IOC
Indian Oil Corp Ltd
Historical option data for IOC
18 Oct 2024 03:52 PM IST
| IOC 147.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 165.35 | 17.4 | 0.00 | 0 | 0 | 0 | ||||
| 17 Oct | 164.28 | 17.4 | 0.00 | 0 | 0 | 0 | ||||
| 16 Oct | 168.39 | 17.4 | 0.00 | 0 | 0 | 0 | ||||
| 15 Oct | 167.93 | 17.4 | 0.00 | 0 | 0 | 0 | ||||
| 14 Oct | 165.47 | 17.4 | 0.05 | 4,875 | 0 | 14,625 | ||||
| 11 Oct | 163.15 | 17.35 | -2.50 | 14,625 | 0 | 9,750 | ||||
| 10 Oct | 164.39 | 19.85 | 0.00 | 0 | -4,875 | 0 | ||||
| 9 Oct | 164.74 | 19.85 | 2.05 | 4,875 | 0 | 14,625 | ||||
| 8 Oct | 164.24 | 17.8 | -14.95 | 29,250 | 9,750 | 9,750 | ||||
| 7 Oct | 162.74 | 32.75 | 0.00 | 0 | 0 | 0 | ||||
| 4 Oct | 168.65 | 32.75 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 3 Oct | 171.33 | 32.75 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 179.06 | 32.75 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 180.15 | 32.75 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 180.01 | 32.75 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 171.36 | 32.75 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 169.82 | 32.75 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 169.89 | 32.75 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 169.73 | 32.75 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 167.05 | 32.75 | 32.75 | 0 | 0 | 0 | ||||
| 19 Sept | 165.04 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 168.45 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 170.51 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 171.82 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 173.19 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 176.64 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 181.34 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 178.73 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 176.97 | 0 | 0 | 0 | 0 | |||||
For Indian Oil Corp Ltd - strike price 147.5 expiring on 31OCT2024
Delta for 147.5 CE is -
Historical price for 147.5 CE is as follows
On 18 Oct IOC was trading at 165.35. The strike last trading price was 17.4, 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 17 Oct IOC was trading at 164.28. The strike last trading price was 17.4, 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 16 Oct IOC was trading at 168.39. The strike last trading price was 17.4, 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 15 Oct IOC was trading at 167.93. The strike last trading price was 17.4, 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 14 Oct IOC was trading at 165.47. The strike last trading price was 17.4, 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 14625
On 11 Oct IOC was trading at 163.15. The strike last trading price was 17.35, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9750
On 10 Oct IOC was trading at 164.39. The strike last trading price was 19.85, 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 9 Oct IOC was trading at 164.74. The strike last trading price was 19.85, 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 14625
On 8 Oct IOC was trading at 164.24. The strike last trading price was 17.8, which was -14.95 lower than the previous day. The implied volatity was -, the open interest changed by 9750 which increased total open position to 9750
On 7 Oct IOC was trading at 162.74. The strike last trading price was 32.75, 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 4 Oct IOC was trading at 168.65. The strike last trading price was 32.75, 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 Oct IOC was trading at 171.33. The strike last trading price was 32.75, 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 Oct IOC was trading at 179.06. The strike last trading price was 32.75, 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 30 Sept IOC was trading at 180.15. The strike last trading price was 32.75, 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 27 Sept IOC was trading at 180.01. The strike last trading price was 32.75, 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 26 Sept IOC was trading at 171.36. The strike last trading price was 32.75, 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 25 Sept IOC was trading at 169.82. The strike last trading price was 32.75, 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 24 Sept IOC was trading at 169.89. The strike last trading price was 32.75, 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 23 Sept IOC was trading at 169.73. The strike last trading price was 32.75, 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 20 Sept IOC was trading at 167.05. The strike last trading price was 32.75, which was 32.75 higher 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 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 18 Sept IOC was trading at 168.45. 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 17 Sept IOC was trading at 170.51. 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 Sept IOC was trading at 171.82. 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 13 Sept IOC was trading at 173.19. 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 6 Sept IOC was trading at 176.64. 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 5 Sept IOC was trading at 181.34. 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 2 Sept IOC was trading at 178.73. 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 30 Aug IOC was trading at 176.97. 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 147.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 165.35 | 0.15 | -0.10 | 4,09,500 | 1,36,500 | 5,55,750 |
| 17 Oct | 164.28 | 0.25 | 0.10 | 2,24,250 | -4,875 | 4,19,250 |
| 16 Oct | 168.39 | 0.15 | 0.00 | 82,875 | -39,000 | 4,43,625 |
| 15 Oct | 167.93 | 0.15 | -0.10 | 2,04,750 | 0 | 4,82,625 |
| 14 Oct | 165.47 | 0.25 | -0.20 | 2,09,625 | -73,125 | 4,92,375 |
| 11 Oct | 163.15 | 0.45 | 0.05 | 2,97,375 | 4,875 | 5,70,375 |
| 10 Oct | 164.39 | 0.4 | -0.10 | 1,75,500 | 78,000 | 5,65,500 |
| 9 Oct | 164.74 | 0.5 | -0.20 | 3,85,125 | 53,625 | 4,92,375 |
| 8 Oct | 164.24 | 0.7 | -0.30 | 12,23,625 | 0 | 4,48,500 |
| 7 Oct | 162.74 | 1 | 0.45 | 15,55,125 | 4,875 | 4,82,625 |
| 4 Oct | 168.65 | 0.55 | 0.15 | 6,43,500 | 2,04,750 | 4,97,250 |
| 3 Oct | 171.33 | 0.4 | 0.15 | 5,21,625 | 2,58,375 | 2,92,500 |
| 1 Oct | 179.06 | 0.25 | 0.05 | 24,375 | 0 | 19,500 |
| 30 Sept | 180.15 | 0.2 | 0.00 | 19,500 | 9,750 | 14,625 |
| 27 Sept | 180.01 | 0.2 | -0.30 | 4,875 | 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 | -4,875 | 0 |
| 23 Sept | 169.73 | 0.5 | 0.00 | 4,875 | 0 | 4,875 |
| 20 Sept | 167.05 | 0.5 | 0.50 | 4,875 | 0 | 0 |
| 19 Sept | 165.04 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 168.45 | 0 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 170.51 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 171.82 | 0 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 173.19 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 176.64 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 181.34 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 178.73 | 0 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 176.97 | 0 | 0 | 0 | 0 | |
For Indian Oil Corp Ltd - strike price 147.5 expiring on 31OCT2024
Delta for 147.5 PE is -
Historical price for 147.5 PE is as follows
On 18 Oct IOC was trading at 165.35. 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 136500 which increased total open position to 555750
On 17 Oct IOC was trading at 164.28. The strike last trading price was 0.25, 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 419250
On 16 Oct IOC was trading at 168.39. 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 -39000 which decreased total open position to 443625
On 15 Oct IOC was trading at 167.93. 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 0 which decreased total open position to 482625
On 14 Oct IOC was trading at 165.47. The strike last trading price was 0.25, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -73125 which decreased total open position to 492375
On 11 Oct IOC was trading at 163.15. The strike last trading price was 0.45, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 570375
On 10 Oct IOC was trading at 164.39. 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 78000 which increased total open position to 565500
On 9 Oct IOC was trading at 164.74. The strike last trading price was 0.5, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 53625 which increased total open position to 492375
On 8 Oct IOC was trading at 164.24. The strike last trading price was 0.7, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 448500
On 7 Oct IOC was trading at 162.74. The strike last trading price was 1, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 482625
On 4 Oct IOC was trading at 168.65. The strike last trading price was 0.55, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 204750 which increased total open position to 497250
On 3 Oct IOC was trading at 171.33. 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 258375 which increased total open position to 292500
On 1 Oct IOC was trading at 179.06. 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 0 which decreased total open position to 19500
On 30 Sept IOC was trading at 180.15. 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 9750 which increased total open position to 14625
On 27 Sept IOC was trading at 180.01. The strike last trading price was 0.2, which was -0.30 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 -4875 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 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4875
On 20 Sept IOC was trading at 167.05. The strike last trading price was 0.5, which was 0.50 higher 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 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 18 Sept IOC was trading at 168.45. 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 17 Sept IOC was trading at 170.51. 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 Sept IOC was trading at 171.82. 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 13 Sept IOC was trading at 173.19. 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 6 Sept IOC was trading at 176.64. 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 5 Sept IOC was trading at 181.34. 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 2 Sept IOC was trading at 178.73. 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 30 Aug IOC was trading at 176.97. 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
