IOC
Indian Oil Corp Ltd
Historical option data for IOC
06 Sep 2024 04:12 PM IST
| IOC 155 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 176.64 | 22.7 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 181.34 | 22.7 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 177.03 | 22.7 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 176.13 | 22.7 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 178.73 | 22.7 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 176.97 | 22.7 | 0.00 | 0 | 14,625 | 0 | ||||
| 29 Aug | 176.84 | 22.7 | 3.10 | 19,500 | 14,625 | 24,375 | ||||
| 28 Aug | 173.75 | 19.6 | 0.00 | 0 | 4,875 | 0 | ||||
| 27 Aug | 173.25 | 19.6 | -1.40 | 4,875 | 0 | 4,875 | ||||
| 26 Aug | 173.46 | 21 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 173.13 | 21 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 173.79 | 21 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 173.89 | 21 | 8.00 | 4,875 | 0 | 4,875 | ||||
| 20 Aug | 172.23 | 13 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 170.08 | 13 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 167.17 | 13 | 0.00 | 0 | 4,875 | 0 | ||||
| 14 Aug | 163.74 | 13 | -7.20 | 4,875 | 0 | 0 | ||||
| 13 Aug | 164.12 | 20.2 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 169.16 | 20.2 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 169.09 | 20.2 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 170.23 | 20.2 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 172.22 | 20.2 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 6 Aug | 167.01 | 20.2 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 170.59 | 20.2 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 179.73 | 20.2 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 181.67 | 20.2 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 182.95 | 20.2 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 180.39 | 20.2 | 0.00 | 0 | 0 | 0 | ||||
| 24 Jul | 168.79 | 20.2 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 168.19 | 20.2 | 20.20 | 0 | 0 | 0 | ||||
| 10 Jul | 171.90 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 171.67 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 171.28 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 170.17 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 169.31 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 168.30 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 1 Jul | 167.66 | 0 | 0 | 0 | 0 | |||||
For Indian Oil Corp Ltd - strike price 155 expiring on 26SEP2024
Delta for 155 CE is -
Historical price for 155 CE is as follows
On 6 Sept IOC was trading at 176.64. The strike last trading price was 22.7, 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 22.7, 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 22.7, 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 22.7, 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 22.7, 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 22.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 14625 which increased total open position to 0
On 29 Aug IOC was trading at 176.84. The strike last trading price was 22.7, which was 3.10 higher than the previous day. The implied volatity was -, the open interest changed by 14625 which increased total open position to 24375
On 28 Aug IOC was trading at 173.75. The strike last trading price was 19.6, 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 27 Aug IOC was trading at 173.25. The strike last trading price was 19.6, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4875
On 26 Aug IOC was trading at 173.46. The strike last trading price was 21, 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 Aug IOC was trading at 173.13. The strike last trading price was 21, 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 22 Aug IOC was trading at 173.79. The strike last trading price was 21, 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 21 Aug IOC was trading at 173.89. The strike last trading price was 21, which was 8.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4875
On 20 Aug IOC was trading at 172.23. The strike last trading price was 13, 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 13, 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 13, 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 14 Aug IOC was trading at 163.74. The strike last trading price was 13, which was -7.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Aug IOC was trading at 164.12. The strike last trading price was 20.2, 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 12 Aug IOC was trading at 169.16. The strike last trading price was 20.2, 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 9 Aug IOC was trading at 169.09. The strike last trading price was 20.2, 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 8 Aug IOC was trading at 170.23. The strike last trading price was 20.2, 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 7 Aug IOC was trading at 172.22. The strike last trading price was 20.2, 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 Aug IOC was trading at 167.01. The strike last trading price was 20.2, 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 Aug IOC was trading at 170.59. The strike last trading price was 20.2, 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 1 Aug IOC was trading at 179.73. The strike last trading price was 20.2, 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 31 Jul IOC was trading at 181.67. The strike last trading price was 20.2, 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 Jul IOC was trading at 182.95. The strike last trading price was 20.2, 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 29 Jul IOC was trading at 180.39. The strike last trading price was 20.2, 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 24 Jul IOC was trading at 168.79. The strike last trading price was 20.2, 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 22 Jul IOC was trading at 168.19. The strike last trading price was 20.2, which was 20.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jul IOC was trading at 171.90. 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 Jul IOC was trading at 171.67. 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 Jul IOC was trading at 171.28. 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 Jul IOC was trading at 170.17. 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 3 Jul IOC was trading at 169.31. 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 Jul IOC was trading at 168.30. 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 1 Jul IOC was trading at 167.66. 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 155 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 176.64 | 0.45 | 0.25 | 16,91,625 | 5,02,125 | 16,72,125 |
| 5 Sept | 181.34 | 0.2 | -0.15 | 13,16,250 | 2,97,375 | 11,89,500 |
| 4 Sept | 177.03 | 0.35 | 0.05 | 2,63,250 | -1,17,000 | 8,92,125 |
| 3 Sept | 176.13 | 0.3 | 0.00 | 7,75,125 | -1,02,375 | 10,28,625 |
| 2 Sept | 178.73 | 0.3 | -0.05 | 7,21,500 | 92,625 | 11,55,375 |
| 30 Aug | 176.97 | 0.35 | -0.25 | 4,97,250 | 3,21,750 | 10,43,250 |
| 29 Aug | 176.84 | 0.6 | -0.05 | 3,51,000 | 1,51,125 | 7,16,625 |
| 28 Aug | 173.75 | 0.65 | 0.10 | 3,65,625 | 1,70,625 | 5,70,375 |
| 27 Aug | 173.25 | 0.55 | -0.10 | 4,24,125 | -24,375 | 3,99,750 |
| 26 Aug | 173.46 | 0.65 | -0.10 | 3,80,250 | -87,750 | 4,24,125 |
| 23 Aug | 173.13 | 0.75 | -0.05 | 1,56,000 | 82,875 | 4,92,375 |
| 22 Aug | 173.79 | 0.8 | 0.10 | 2,63,250 | 1,60,875 | 3,99,750 |
| 21 Aug | 173.89 | 0.7 | 0.00 | 1,90,125 | 1,12,125 | 2,34,000 |
| 20 Aug | 172.23 | 0.7 | -0.35 | 1,70,625 | 4,875 | 1,26,750 |
| 19 Aug | 170.08 | 1.05 | -0.40 | 3,07,125 | 0 | 1,17,000 |
| 16 Aug | 167.17 | 1.45 | -1.20 | 1,12,125 | 24,375 | 92,625 |
| 14 Aug | 163.74 | 2.65 | -0.05 | 29,250 | 0 | 63,375 |
| 13 Aug | 164.12 | 2.7 | 0.90 | 73,125 | 34,125 | 58,500 |
| 12 Aug | 169.16 | 1.8 | -0.60 | 14,625 | 9,750 | 24,375 |
| 9 Aug | 169.09 | 2.4 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 170.23 | 2.4 | 0.00 | 0 | -4,875 | 0 |
| 7 Aug | 172.22 | 2.4 | -0.90 | 4,875 | 0 | 19,500 |
| 6 Aug | 167.01 | 3.3 | 0.30 | 14,625 | 4,875 | 19,500 |
| 5 Aug | 170.59 | 3 | 1.90 | 4,875 | 0 | 14,625 |
| 1 Aug | 179.73 | 1.1 | 0.05 | 9,750 | 4,875 | 14,625 |
| 31 Jul | 181.67 | 1.05 | 0.00 | 0 | 9,750 | 0 |
| 30 Jul | 182.95 | 1.05 | -4.80 | 9,750 | 4,875 | 4,875 |
| 29 Jul | 180.39 | 5.85 | 0.00 | 0 | 0 | 0 |
| 24 Jul | 168.79 | 5.85 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 168.19 | 5.85 | -2.30 | 0 | 0 | 0 |
| 10 Jul | 171.90 | 8.15 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 171.67 | 8.15 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 171.28 | 8.15 | 8.15 | 0 | 0 | 0 |
| 4 Jul | 170.17 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 169.31 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 168.30 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Jul | 167.66 | 0 | 0 | 0 | 0 | |
For Indian Oil Corp Ltd - strike price 155 expiring on 26SEP2024
Delta for 155 PE is -
Historical price for 155 PE is as follows
On 6 Sept IOC was trading at 176.64. The strike last trading price was 0.45, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 502125 which increased total open position to 1672125
On 5 Sept IOC was trading at 181.34. 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 297375 which increased total open position to 1189500
On 4 Sept IOC was trading at 177.03. 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 -117000 which decreased total open position to 892125
On 3 Sept IOC was trading at 176.13. 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 -102375 which decreased total open position to 1028625
On 2 Sept IOC was trading at 178.73. 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 92625 which increased total open position to 1155375
On 30 Aug IOC was trading at 176.97. The strike last trading price was 0.35, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 321750 which increased total open position to 1043250
On 29 Aug IOC was trading at 176.84. The strike last trading price was 0.6, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 151125 which increased total open position to 716625
On 28 Aug IOC was trading at 173.75. The strike last trading price was 0.65, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 170625 which increased total open position to 570375
On 27 Aug IOC was trading at 173.25. The strike last trading price was 0.55, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -24375 which decreased total open position to 399750
On 26 Aug IOC was trading at 173.46. The strike last trading price was 0.65, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -87750 which decreased total open position to 424125
On 23 Aug IOC was trading at 173.13. The strike last trading price was 0.75, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 82875 which increased total open position to 492375
On 22 Aug IOC was trading at 173.79. The strike last trading price was 0.8, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 160875 which increased total open position to 399750
On 21 Aug IOC was trading at 173.89. The strike last trading price was 0.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 112125 which increased total open position to 234000
On 20 Aug IOC was trading at 172.23. The strike last trading price was 0.7, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 126750
On 19 Aug IOC was trading at 170.08. The strike last trading price was 1.05, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 117000
On 16 Aug IOC was trading at 167.17. The strike last trading price was 1.45, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 24375 which increased total open position to 92625
On 14 Aug IOC was trading at 163.74. The strike last trading price was 2.65, 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 63375
On 13 Aug IOC was trading at 164.12. The strike last trading price was 2.7, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 34125 which increased total open position to 58500
On 12 Aug IOC was trading at 169.16. The strike last trading price was 1.8, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 9750 which increased total open position to 24375
On 9 Aug IOC was trading at 169.09. The strike last trading price was 2.4, 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 8 Aug IOC was trading at 170.23. The strike last trading price was 2.4, 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 7 Aug IOC was trading at 172.22. The strike last trading price was 2.4, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19500
On 6 Aug IOC was trading at 167.01. The strike last trading price was 3.3, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 19500
On 5 Aug IOC was trading at 170.59. The strike last trading price was 3, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14625
On 1 Aug IOC was trading at 179.73. The strike last trading price was 1.1, 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 14625
On 31 Jul IOC was trading at 181.67. The strike last trading price was 1.05, 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 0
On 30 Jul IOC was trading at 182.95. The strike last trading price was 1.05, which was -4.80 lower than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 4875
On 29 Jul IOC was trading at 180.39. The strike last trading price was 5.85, 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 Jul IOC was trading at 168.79. The strike last trading price was 5.85, 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 22 Jul IOC was trading at 168.19. The strike last trading price was 5.85, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jul IOC was trading at 171.90. The strike last trading price was 8.15, 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 Jul IOC was trading at 171.67. The strike last trading price was 8.15, 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 Jul IOC was trading at 171.28. The strike last trading price was 8.15, which was 8.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jul IOC was trading at 170.17. 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 3 Jul IOC was trading at 169.31. 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 Jul IOC was trading at 168.30. 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 1 Jul IOC was trading at 167.66. 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