IOC
Indian Oil Corp Ltd
Historical option data for IOC
06 Sep 2024 04:12 PM IST
| IOC 145 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 176.64 | 32.55 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 181.34 | 32.55 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 177.03 | 32.55 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 176.13 | 32.55 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 178.73 | 32.55 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 176.97 | 32.55 | 4.85 | 14,625 | 0 | 14,625 | ||||
| 29 Aug | 176.84 | 27.7 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 173.75 | 27.7 | 0.00 | 0 | 4,875 | 0 | ||||
| 27 Aug | 173.25 | 27.7 | -1.60 | 4,875 | 0 | 9,750 | ||||
| 26 Aug | 173.46 | 29.3 | 2.05 | 9,750 | 0 | 0 | ||||
| 23 Aug | 173.13 | 27.25 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 173.79 | 27.25 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 21 Aug | 173.89 | 27.25 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 172.23 | 27.25 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 170.08 | 27.25 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 167.17 | 27.25 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 163.74 | 27.25 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 164.12 | 27.25 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 169.16 | 27.25 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 169.09 | 27.25 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 170.23 | 27.25 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 167.01 | 27.25 | 27.25 | 0 | 0 | 0 | ||||
| 5 Aug | 170.59 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 179.73 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 181.67 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 182.95 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 180.39 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 24 Jul | 168.79 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 168.19 | 0 | -14.75 | 0 | 0 | 0 | ||||
| 10 Jul | 171.90 | 14.75 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 169.31 | 14.75 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 168.30 | 14.75 | 0.00 | 0 | 0 | 0 | ||||
| 1 Jul | 167.66 | 14.75 | 0 | 0 | 0 | |||||
For Indian Oil Corp Ltd - strike price 145 expiring on 26SEP2024
Delta for 145 CE is -
Historical price for 145 CE is as follows
On 6 Sept IOC was trading at 176.64. The strike last trading price was 32.55, 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 32.55, 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 Sept IOC was trading at 177.03. The strike last trading price was 32.55, 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 32.55, 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 32.55, 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 32.55, which was 4.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14625
On 29 Aug IOC was trading at 176.84. The strike last trading price was 27.7, 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 28 Aug IOC was trading at 173.75. The strike last trading price was 27.7, 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 27 Aug IOC was trading at 173.25. The strike last trading price was 27.7, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9750
On 26 Aug IOC was trading at 173.46. The strike last trading price was 29.3, which was 2.05 higher 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 27.25, 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 27.25, 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 27.25, 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 27.25, 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 27.25, 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 27.25, 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 27.25, 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 27.25, 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 27.25, 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 27.25, 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 27.25, 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 27.25, which was 27.25 higher 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, 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, 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 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 30 Jul IOC was trading at 182.95. 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 29 Jul IOC was trading at 180.39. 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 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 -14.75 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 14.75, 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 0
On 3 Jul IOC was trading at 169.31. The strike last trading price was 14.75, 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 0
On 2 Jul IOC was trading at 168.30. The strike last trading price was 14.75, 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 0
On 1 Jul IOC was trading at 167.66. The strike last trading price was 14.75, 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 145 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 176.64 | 3.1 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 181.34 | 3.1 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 177.03 | 3.1 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 176.13 | 3.1 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 178.73 | 3.1 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 176.97 | 3.1 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 176.84 | 3.1 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 173.75 | 3.1 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 173.25 | 3.1 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 173.46 | 3.1 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 173.13 | 3.1 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 173.79 | 3.1 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 173.89 | 3.1 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 172.23 | 3.1 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 170.08 | 3.1 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 167.17 | 3.1 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 163.74 | 3.1 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 164.12 | 3.1 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 169.16 | 3.1 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 169.09 | 3.1 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 170.23 | 3.1 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 167.01 | 3.1 | 3.10 | 0 | 0 | 0 |
| 5 Aug | 170.59 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 179.73 | 0 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 181.67 | 0 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 182.95 | 0 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 180.39 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Jul | 168.79 | 0 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 168.19 | 0 | -3.05 | 0 | 0 | 0 |
| 10 Jul | 171.90 | 3.05 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 169.31 | 3.05 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 168.30 | 3.05 | 0.00 | 0 | 0 | 0 |
| 1 Jul | 167.66 | 3.05 | 0 | 0 | 0 | |
For Indian Oil Corp Ltd - strike price 145 expiring on 26SEP2024
Delta for 145 PE is -
Historical price for 145 PE is as follows
On 6 Sept IOC was trading at 176.64. The strike last trading price was 3.1, 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 3.1, 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 Sept IOC was trading at 177.03. The strike last trading price was 3.1, 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 3.1, 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 3.1, 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 3.1, 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 Aug IOC was trading at 176.84. The strike last trading price was 3.1, 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 28 Aug IOC was trading at 173.75. The strike last trading price was 3.1, 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 3.1, 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 3.1, 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 3.1, 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 3.1, 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 3.1, 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 3.1, 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 3.1, 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 3.1, 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 3.1, 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 3.1, 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 3.1, 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 3.1, 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 3.1, 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 3.1, which was 3.10 higher 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, 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, 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 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 30 Jul IOC was trading at 182.95. 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 29 Jul IOC was trading at 180.39. 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 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 -3.05 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 3.05, 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 Jul IOC was trading at 169.31. The strike last trading price was 3.05, 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 Jul IOC was trading at 168.30. The strike last trading price was 3.05, 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 Jul IOC was trading at 167.66. The strike last trading price was 3.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0