625
On 6 Jun IOC was trading at 163.60. The strike last trading price was 1.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 14625 which increased total open position to 302250
On 5 Jun IOC was trading at 159.25. The strike last trading price was 2.90, which was lower than the previous day. The implied volatity was -, the open interest changed by -14625 which decreased total open position to 287625
On 4 Jun IOC was trading at 154.50. The strike last trading price was 4.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 121875 which increased total open position to 302250
On 3 Jun IOC was trading at 175.30. The strike last trading price was 0.90, which was lower than the previous day. The implied volatity was -, the open interest changed by -9750 which decreased total open position to 180375
On 31 May IOC was trading at 162.40. The strike last trading price was 2.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 29250 which increased total open position to 190125
On 30 May IOC was trading at 161.95. The strike last trading price was 2.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 53625 which increased total open position to 160875
On 29 May IOC was trading at 165.05. The strike last trading price was 1.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 29250 which increased total open position to 107250
On 28 May IOC was trading at 167.05. The strike last trading price was 2.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 68250
On 27 May IOC was trading at 168.90. The strike last trading price was 2.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 63375
On 24 May IOC was trading at 168.80. The strike last trading price was 2.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -4875 which decreased total open position to 58500
On 23 May IOC was trading at 167.95. The strike last trading price was 2.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 58500
On 22 May IOC was trading at 166.95. The strike last trading price was 2.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 39000
On 17 May IOC was trading at 164.05. The strike last trading price was 2.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 29250 which increased total open position to 29250
On 16 May IOC was trading at 161.80. The strike last trading price was 3.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 24375
On 15 May IOC was trading at 161.80. The strike last trading price was 3.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24375
On 14 May IOC was trading at 159.35. The strike last trading price was 4.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 19500