IOC
Indian Oil Corp Ltd
Historical option data for IOC
18 Oct 2024 03:52 PM IST
| IOC 152.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 165.35 | 13.1 | -0.85 | 19,500 | 0 | 82,875 | ||||
| 17 Oct | 164.28 | 13.95 | -2.80 | 19,500 | 0 | 87,750 | ||||
| 16 Oct | 168.39 | 16.75 | 0.90 | 9,750 | 4,875 | 87,750 | ||||
| 15 Oct | 167.93 | 15.85 | 1.85 | 19,500 | -4,875 | 82,875 | ||||
| 14 Oct | 165.47 | 14 | 1.80 | 14,625 | 4,875 | 82,875 | ||||
| 11 Oct | 163.15 | 12.2 | -1.10 | 39,000 | 4,875 | 73,125 | ||||
| 10 Oct | 164.39 | 13.3 | -0.65 | 82,875 | -24,375 | 63,375 | ||||
| 9 Oct | 164.74 | 13.95 | -0.30 | 43,875 | -9,750 | 63,375 | ||||
| 8 Oct | 164.24 | 14.25 | 1.05 | 43,875 | 0 | 63,375 | ||||
| 7 Oct | 162.74 | 13.2 | -15.40 | 73,125 | 63,375 | 63,375 | ||||
| 4 Oct | 168.65 | 28.6 | 0.00 | 0 | 0 | 0 | ||||
| 3 Oct | 171.33 | 28.6 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 179.06 | 28.6 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 180.15 | 28.6 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 180.01 | 28.6 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 171.36 | 28.6 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 169.82 | 28.6 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 169.89 | 28.6 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 169.73 | 28.6 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 167.05 | 28.6 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 19 Sept | 165.04 | 28.6 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 168.45 | 28.6 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 170.51 | 28.6 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 171.82 | 28.6 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 173.19 | 28.6 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 173.26 | 28.6 | 28.60 | 0 | 0 | 0 | ||||
| 11 Sept | 169.74 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 175.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 175.34 | 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 | ||||
| 4 Sept | 177.03 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 176.13 | 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 152.5 expiring on 31OCT2024
Delta for 152.5 CE is -
Historical price for 152.5 CE is as follows
On 18 Oct IOC was trading at 165.35. The strike last trading price was 13.1, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 82875
On 17 Oct IOC was trading at 164.28. The strike last trading price was 13.95, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 87750
On 16 Oct IOC was trading at 168.39. The strike last trading price was 16.75, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 87750
On 15 Oct IOC was trading at 167.93. The strike last trading price was 15.85, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by -4875 which decreased total open position to 82875
On 14 Oct IOC was trading at 165.47. The strike last trading price was 14, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 82875
On 11 Oct IOC was trading at 163.15. The strike last trading price was 12.2, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 73125
On 10 Oct IOC was trading at 164.39. The strike last trading price was 13.3, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -24375 which decreased total open position to 63375
On 9 Oct IOC was trading at 164.74. The strike last trading price was 13.95, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -9750 which decreased total open position to 63375
On 8 Oct IOC was trading at 164.24. The strike last trading price was 14.25, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 63375
On 7 Oct IOC was trading at 162.74. The strike last trading price was 13.2, which was -15.40 lower than the previous day. The implied volatity was -, the open interest changed by 63375 which increased total open position to 63375
On 4 Oct IOC was trading at 168.65. The strike last trading price was 28.6, 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 28.6, 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 28.6, 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 28.6, 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 28.6, 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 28.6, 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 28.6, 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 28.6, 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 28.6, 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 28.6, 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 28.6, 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 28.6, 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 28.6, 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 28.6, 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 28.6, 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 Sept IOC was trading at 173.26. The strike last trading price was 28.6, which was 28.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Sept IOC was trading at 169.74. 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 10 Sept IOC was trading at 175.55. 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 Sept IOC was trading at 175.34. 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 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 4 Sept IOC was trading at 177.03. 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 3 Sept IOC was trading at 176.13. 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 152.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 165.35 | 0.35 | -0.05 | 9,84,750 | 97,500 | 5,65,500 |
| 17 Oct | 164.28 | 0.4 | 0.15 | 8,38,500 | -3,12,000 | 4,68,000 |
| 16 Oct | 168.39 | 0.25 | -0.05 | 4,29,000 | -9,750 | 7,99,500 |
| 15 Oct | 167.93 | 0.3 | -0.20 | 2,82,750 | -1,36,500 | 8,19,000 |
| 14 Oct | 165.47 | 0.5 | -0.25 | 8,77,500 | 1,90,125 | 9,55,500 |
| 11 Oct | 163.15 | 0.75 | 0.00 | 12,96,750 | 1,99,875 | 7,65,375 |
| 10 Oct | 164.39 | 0.75 | -0.15 | 8,62,875 | 34,125 | 5,70,375 |
| 9 Oct | 164.74 | 0.9 | -0.15 | 19,69,500 | -3,90,000 | 5,36,250 |
| 8 Oct | 164.24 | 1.05 | -0.60 | 17,01,375 | 4,09,500 | 9,45,750 |
| 7 Oct | 162.74 | 1.65 | 0.65 | 13,89,375 | 68,250 | 5,36,250 |
| 4 Oct | 168.65 | 1 | 0.30 | 15,30,750 | 2,04,750 | 4,72,875 |
| 3 Oct | 171.33 | 0.7 | 0.40 | 5,55,750 | 1,31,625 | 2,68,125 |
| 1 Oct | 179.06 | 0.3 | -0.05 | 58,500 | 19,500 | 1,41,375 |
| 30 Sept | 180.15 | 0.35 | 0.00 | 92,625 | -14,625 | 1,31,625 |
| 27 Sept | 180.01 | 0.35 | -0.40 | 1,12,125 | 24,375 | 1,56,000 |
| 26 Sept | 171.36 | 0.75 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 169.82 | 0.75 | 0.05 | 14,625 | 0 | 1,31,625 |
| 24 Sept | 169.89 | 0.7 | -0.05 | 14,625 | 0 | 1,41,375 |
| 23 Sept | 169.73 | 0.75 | -0.25 | 1,80,375 | 87,750 | 1,46,250 |
| 20 Sept | 167.05 | 1 | -0.40 | 14,625 | 9,750 | 58,500 |
| 19 Sept | 165.04 | 1.4 | 0.50 | 14,625 | 4,875 | 48,750 |
| 18 Sept | 168.45 | 0.9 | -1.45 | 48,750 | 39,000 | 39,000 |
| 17 Sept | 170.51 | 2.35 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 171.82 | 2.35 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 173.19 | 2.35 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 173.26 | 2.35 | 2.35 | 0 | 0 | 0 |
| 11 Sept | 169.74 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 175.55 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 175.34 | 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 |
| 4 Sept | 177.03 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 176.13 | 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 152.5 expiring on 31OCT2024
Delta for 152.5 PE is -
Historical price for 152.5 PE is as follows
On 18 Oct IOC was trading at 165.35. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 97500 which increased total open position to 565500
On 17 Oct IOC was trading at 164.28. 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 -312000 which decreased total open position to 468000
On 16 Oct IOC was trading at 168.39. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -9750 which decreased total open position to 799500
On 15 Oct IOC was trading at 167.93. The strike last trading price was 0.3, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -136500 which decreased total open position to 819000
On 14 Oct IOC was trading at 165.47. The strike last trading price was 0.5, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 190125 which increased total open position to 955500
On 11 Oct IOC was trading at 163.15. The strike last trading price was 0.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 199875 which increased total open position to 765375
On 10 Oct IOC was trading at 164.39. The strike last trading price was 0.75, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 34125 which increased total open position to 570375
On 9 Oct IOC was trading at 164.74. The strike last trading price was 0.9, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -390000 which decreased total open position to 536250
On 8 Oct IOC was trading at 164.24. The strike last trading price was 1.05, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 409500 which increased total open position to 945750
On 7 Oct IOC was trading at 162.74. The strike last trading price was 1.65, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 68250 which increased total open position to 536250
On 4 Oct IOC was trading at 168.65. The strike last trading price was 1, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 204750 which increased total open position to 472875
On 3 Oct IOC was trading at 171.33. The strike last trading price was 0.7, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 131625 which increased total open position to 268125
On 1 Oct IOC was trading at 179.06. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 141375
On 30 Sept IOC was trading at 180.15. The strike last trading price was 0.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -14625 which decreased total open position to 131625
On 27 Sept IOC was trading at 180.01. The strike last trading price was 0.35, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 24375 which increased total open position to 156000
On 26 Sept IOC was trading at 171.36. The strike last trading price was 0.75, 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 0.75, 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 131625
On 24 Sept IOC was trading at 169.89. The strike last trading price was 0.7, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 141375
On 23 Sept IOC was trading at 169.73. The strike last trading price was 0.75, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 87750 which increased total open position to 146250
On 20 Sept IOC was trading at 167.05. The strike last trading price was 1, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 9750 which increased total open position to 58500
On 19 Sept IOC was trading at 165.04. The strike last trading price was 1.4, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 48750
On 18 Sept IOC was trading at 168.45. The strike last trading price was 0.9, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 39000 which increased total open position to 39000
On 17 Sept IOC was trading at 170.51. The strike last trading price was 2.35, 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 2.35, 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 2.35, 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 Sept IOC was trading at 173.26. The strike last trading price was 2.35, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Sept IOC was trading at 169.74. 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 10 Sept IOC was trading at 175.55. 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 Sept IOC was trading at 175.34. 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 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 4 Sept IOC was trading at 177.03. 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 3 Sept IOC was trading at 176.13. 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
