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 | 22.25 | 1.20 | - | 24,375 | -9,750 | 7,02,000 | |||
| 4 Jul | 170.17 | 21.05 | - | 1,51,125 | -14,625 | 7,11,750 | ||||
| 3 Jul | 169.31 | 20 | - | 48,750 | -9,750 | 7,26,375 | ||||
| 2 Jul | 168.30 | 19.5 | - | 87,750 | 19,500 | 7,36,125 | ||||
| 1 Jul | 167.66 | 19 | - | 68,250 | 53,625 | 7,16,625 | ||||
| 28 Jun | 165.63 | 17 | - | 1,31,625 | 39,000 | 6,63,000 | ||||
| 27 Jun | 163.58 | 15.9 | - | 2,24,250 | 1,21,875 | 6,24,000 | ||||
| 26 Jun | 164.27 | 16.05 | - | 1,21,875 | 29,250 | 4,97,250 | ||||
| 25 Jun | 164.37 | 16.65 | - | 92,625 | 53,625 | 4,68,000 | ||||
|
|
||||||||||
| 24 Jun | 166.30 | 18.4 | - | 4,33,875 | 2,92,500 | 3,99,750 | ||||
| 21 Jun | 166.62 | 19.10 | - | 24,375 | 14,625 | 1,02,375 | ||||
| 20 Jun | 168.97 | 21.00 | - | 92,625 | 58,500 | 97,500 | ||||
| 19 Jun | 166.75 | 19.80 | - | 39,000 | 14,625 | 39,000 | ||||
| 18 Jun | 169.59 | 22.05 | - | 0 | 19,500 | 0 | ||||
| 14 Jun | 170.36 | 22.05 | - | 19,500 | 14,625 | 19,500 | ||||
| 13 Jun | 168.95 | 21.85 | - | 4,875 | 0 | 0 | ||||
| 12 Jun | 168.84 | 26.75 | - | 0 | 0 | 0 | ||||
| 11 Jun | 167.68 | 26.75 | - | 0 | 0 | 0 | ||||
| 10 Jun | 165.21 | 26.75 | - | 0 | 0 | 0 | ||||
| 7 Jun | 164.20 | 26.75 | - | 0 | 0 | 0 | ||||
| 6 Jun | 163.60 | 26.75 | - | 0 | 0 | 0 | ||||
| 5 Jun | 159.25 | 26.75 | - | 0 | 0 | 0 | ||||
| 4 Jun | 154.50 | 26.75 | - | 0 | 0 | 0 | ||||
| 3 Jun | 175.30 | 26.75 | - | 0 | 0 | 0 | ||||
| 31 May | 162.40 | 26.75 | - | 0 | 0 | 0 | ||||
| 30 May | 161.95 | 26.75 | - | 0 | 0 | 0 | ||||
| 29 May | 165.05 | 26.75 | - | 0 | 0 | 0 | ||||
| 28 May | 167.05 | 26.75 | - | 0 | 0 | 0 | ||||
| 27 May | 168.90 | 26.75 | - | 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 | ||||
| 14 May | 159.35 | 0.00 | - | 0 | 0 | 0 | ||||
For INDIAN OIL CORP LTD - strike price 150 expiring on 25JUL2024
Delta for 150 CE is -
Historical price for 150 CE is as follows
On 5 Jul IOC was trading at 171.28. The strike last trading price was 22.25, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by -9750 which decreased total open position to 702000
On 4 Jul IOC was trading at 170.17. The strike last trading price was 21.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -14625 which decreased total open position to 711750
On 3 Jul IOC was trading at 169.31. The strike last trading price was 20, which was lower than the previous day. The implied volatity was -, the open interest changed by -9750 which decreased total open position to 726375
On 2 Jul IOC was trading at 168.30. The strike last trading price was 19.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 736125
On 1 Jul IOC was trading at 167.66. The strike last trading price was 19, which was lower than the previous day. The implied volatity was -, the open interest changed by 53625 which increased total open position to 716625
On 28 Jun IOC was trading at 165.63. The strike last trading price was 17, which was lower than the previous day. The implied volatity was -, the open interest changed by 39000 which increased total open position to 663000
On 27 Jun IOC was trading at 163.58. The strike last trading price was 15.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 121875 which increased total open position to 624000
On 26 Jun IOC was trading at 164.27. The strike last trading price was 16.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 29250 which increased total open position to 497250
On 25 Jun IOC was trading at 164.37. The strike last trading price was 16.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 53625 which increased total open position to 468000
On 24 Jun IOC was trading at 166.30. The strike last trading price was 18.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 292500 which increased total open position to 399750
On 21 Jun IOC was trading at 166.62. The strike last trading price was 19.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 14625 which increased total open position to 102375
On 20 Jun IOC was trading at 168.97. The strike last trading price was 21.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 58500 which increased total open position to 97500
On 19 Jun IOC was trading at 166.75. The strike last trading price was 19.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 14625 which increased total open position to 39000
On 18 Jun IOC was trading at 169.59. The strike last trading price was 22.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 0
On 14 Jun IOC was trading at 170.36. The strike last trading price was 22.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 14625 which increased total open position to 19500
On 13 Jun IOC was trading at 168.95. The strike last trading price was 21.85, 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 12 Jun IOC was trading at 168.84. The strike last trading price was 26.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Jun IOC was trading at 167.68. The strike last trading price was 26.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jun IOC was trading at 165.21. The strike last trading price was 26.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jun IOC was trading at 164.20. The strike last trading price was 26.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jun IOC was trading at 163.60. The strike last trading price was 26.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jun IOC was trading at 159.25. The strike last trading price was 26.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jun IOC was trading at 154.50. The strike last trading price was 26.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jun IOC was trading at 175.30. The strike last trading price was 26.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 May IOC was trading at 162.40. The strike last trading price was 26.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 May IOC was trading at 161.95. The strike last trading price was 26.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 May IOC was trading at 165.05. The strike last trading price was 26.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 May IOC was trading at 167.05. The strike last trading price was 26.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 May IOC was trading at 168.90. The strike last trading price was 26.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
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 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 | 0.3 | 0.00 | - | 10,28,625 | -1,99,875 | 36,46,500 |
| 4 Jul | 170.17 | 0.3 | - | 24,13,125 | 3,36,375 | 38,46,375 | |
| 3 Jul | 169.31 | 0.3 | - | 5,80,125 | -19,500 | 35,10,000 | |
| 2 Jul | 168.30 | 0.35 | - | 21,40,125 | 4,875 | 35,39,250 | |
| 1 Jul | 167.66 | 0.55 | - | 21,54,750 | -1,02,375 | 35,34,375 | |
| 28 Jun | 165.63 | 0.8 | - | 19,84,125 | 2,29,125 | 36,36,750 | |
| 27 Jun | 163.58 | 1 | - | 20,86,500 | 6,19,125 | 34,07,625 | |
| 26 Jun | 164.27 | 1 | - | 13,99,125 | 1,31,625 | 27,88,500 | |
| 25 Jun | 164.37 | 1 | - | 10,62,750 | 4,58,250 | 26,56,875 | |
| 24 Jun | 166.30 | 0.95 | - | 9,65,250 | 3,80,250 | 21,98,625 | |
| 21 Jun | 166.62 | 1.10 | - | 4,87,500 | 1,90,125 | 18,23,250 | |
| 20 Jun | 168.97 | 0.95 | - | 4,82,625 | 1,36,500 | 16,28,250 | |
| 19 Jun | 166.75 | 1.20 | - | 7,55,625 | 4,19,250 | 14,91,750 | |
| 18 Jun | 169.59 | 0.85 | - | 3,65,625 | 4,875 | 10,67,625 | |
| 14 Jun | 170.36 | 0.90 | - | 3,16,875 | 1,99,875 | 10,62,750 | |
| 13 Jun | 168.95 | 1.15 | - | 2,29,125 | 14,625 | 8,62,875 | |
| 12 Jun | 168.84 | 1.35 | - | 3,70,500 | 34,125 | 8,48,250 | |
| 11 Jun | 167.68 | 1.70 | - | 6,87,375 | 2,87,625 | 8,14,125 | |
| 10 Jun | 165.21 | 2.50 | - | 3,36,375 | 1,12,125 | 5,21,625 | |
| 7 Jun | 164.20 | 3.30 | - | 3,12,000 | 1,80,375 | 4,04,625 | |
| 6 Jun | 163.60 | 3.60 | - | 1,02,375 | 0 | 2,24,250 | |
| 5 Jun | 159.25 | 5.60 | - | 1,85,250 | 4,875 | 2,24,250 | |
| 4 Jun | 154.50 | 7.75 | - | 2,92,500 | 1,02,375 | 2,19,375 | |
| 3 Jun | 175.30 | 1.80 | - | 4,68,000 | 14,625 | 1,17,000 | |
| 31 May | 162.40 | 4.00 | - | 2,53,500 | 9,750 | 1,07,250 | |
| 30 May | 161.95 | 4.75 | - | 53,625 | 24,375 | 97,500 | |
| 29 May | 165.05 | 4.05 | - | 4,875 | 0 | 73,125 | |
| 28 May | 167.05 | 3.70 | - | 4,875 | 0 | 68,250 | |
| 27 May | 168.90 | 4.00 | - | 0 | 4,875 | 0 | |
| 24 May | 168.80 | 4.00 | - | 9,750 | 0 | 63,375 | |
| 23 May | 167.95 | 4.20 | - | 4,875 | 0 | 58,500 | |
| 22 May | 166.95 | 4.20 | - | 4,875 | 0 | 53,625 | |
| 17 May | 164.05 | 5.80 | - | 4,875 | 58,500 | 58,500 | |
| 14 May | 159.35 | 7.50 | - | 14,625 | 53,625 | 53,625 | |
For INDIAN OIL CORP LTD - strike price 150 expiring on 25JUL2024
Delta for 150 PE is -
Historical price for 150 PE is as follows
On 5 Jul IOC was trading at 171.28. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -199875 which decreased total open position to 3646500
On 4 Jul IOC was trading at 170.17. The strike last trading price was 0.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 336375 which increased total open position to 3846375
On 3 Jul IOC was trading at 169.31. The strike last trading price was 0.3, which was lower than the previous day. The implied volatity was -, the open interest changed by -19500 which decreased total open position to 3510000
On 2 Jul IOC was trading at 168.30. The strike last trading price was 0.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 3539250
On 1 Jul IOC was trading at 167.66. The strike last trading price was 0.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -102375 which decreased total open position to 3534375
On 28 Jun IOC was trading at 165.63. The strike last trading price was 0.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 229125 which increased total open position to 3636750
On 27 Jun IOC was trading at 163.58. The strike last trading price was 1, which was lower than the previous day. The implied volatity was -, the open interest changed by 619125 which increased total open position to 3407625
On 26 Jun IOC was trading at 164.27. The strike last trading price was 1, which was lower than the previous day. The implied volatity was -, the open interest changed by 131625 which increased total open position to 2788500
On 25 Jun IOC was trading at 164.37. The strike last trading price was 1, which was lower than the previous day. The implied volatity was -, the open interest changed by 458250 which increased total open position to 2656875
On 24 Jun IOC was trading at 166.30. The strike last trading price was 0.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 380250 which increased total open position to 2198625
On 21 Jun IOC was trading at 166.62. The strike last trading price was 1.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 190125 which increased total open position to 1823250
On 20 Jun IOC was trading at 168.97. The strike last trading price was 0.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 136500 which increased total open position to 1628250
On 19 Jun IOC was trading at 166.75. The strike last trading price was 1.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 419250 which increased total open position to 1491750
On 18 Jun IOC was trading at 169.59. The strike last trading price was 0.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 1067625
On 14 Jun IOC was trading at 170.36. The strike last trading price was 0.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 199875 which increased total open position to 1062750
On 13 Jun IOC was trading at 168.95. The strike last trading price was 1.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 14625 which increased total open position to 862875
On 12 Jun IOC was trading at 168.84. The strike last trading price was 1.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 34125 which increased total open position to 848250
On 11 Jun IOC was trading at 167.68. The strike last trading price was 1.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 287625 which increased total open position to 814125
On 10 Jun IOC was trading at 165.21. The strike last trading price was 2.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 112125 which increased total open position to 521625
On 7 Jun IOC was trading at 164.20. The strike last trading price was 3.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 180375 which increased total open position to 404625
On 6 Jun IOC was trading at 163.60. The strike last trading price was 3.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 224250
On 5 Jun IOC was trading at 159.25. The strike last trading price was 5.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 224250
On 4 Jun IOC was trading at 154.50. The strike last trading price was 7.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 102375 which increased total open position to 219375
On 3 Jun IOC was trading at 175.30. The strike last trading price was 1.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 14625 which increased total open position to 117000
On 31 May IOC was trading at 162.40. The strike last trading price was 4.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 9750 which increased total open position to 107250
On 30 May IOC was trading at 161.95. The strike last trading price was 4.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 24375 which increased total open position to 97500
On 29 May IOC was trading at 165.05. The strike last trading price was 4.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 73125
On 28 May IOC was trading at 167.05. The strike last trading price was 3.70, 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 4.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 0
On 24 May IOC was trading at 168.80. The strike last trading price was 4.00, 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 23 May IOC was trading at 167.95. The strike last trading price was 4.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 58500
On 22 May IOC was trading at 166.95. The strike last trading price was 4.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 53625
On 17 May IOC was trading at 164.05. The strike last trading price was 5.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 58500 which increased total open position to 58500
On 14 May IOC was trading at 159.35. The strike last trading price was 7.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 53625 which increased total open position to 53625