IOC
Indian Oil Corp Ltd
Historical option data for IOC
12 Dec 2024 09:12 AM IST
| IOC 26DEC2024 152.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 12 Dec | 142.25 | 0.55 | 0.00 | 0.00 | 488 | 21 | 0 | |||
| 11 Dec | 143.19 | 0.55 | -0.10 | 26.95 | 488 | 23 | 445 | |||
| 10 Dec | 143.54 | 0.65 | 0.10 | 26.91 | 560 | 5 | 426 | |||
| 9 Dec | 142.33 | 0.55 | -0.15 | 26.69 | 693 | 76 | 424 | |||
| 6 Dec | 141.96 | 0.7 | 0.25 | 26.84 | 1,138 | 24 | 348 | |||
| 5 Dec | 139.44 | 0.45 | -0.10 | 27.07 | 457 | 19 | 324 | |||
| 4 Dec | 139.86 | 0.55 | 0.00 | 27.22 | 456 | 59 | 305 | |||
| 3 Dec | 139.51 | 0.55 | 0.00 | 27.31 | 255 | 25 | 250 | |||
| 2 Dec | 137.65 | 0.55 | -0.15 | 29.20 | 316 | 90 | 224 | |||
| 29 Nov | 138.63 | 0.7 | -0.10 | 28.16 | 357 | 58 | 132 | |||
|
|
||||||||||
| 28 Nov | 137.75 | 0.8 | -0.25 | 29.52 | 143 | 42 | 76 | |||
| 27 Nov | 139.00 | 1.05 | 0.25 | 29.85 | 51 | 16 | 32 | |||
| 26 Nov | 136.96 | 0.8 | -0.05 | 30.66 | 15 | 8 | 17 | |||
| 25 Nov | 136.40 | 0.85 | -0.15 | 30.76 | 12 | 9 | 9 | |||
| 22 Nov | 132.61 | 1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 21 Nov | 130.71 | 1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 20 Nov | 133.12 | 1 | 0.00 | 34.96 | 2 | 0 | 1 | |||
| 19 Nov | 133.12 | 1 | -1.50 | 34.96 | 2 | 1 | 1 | |||
| 18 Nov | 134.14 | 2.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 14 Nov | 134.76 | 2.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Nov | 135.99 | 2.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Nov | 138.79 | 2.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Nov | 139.43 | 2.5 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 8 Nov | 140.34 | 2.5 | -1.35 | 30.05 | 1 | 0 | 1 | |||
| 7 Nov | 144.15 | 3.85 | 0.35 | 30.34 | 3 | 1 | 2 | |||
| 6 Nov | 144.61 | 3.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Nov | 140.80 | 3.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Nov | 138.93 | 3.5 | -1.85 | 36.38 | 1 | 0 | 1 | |||
| 1 Nov | 144.99 | 5.35 | 32.76 | 1 | 0 | 0 | ||||
For Indian Oil Corp Ltd - strike price 152.5 expiring on 26DEC2024
Delta for 152.5 CE is 0.00
Historical price for 152.5 CE is as follows
On 12 Dec IOC was trading at 142.25. The strike last trading price was 0.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 21 which increased total open position to 0
On 11 Dec IOC was trading at 143.19. The strike last trading price was 0.55, which was -0.10 lower than the previous day. The implied volatity was 26.95, the open interest changed by 23 which increased total open position to 445
On 10 Dec IOC was trading at 143.54. The strike last trading price was 0.65, which was 0.10 higher than the previous day. The implied volatity was 26.91, the open interest changed by 5 which increased total open position to 426
On 9 Dec IOC was trading at 142.33. The strike last trading price was 0.55, which was -0.15 lower than the previous day. The implied volatity was 26.69, the open interest changed by 76 which increased total open position to 424
On 6 Dec IOC was trading at 141.96. The strike last trading price was 0.7, which was 0.25 higher than the previous day. The implied volatity was 26.84, the open interest changed by 24 which increased total open position to 348
On 5 Dec IOC was trading at 139.44. The strike last trading price was 0.45, which was -0.10 lower than the previous day. The implied volatity was 27.07, the open interest changed by 19 which increased total open position to 324
On 4 Dec IOC was trading at 139.86. The strike last trading price was 0.55, which was 0.00 lower than the previous day. The implied volatity was 27.22, the open interest changed by 59 which increased total open position to 305
On 3 Dec IOC was trading at 139.51. The strike last trading price was 0.55, which was 0.00 lower than the previous day. The implied volatity was 27.31, the open interest changed by 25 which increased total open position to 250
On 2 Dec IOC was trading at 137.65. The strike last trading price was 0.55, which was -0.15 lower than the previous day. The implied volatity was 29.20, the open interest changed by 90 which increased total open position to 224
On 29 Nov IOC was trading at 138.63. The strike last trading price was 0.7, which was -0.10 lower than the previous day. The implied volatity was 28.16, the open interest changed by 58 which increased total open position to 132
On 28 Nov IOC was trading at 137.75. The strike last trading price was 0.8, which was -0.25 lower than the previous day. The implied volatity was 29.52, the open interest changed by 42 which increased total open position to 76
On 27 Nov IOC was trading at 139.00. The strike last trading price was 1.05, which was 0.25 higher than the previous day. The implied volatity was 29.85, the open interest changed by 16 which increased total open position to 32
On 26 Nov IOC was trading at 136.96. The strike last trading price was 0.8, which was -0.05 lower than the previous day. The implied volatity was 30.66, the open interest changed by 8 which increased total open position to 17
On 25 Nov IOC was trading at 136.40. The strike last trading price was 0.85, which was -0.15 lower than the previous day. The implied volatity was 30.76, the open interest changed by 9 which increased total open position to 9
On 22 Nov IOC was trading at 132.61. The strike last trading price was 1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 21 Nov IOC was trading at 130.71. The strike last trading price was 1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 20 Nov IOC was trading at 133.12. The strike last trading price was 1, which was 0.00 lower than the previous day. The implied volatity was 34.96, the open interest changed by 0 which decreased total open position to 1
On 19 Nov IOC was trading at 133.12. The strike last trading price was 1, which was -1.50 lower than the previous day. The implied volatity was 34.96, the open interest changed by 1 which increased total open position to 1
On 18 Nov IOC was trading at 134.14. The strike last trading price was 2.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 14 Nov IOC was trading at 134.76. The strike last trading price was 2.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 Nov IOC was trading at 135.99. The strike last trading price was 2.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Nov IOC was trading at 138.79. The strike last trading price was 2.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Nov IOC was trading at 139.43. The strike last trading price was 2.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 8 Nov IOC was trading at 140.34. The strike last trading price was 2.5, which was -1.35 lower than the previous day. The implied volatity was 30.05, the open interest changed by 0 which decreased total open position to 1
On 7 Nov IOC was trading at 144.15. The strike last trading price was 3.85, which was 0.35 higher than the previous day. The implied volatity was 30.34, the open interest changed by 1 which increased total open position to 2
On 6 Nov IOC was trading at 144.61. The strike last trading price was 3.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 5 Nov IOC was trading at 140.80. The strike last trading price was 3.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 4 Nov IOC was trading at 138.93. The strike last trading price was 3.5, which was -1.85 lower than the previous day. The implied volatity was 36.38, the open interest changed by 0 which decreased total open position to 1
On 1 Nov IOC was trading at 144.99. The strike last trading price was 5.35, which was lower than the previous day. The implied volatity was 32.76, the open interest changed by 0 which decreased total open position to 0
| IOC 26DEC2024 152.5 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 12 Dec | 142.25 | 9.3 | 0.00 | 0.00 | 2 | -2 | 0 |
| 11 Dec | 143.19 | 9.3 | -0.35 | 24.94 | 2 | -1 | 49 |
| 10 Dec | 143.54 | 9.65 | -1.15 | 32.19 | 5 | -1 | 51 |
| 9 Dec | 142.33 | 10.8 | 0.30 | 35.68 | 7 | 1 | 52 |
| 6 Dec | 141.96 | 10.5 | -2.20 | 28.47 | 51 | -2 | 51 |
| 5 Dec | 139.44 | 12.7 | -0.30 | 29.71 | 14 | 5 | 53 |
| 4 Dec | 139.86 | 13 | 0.20 | 36.79 | 40 | 19 | 47 |
| 3 Dec | 139.51 | 12.8 | -1.10 | 30.08 | 4 | 0 | 26 |
| 2 Dec | 137.65 | 13.9 | 1.00 | 26.65 | 19 | 10 | 27 |
| 29 Nov | 138.63 | 12.9 | -1.50 | 20.57 | 5 | -3 | 17 |
| 28 Nov | 137.75 | 14.4 | 1.30 | 34.84 | 9 | 8 | 19 |
| 27 Nov | 139.00 | 13.1 | -2.40 | 30.22 | 10 | 9 | 11 |
| 26 Nov | 136.96 | 15.5 | 0.00 | 0.00 | 0 | 1 | 0 |
| 25 Nov | 136.40 | 15.5 | 5.50 | 33.27 | 1 | 0 | 1 |
| 22 Nov | 132.61 | 10 | 0.00 | 0.00 | 0 | 0 | 0 |
| 21 Nov | 130.71 | 10 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 133.12 | 10 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 133.12 | 10 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 134.14 | 10 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 134.76 | 10 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 135.99 | 10 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 138.79 | 10 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 139.43 | 10 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 140.34 | 10 | 0.00 | 0.00 | 0 | 1 | 0 |
| 7 Nov | 144.15 | 10 | -3.65 | 29.50 | 1 | 0 | 0 |
| 6 Nov | 144.61 | 13.65 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 140.80 | 13.65 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 138.93 | 13.65 | 13.65 | - | 0 | 0 | 0 |
| 1 Nov | 144.99 | 0 | - | 0 | 0 | 0 | |
For Indian Oil Corp Ltd - strike price 152.5 expiring on 26DEC2024
Delta for 152.5 PE is 0.00
Historical price for 152.5 PE is as follows
On 12 Dec IOC was trading at 142.25. The strike last trading price was 9.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 11 Dec IOC was trading at 143.19. The strike last trading price was 9.3, which was -0.35 lower than the previous day. The implied volatity was 24.94, the open interest changed by -1 which decreased total open position to 49
On 10 Dec IOC was trading at 143.54. The strike last trading price was 9.65, which was -1.15 lower than the previous day. The implied volatity was 32.19, the open interest changed by -1 which decreased total open position to 51
On 9 Dec IOC was trading at 142.33. The strike last trading price was 10.8, which was 0.30 higher than the previous day. The implied volatity was 35.68, the open interest changed by 1 which increased total open position to 52
On 6 Dec IOC was trading at 141.96. The strike last trading price was 10.5, which was -2.20 lower than the previous day. The implied volatity was 28.47, the open interest changed by -2 which decreased total open position to 51
On 5 Dec IOC was trading at 139.44. The strike last trading price was 12.7, which was -0.30 lower than the previous day. The implied volatity was 29.71, the open interest changed by 5 which increased total open position to 53
On 4 Dec IOC was trading at 139.86. The strike last trading price was 13, which was 0.20 higher than the previous day. The implied volatity was 36.79, the open interest changed by 19 which increased total open position to 47
On 3 Dec IOC was trading at 139.51. The strike last trading price was 12.8, which was -1.10 lower than the previous day. The implied volatity was 30.08, the open interest changed by 0 which decreased total open position to 26
On 2 Dec IOC was trading at 137.65. The strike last trading price was 13.9, which was 1.00 higher than the previous day. The implied volatity was 26.65, the open interest changed by 10 which increased total open position to 27
On 29 Nov IOC was trading at 138.63. The strike last trading price was 12.9, which was -1.50 lower than the previous day. The implied volatity was 20.57, the open interest changed by -3 which decreased total open position to 17
On 28 Nov IOC was trading at 137.75. The strike last trading price was 14.4, which was 1.30 higher than the previous day. The implied volatity was 34.84, the open interest changed by 8 which increased total open position to 19
On 27 Nov IOC was trading at 139.00. The strike last trading price was 13.1, which was -2.40 lower than the previous day. The implied volatity was 30.22, the open interest changed by 9 which increased total open position to 11
On 26 Nov IOC was trading at 136.96. The strike last trading price was 15.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 25 Nov IOC was trading at 136.40. The strike last trading price was 15.5, which was 5.50 higher than the previous day. The implied volatity was 33.27, the open interest changed by 0 which decreased total open position to 1
On 22 Nov IOC was trading at 132.61. The strike last trading price was 10, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 21 Nov IOC was trading at 130.71. The strike last trading price was 10, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 20 Nov IOC was trading at 133.12. The strike last trading price was 10, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 19 Nov IOC was trading at 133.12. The strike last trading price was 10, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 18 Nov IOC was trading at 134.14. The strike last trading price was 10, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 14 Nov IOC was trading at 134.76. The strike last trading price was 10, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 Nov IOC was trading at 135.99. The strike last trading price was 10, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Nov IOC was trading at 138.79. The strike last trading price was 10, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Nov IOC was trading at 139.43. The strike last trading price was 10, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 8 Nov IOC was trading at 140.34. The strike last trading price was 10, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 7 Nov IOC was trading at 144.15. The strike last trading price was 10, which was -3.65 lower than the previous day. The implied volatity was 29.50, the open interest changed by 0 which decreased total open position to 0
On 6 Nov IOC was trading at 144.61. The strike last trading price was 13.65, 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 Nov IOC was trading at 140.80. The strike last trading price was 13.65, 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 4 Nov IOC was trading at 138.93. The strike last trading price was 13.65, which was 13.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Nov IOC was trading at 144.99. 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
