IOC
Indian Oil Corp Ltd
Historical option data for IOC
18 Oct 2024 03:52 PM IST
| IOC 145 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 165.35 | 24.5 | 0.00 | 0 | 0 | 0 | ||||
| 17 Oct | 164.28 | 24.5 | 0.00 | 0 | -4,875 | 0 | ||||
| 16 Oct | 168.39 | 24.5 | 1.30 | 14,625 | 4,875 | 29,250 | ||||
| 15 Oct | 167.93 | 23.2 | 2.40 | 4,875 | 0 | 19,500 | ||||
| 14 Oct | 165.47 | 20.8 | 0.00 | 0 | 0 | 0 | ||||
| 11 Oct | 163.15 | 20.8 | 0.00 | 0 | 0 | 0 | ||||
| 10 Oct | 164.39 | 20.8 | 0.00 | 0 | 4,875 | 0 | ||||
| 9 Oct | 164.74 | 20.8 | 0.60 | 4,875 | 0 | 14,625 | ||||
| 8 Oct | 164.24 | 20.2 | 1.15 | 4,875 | 0 | 14,625 | ||||
| 7 Oct | 162.74 | 19.05 | -6.45 | 4,875 | 0 | 14,625 | ||||
| 4 Oct | 168.65 | 25.5 | 0.00 | 0 | 0 | 0 | ||||
| 3 Oct | 171.33 | 25.5 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 179.06 | 25.5 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 180.15 | 25.5 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 180.01 | 25.5 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 171.36 | 25.5 | 0.00 | 0 | 4,875 | 0 | ||||
| 25 Sept | 169.82 | 25.5 | -2.00 | 4,875 | 0 | 9,750 | ||||
| 24 Sept | 169.89 | 27.5 | -9.70 | 9,750 | 4,875 | 4,875 | ||||
| 23 Sept | 169.73 | 37.2 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 20 Sept | 167.05 | 37.2 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 165.04 | 37.2 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 168.45 | 37.2 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 170.51 | 37.2 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 171.82 | 37.2 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 173.19 | 37.2 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 176.64 | 37.2 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 181.34 | 37.2 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 178.73 | 37.2 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 176.97 | 37.2 | 37.20 | 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 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 169.09 | 0 | 0 | 0 | 0 | |||||
For Indian Oil Corp Ltd - strike price 145 expiring on 31OCT2024
Delta for 145 CE is -
Historical price for 145 CE is as follows
On 18 Oct IOC was trading at 165.35. The strike last trading price was 24.5, 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 17 Oct IOC was trading at 164.28. The strike last trading price was 24.5, 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 0
On 16 Oct IOC was trading at 168.39. The strike last trading price was 24.5, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 29250
On 15 Oct IOC was trading at 167.93. The strike last trading price was 23.2, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19500
On 14 Oct IOC was trading at 165.47. The strike last trading price was 20.8, 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 20.8, 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 20.8, 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 9 Oct IOC was trading at 164.74. The strike last trading price was 20.8, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14625
On 8 Oct IOC was trading at 164.24. The strike last trading price was 20.2, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14625
On 7 Oct IOC was trading at 162.74. The strike last trading price was 19.05, which was -6.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14625
On 4 Oct IOC was trading at 168.65. The strike last trading price was 25.5, 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 3 Oct IOC was trading at 171.33. The strike last trading price was 25.5, 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 Oct IOC was trading at 179.06. The strike last trading price was 25.5, 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 30 Sept IOC was trading at 180.15. The strike last trading price was 25.5, 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 27 Sept IOC was trading at 180.01. The strike last trading price was 25.5, 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 26 Sept IOC was trading at 171.36. The strike last trading price was 25.5, 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 25 Sept IOC was trading at 169.82. The strike last trading price was 25.5, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9750
On 24 Sept IOC was trading at 169.89. The strike last trading price was 27.5, which was -9.70 lower than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 4875
On 23 Sept IOC was trading at 169.73. The strike last trading price was 37.2, 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 20 Sept IOC was trading at 167.05. The strike last trading price was 37.2, 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 19 Sept IOC was trading at 165.04. The strike last trading price was 37.2, 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 18 Sept IOC was trading at 168.45. The strike last trading price was 37.2, 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 Sept IOC was trading at 170.51. The strike last trading price was 37.2, 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 16 Sept IOC was trading at 171.82. The strike last trading price was 37.2, 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 13 Sept IOC was trading at 173.19. The strike last trading price was 37.2, 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 6 Sept IOC was trading at 176.64. The strike last trading price was 37.2, 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 5 Sept IOC was trading at 181.34. The strike last trading price was 37.2, 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 2 Sept IOC was trading at 178.73. The strike last trading price was 37.2, 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 30 Aug IOC was trading at 176.97. The strike last trading price was 37.2, which was 37.20 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 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 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 145 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 165.35 | 0.15 | 0.00 | 4,87,500 | 53,625 | 5,55,750 |
| 17 Oct | 164.28 | 0.15 | 0.00 | 34,125 | -9,750 | 5,07,000 |
| 16 Oct | 168.39 | 0.15 | -0.05 | 2,38,875 | -1,07,250 | 5,21,625 |
| 15 Oct | 167.93 | 0.2 | 0.00 | 5,16,750 | -2,77,875 | 6,43,500 |
| 14 Oct | 165.47 | 0.2 | -0.15 | 14,33,250 | 2,04,750 | 9,21,375 |
| 11 Oct | 163.15 | 0.35 | 0.05 | 11,11,500 | -3,75,375 | 7,21,500 |
| 10 Oct | 164.39 | 0.3 | -0.10 | 5,50,875 | 43,875 | 10,96,875 |
| 9 Oct | 164.74 | 0.4 | -0.05 | 11,60,250 | 5,26,500 | 10,62,750 |
| 8 Oct | 164.24 | 0.45 | -0.35 | 14,82,000 | 2,63,250 | 5,36,250 |
| 7 Oct | 162.74 | 0.8 | 0.30 | 10,72,500 | -1,26,750 | 3,31,500 |
| 4 Oct | 168.65 | 0.5 | 0.00 | 9,36,000 | 4,58,250 | 4,58,250 |
| 3 Oct | 171.33 | 0.5 | 0.00 | 0 | 0 | 0 |
| 1 Oct | 179.06 | 0.5 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 180.15 | 0.5 | 0.00 | 0 | 0 | 0 |
| 27 Sept | 180.01 | 0.5 | 0.00 | 0 | 0 | 0 |
| 26 Sept | 171.36 | 0.5 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 169.82 | 0.5 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 169.89 | 0.5 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 169.73 | 0.5 | -2.05 | 9,750 | 0 | 0 |
| 20 Sept | 167.05 | 2.55 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 165.04 | 2.55 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 168.45 | 2.55 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 170.51 | 2.55 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 171.82 | 2.55 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 173.19 | 2.55 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 176.64 | 2.55 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 181.34 | 2.55 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 178.73 | 2.55 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 176.97 | 2.55 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 173.25 | 2.55 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 170.08 | 2.55 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 167.17 | 2.55 | 2.55 | 0 | 0 | 0 |
| 9 Aug | 169.09 | 0 | 0 | 0 | 0 | |
For Indian Oil Corp Ltd - strike price 145 expiring on 31OCT2024
Delta for 145 PE is -
Historical price for 145 PE is as follows
On 18 Oct IOC was trading at 165.35. 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 53625 which increased total open position to 555750
On 17 Oct IOC was trading at 164.28. 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 -9750 which decreased total open position to 507000
On 16 Oct IOC was trading at 168.39. 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 -107250 which decreased total open position to 521625
On 15 Oct IOC was trading at 167.93. 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 -277875 which decreased total open position to 643500
On 14 Oct IOC was trading at 165.47. The strike last trading price was 0.2, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 204750 which increased total open position to 921375
On 11 Oct IOC was trading at 163.15. 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 -375375 which decreased total open position to 721500
On 10 Oct IOC was trading at 164.39. 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 43875 which increased total open position to 1096875
On 9 Oct IOC was trading at 164.74. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 526500 which increased total open position to 1062750
On 8 Oct IOC was trading at 164.24. The strike last trading price was 0.45, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 263250 which increased total open position to 536250
On 7 Oct IOC was trading at 162.74. The strike last trading price was 0.8, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -126750 which decreased total open position to 331500
On 4 Oct IOC was trading at 168.65. 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 458250 which increased total open position to 458250
On 3 Oct IOC was trading at 171.33. 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 Oct IOC was trading at 179.06. 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 30 Sept IOC was trading at 180.15. 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 27 Sept IOC was trading at 180.01. 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 26 Sept IOC was trading at 171.36. 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 25 Sept IOC was trading at 169.82. 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 24 Sept IOC was trading at 169.89. 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 23 Sept IOC was trading at 169.73. The strike last trading price was 0.5, which was -2.05 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 2.55, 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 19 Sept IOC was trading at 165.04. The strike last trading price was 2.55, 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 18 Sept IOC was trading at 168.45. The strike last trading price was 2.55, 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 17 Sept IOC was trading at 170.51. The strike last trading price was 2.55, 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 16 Sept IOC was trading at 171.82. The strike last trading price was 2.55, 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 13 Sept IOC was trading at 173.19. The strike last trading price was 2.55, 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 6 Sept IOC was trading at 176.64. The strike last trading price was 2.55, 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 2.55, 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 2.55, 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 2.55, 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 27 Aug IOC was trading at 173.25. The strike last trading price was 2.55, 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 19 Aug IOC was trading at 170.08. The strike last trading price was 2.55, 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 16 Aug IOC was trading at 167.17. The strike last trading price was 2.55, which was 2.55 higher 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 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
