IOC
Indian Oil Corp Ltd
Historical option data for IOC
16 Sep 2024 04:12 PM IST
| IOC 140 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 171.82 | 42.65 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 173.19 | 42.65 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 173.26 | 42.65 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 169.74 | 42.65 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 175.55 | 42.65 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 175.34 | 42.65 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 176.64 | 42.65 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 181.34 | 42.65 | 6.25 | 14,625 | 4,875 | 39,000 | ||||
| 4 Sept | 177.03 | 36.4 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 176.13 | 36.4 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 178.73 | 36.4 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 176.97 | 36.4 | 0.00 | 0 | 24,375 | 0 | ||||
| 29 Aug | 176.84 | 36.4 | 0.65 | 24,375 | 14,625 | 24,375 | ||||
| 28 Aug | 173.75 | 35.75 | 4.50 | 9,750 | 0 | 0 | ||||
| 27 Aug | 173.25 | 31.25 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 173.46 | 31.25 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 173.13 | 31.25 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 173.79 | 31.25 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 173.89 | 31.25 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 172.23 | 31.25 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 19 Aug | 170.08 | 31.25 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 167.17 | 31.25 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 163.74 | 31.25 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 164.12 | 31.25 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 169.16 | 31.25 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 169.09 | 31.25 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 170.23 | 31.25 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 167.01 | 31.25 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 170.59 | 31.25 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 179.73 | 31.25 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 181.67 | 31.25 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 182.95 | 31.25 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 180.39 | 31.25 | 31.25 | 0 | 0 | 0 | ||||
| 24 Jul | 168.79 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 168.19 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 174.44 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 171.90 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 170.07 | 0 | 0 | 0 | 0 | |||||
For Indian Oil Corp Ltd - strike price 140 expiring on 26SEP2024
Delta for 140 CE is -
Historical price for 140 CE is as follows
On 16 Sept IOC was trading at 171.82. The strike last trading price was 42.65, 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 42.65, 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 Sept IOC was trading at 173.26. The strike last trading price was 42.65, 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 Sept IOC was trading at 169.74. The strike last trading price was 42.65, 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 Sept IOC was trading at 175.55. The strike last trading price was 42.65, 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 Sept IOC was trading at 175.34. The strike last trading price was 42.65, 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 42.65, 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 42.65, which was 6.25 higher than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 39000
On 4 Sept IOC was trading at 177.03. The strike last trading price was 36.4, 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 Sept IOC was trading at 176.13. The strike last trading price was 36.4, 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 36.4, 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 36.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 24375 which increased total open position to 0
On 29 Aug IOC was trading at 176.84. The strike last trading price was 36.4, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 14625 which increased total open position to 24375
On 28 Aug IOC was trading at 173.75. The strike last trading price was 35.75, which was 4.50 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 31.25, 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 26 Aug IOC was trading at 173.46. The strike last trading price was 31.25, 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 23 Aug IOC was trading at 173.13. The strike last trading price was 31.25, 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 22 Aug IOC was trading at 173.79. The strike last trading price was 31.25, 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 21 Aug IOC was trading at 173.89. The strike last trading price was 31.25, 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 20 Aug IOC was trading at 172.23. The strike last trading price was 31.25, 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 19 Aug IOC was trading at 170.08. The strike last trading price was 31.25, 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 16 Aug IOC was trading at 167.17. The strike last trading price was 31.25, 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 14 Aug IOC was trading at 163.74. The strike last trading price was 31.25, 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 13 Aug IOC was trading at 164.12. The strike last trading price was 31.25, 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 Aug IOC was trading at 169.16. The strike last trading price was 31.25, 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 9 Aug IOC was trading at 169.09. The strike last trading price was 31.25, 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 Aug IOC was trading at 170.23. The strike last trading price was 31.25, 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 Aug IOC was trading at 167.01. The strike last trading price was 31.25, 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 Aug IOC was trading at 170.59. The strike last trading price was 31.25, 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 1 Aug IOC was trading at 179.73. The strike last trading price was 31.25, 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 31 Jul IOC was trading at 181.67. The strike last trading price was 31.25, 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 30 Jul IOC was trading at 182.95. The strike last trading price was 31.25, 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 29 Jul IOC was trading at 180.39. The strike last trading price was 31.25, which was 31.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Jul IOC was trading at 168.79. 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 22 Jul IOC was trading at 168.19. 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 11 Jul IOC was trading at 174.44. 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 10 Jul IOC was trading at 171.90. 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 8 Jul IOC was trading at 170.07. 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 |
| 16 Sept | 171.82 | 0.05 | 0.00 | 73,125 | 58,500 | 6,38,625 |
| 13 Sept | 173.19 | 0.05 | -0.10 | 1,07,250 | 19,500 | 5,85,000 |
| 12 Sept | 173.26 | 0.15 | -0.05 | 48,750 | 14,625 | 5,41,125 |
| 11 Sept | 169.74 | 0.2 | 0.10 | 1,56,000 | -4,875 | 5,16,750 |
| 10 Sept | 175.55 | 0.1 | 0.00 | 48,750 | -4,875 | 5,60,625 |
| 9 Sept | 175.34 | 0.1 | -0.05 | 6,53,250 | 68,250 | 5,89,875 |
| 6 Sept | 176.64 | 0.15 | 0.05 | 1,31,625 | 0 | 5,26,500 |
| 5 Sept | 181.34 | 0.1 | -0.05 | 4,43,625 | -48,750 | 5,16,750 |
| 4 Sept | 177.03 | 0.15 | 0.05 | 29,250 | -4,875 | 5,55,750 |
| 3 Sept | 176.13 | 0.1 | -0.05 | 48,750 | 14,625 | 5,60,625 |
| 2 Sept | 178.73 | 0.15 | 0.00 | 58,500 | 14,625 | 5,36,250 |
| 30 Aug | 176.97 | 0.15 | -0.10 | 78,000 | 53,625 | 5,21,625 |
| 29 Aug | 176.84 | 0.25 | 0.00 | 1,31,625 | 4,875 | 4,48,500 |
| 28 Aug | 173.75 | 0.25 | 0.05 | 34,125 | 24,375 | 4,43,625 |
| 27 Aug | 173.25 | 0.2 | 0.00 | 63,375 | 29,250 | 4,04,625 |
| 26 Aug | 173.46 | 0.2 | -0.05 | 1,60,875 | 78,000 | 3,75,375 |
| 23 Aug | 173.13 | 0.25 | -0.15 | 68,250 | 14,625 | 2,97,375 |
| 22 Aug | 173.79 | 0.4 | 0.15 | 1,36,500 | 87,750 | 2,34,000 |
| 21 Aug | 173.89 | 0.25 | -0.05 | 24,375 | 9,750 | 1,41,375 |
| 20 Aug | 172.23 | 0.3 | -0.10 | 39,000 | 9,750 | 1,31,625 |
| 19 Aug | 170.08 | 0.4 | -0.10 | 34,125 | 19,500 | 1,17,000 |
| 16 Aug | 167.17 | 0.5 | -0.30 | 34,125 | 24,375 | 97,500 |
| 14 Aug | 163.74 | 0.8 | 0.05 | 29,250 | 19,500 | 68,250 |
| 13 Aug | 164.12 | 0.75 | 0.00 | 4,875 | 0 | 43,875 |
| 12 Aug | 169.16 | 0.75 | 0.25 | 9,750 | 4,875 | 43,875 |
| 9 Aug | 169.09 | 0.5 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 170.23 | 0.5 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 167.01 | 0.5 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 170.59 | 0.5 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 179.73 | 0.5 | -0.10 | 9,750 | 4,875 | 34,125 |
| 31 Jul | 181.67 | 0.6 | 0.10 | 24,375 | 9,750 | 29,250 |
| 30 Jul | 182.95 | 0.5 | -0.30 | 4,875 | 4,875 | 14,625 |
| 29 Jul | 180.39 | 0.8 | 0.00 | 9,750 | 9,750 | 9,750 |
| 24 Jul | 168.79 | 0.8 | 0.00 | 0 | 4,875 | 0 |
| 22 Jul | 168.19 | 0.8 | -0.10 | 4,875 | 4,875 | 4,875 |
| 11 Jul | 174.44 | 0.9 | -0.65 | 9,750 | 4,875 | 39,000 |
| 10 Jul | 171.90 | 1.55 | 0.35 | 14,625 | 34,125 | 34,125 |
| 8 Jul | 170.07 | 1.2 | 4,875 | 29,250 | 29,250 | |
For Indian Oil Corp Ltd - strike price 140 expiring on 26SEP2024
Delta for 140 PE is -
Historical price for 140 PE is as follows
On 16 Sept IOC was trading at 171.82. The strike last trading price was 0.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 58500 which increased total open position to 638625
On 13 Sept IOC was trading at 173.19. The strike last trading price was 0.05, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 585000
On 12 Sept IOC was trading at 173.26. 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 541125
On 11 Sept IOC was trading at 169.74. The strike last trading price was 0.2, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -4875 which decreased total open position to 516750
On 10 Sept IOC was trading at 175.55. 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 -4875 which decreased total open position to 560625
On 9 Sept IOC was trading at 175.34. 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 68250 which increased total open position to 589875
On 6 Sept IOC was trading at 176.64. 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 0 which decreased total open position to 526500
On 5 Sept IOC was trading at 181.34. 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 -48750 which decreased total open position to 516750
On 4 Sept IOC was trading at 177.03. 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 -4875 which decreased total open position to 555750
On 3 Sept IOC was trading at 176.13. 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 14625 which increased total open position to 560625
On 2 Sept IOC was trading at 178.73. The strike last trading price was 0.15, 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 536250
On 30 Aug IOC was trading at 176.97. The strike last trading price was 0.15, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 53625 which increased total open position to 521625
On 29 Aug IOC was trading at 176.84. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 448500
On 28 Aug IOC was trading at 173.75. 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 443625
On 27 Aug IOC was trading at 173.25. 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 404625
On 26 Aug IOC was trading at 173.46. 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 78000 which increased total open position to 375375
On 23 Aug IOC was trading at 173.13. 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 14625 which increased total open position to 297375
On 22 Aug IOC was trading at 173.79. The strike last trading price was 0.4, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 87750 which increased total open position to 234000
On 21 Aug IOC was trading at 173.89. 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 9750 which increased total open position to 141375
On 20 Aug IOC was trading at 172.23. The strike last trading price was 0.3, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 9750 which increased total open position to 131625
On 19 Aug IOC was trading at 170.08. The strike last trading price was 0.4, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 117000
On 16 Aug IOC was trading at 167.17. The strike last trading price was 0.5, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 24375 which increased total open position to 97500
On 14 Aug IOC was trading at 163.74. The strike last trading price was 0.8, 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 68250
On 13 Aug IOC was trading at 164.12. The strike last trading price was 0.75, 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 43875
On 12 Aug IOC was trading at 169.16. The strike last trading price was 0.75, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 43875
On 9 Aug IOC was trading at 169.09. The strike last trading price was 0.5, 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 8 Aug IOC was trading at 170.23. The strike last trading price was 0.5, 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 6 Aug IOC was trading at 167.01. The strike last trading price was 0.5, 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 5 Aug IOC was trading at 170.59. The strike last trading price was 0.5, 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 1 Aug IOC was trading at 179.73. 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 4875 which increased total open position to 34125
On 31 Jul IOC was trading at 181.67. The strike last trading price was 0.6, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 9750 which increased total open position to 29250
On 30 Jul IOC was trading at 182.95. The strike last trading price was 0.5, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 14625
On 29 Jul IOC was trading at 180.39. The strike last trading price was 0.8, 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 9750
On 24 Jul IOC was trading at 168.79. The strike last trading price was 0.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 0
On 22 Jul IOC was trading at 168.19. The strike last trading price was 0.8, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 4875
On 11 Jul IOC was trading at 174.44. The strike last trading price was 0.9, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 39000
On 10 Jul IOC was trading at 171.90. The strike last trading price was 1.55, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 34125 which increased total open position to 34125
On 8 Jul IOC was trading at 170.07. The strike last trading price was 1.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 29250 which increased total open position to 29250