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 | 17.25 | 0.20 | - | 63,375 | -14,625 | 2,34,000 | |||
| 4 Jul | 170.17 | 17.05 | - | 14,625 | 0 | 2,48,625 | ||||
| 3 Jul | 169.31 | 15 | - | 48,750 | -4,875 | 2,48,625 | ||||
| 2 Jul | 168.30 | 14.7 | - | 82,875 | 24,375 | 2,53,500 | ||||
| 1 Jul | 167.66 | 14.45 | - | 1,41,375 | 39,000 | 2,29,125 | ||||
| 28 Jun | 165.63 | 12.65 | - | 1,12,125 | 9,750 | 1,90,125 | ||||
| 27 Jun | 163.58 | 11.9 | - | 2,14,500 | 48,750 | 1,80,375 | ||||
| 26 Jun | 164.27 | 12 | - | 97,500 | 48,750 | 1,26,750 | ||||
| 25 Jun | 164.37 | 12.5 | - | 78,000 | 53,625 | 78,000 | ||||
| 24 Jun | 166.30 | 17.1 | - | 0 | 0 | 0 | ||||
| 21 Jun | 166.62 | 17.10 | - | 0 | 19,500 | 0 | ||||
| 20 Jun | 168.97 | 17.10 | - | 19,500 | 14,625 | 19,500 | ||||
| 19 Jun | 166.75 | 15.50 | - | 4,875 | 0 | 4,875 | ||||
| 18 Jun | 169.59 | 20.00 | - | 0 | 4,875 | 0 | ||||
| 14 Jun | 170.36 | 20.00 | - | 4,875 | 0 | 0 | ||||
| 13 Jun | 168.95 | 23.25 | - | 0 | 0 | 0 | ||||
| 12 Jun | 168.84 | 23.25 | - | 0 | 0 | 0 | ||||
| 11 Jun | 167.68 | 23.25 | - | 0 | 0 | 0 | ||||
| 10 Jun | 165.21 | 23.25 | - | 0 | 0 | 0 | ||||
| 7 Jun | 164.20 | 23.25 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 6 Jun | 163.60 | 23.25 | - | 0 | 0 | 0 | ||||
| 5 Jun | 159.25 | 23.25 | - | 0 | 0 | 0 | ||||
| 4 Jun | 154.50 | 23.25 | - | 0 | 0 | 0 | ||||
| 3 Jun | 175.30 | 23.25 | - | 0 | 0 | 0 | ||||
| 31 May | 162.40 | 23.25 | - | 0 | 0 | 0 | ||||
| 30 May | 161.95 | 0.00 | - | 0 | 0 | 0 | ||||
| 29 May | 165.05 | 0.00 | - | 0 | 0 | 0 | ||||
| 28 May | 167.05 | 0.00 | - | 0 | 0 | 0 | ||||
| 27 May | 168.90 | 0.00 | - | 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 155 expiring on 25JUL2024
Delta for 155 CE is -
Historical price for 155 CE is as follows
On 5 Jul IOC was trading at 171.28. The strike last trading price was 17.25, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -14625 which decreased total open position to 234000
On 4 Jul IOC was trading at 170.17. The strike last trading price was 17.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 248625
On 3 Jul IOC was trading at 169.31. The strike last trading price was 15, which was lower than the previous day. The implied volatity was -, the open interest changed by -4875 which decreased total open position to 248625
On 2 Jul IOC was trading at 168.30. The strike last trading price was 14.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 24375 which increased total open position to 253500
On 1 Jul IOC was trading at 167.66. The strike last trading price was 14.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 39000 which increased total open position to 229125
On 28 Jun IOC was trading at 165.63. The strike last trading price was 12.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 9750 which increased total open position to 190125
On 27 Jun IOC was trading at 163.58. The strike last trading price was 11.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 48750 which increased total open position to 180375
On 26 Jun IOC was trading at 164.27. The strike last trading price was 12, which was lower than the previous day. The implied volatity was -, the open interest changed by 48750 which increased total open position to 126750
On 25 Jun IOC was trading at 164.37. The strike last trading price was 12.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 53625 which increased total open position to 78000
On 24 Jun IOC was trading at 166.30. The strike last trading price was 17.1, 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 21 Jun IOC was trading at 166.62. The strike last trading price was 17.10, 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 20 Jun IOC was trading at 168.97. The strike last trading price was 17.10, 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 19 Jun IOC was trading at 166.75. The strike last trading price was 15.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4875
On 18 Jun IOC was trading at 169.59. The strike last trading price was 20.00, 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 14 Jun IOC was trading at 170.36. The strike last trading price was 20.00, 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 13 Jun IOC was trading at 168.95. The strike last trading price was 23.25, 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 23.25, 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 23.25, 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 23.25, 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 23.25, 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 23.25, 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 23.25, 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 23.25, 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 23.25, 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 23.25, 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 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 29 May IOC was trading at 165.05. 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 28 May IOC was trading at 167.05. 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 27 May IOC was trading at 168.90. 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 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 | 0.45 | -0.05 | - | 13,94,250 | -29,250 | 24,91,125 |
| 4 Jul | 170.17 | 0.5 | - | 22,13,250 | -1,80,375 | 25,20,375 | |
| 3 Jul | 169.31 | 0.6 | - | 6,19,125 | -2,48,625 | 27,00,750 | |
| 2 Jul | 168.30 | 0.8 | - | 14,28,375 | 68,250 | 29,49,375 | |
| 1 Jul | 167.66 | 0.95 | - | 24,13,125 | 6,87,375 | 28,81,125 | |
| 28 Jun | 165.63 | 1.5 | - | 18,76,875 | 1,36,500 | 21,93,750 | |
| 27 Jun | 163.58 | 1.75 | - | 12,38,250 | 2,53,500 | 20,57,250 | |
| 26 Jun | 164.27 | 1.85 | - | 10,67,625 | 4,58,250 | 18,03,750 | |
| 25 Jun | 164.37 | 1.8 | - | 7,99,500 | 3,46,125 | 13,45,500 | |
| 24 Jun | 166.30 | 1.75 | - | 5,70,375 | 2,48,625 | 9,79,875 | |
| 21 Jun | 166.62 | 1.85 | - | 4,19,250 | 1,95,000 | 7,21,500 | |
| 20 Jun | 168.97 | 1.60 | - | 4,43,625 | 34,125 | 5,26,500 | |
| 19 Jun | 166.75 | 2.05 | - | 3,51,000 | 1,70,625 | 4,92,375 | |
| 18 Jun | 169.59 | 1.50 | - | 1,60,875 | 53,625 | 3,16,875 | |
| 14 Jun | 170.36 | 1.45 | - | 82,875 | 39,000 | 2,63,250 | |
| 13 Jun | 168.95 | 1.90 | - | 1,90,125 | 73,125 | 2,19,375 | |
| 12 Jun | 168.84 | 1.95 | - | 1,31,625 | -39,000 | 1,36,500 | |
| 11 Jun | 167.68 | 2.65 | - | 1,12,125 | 63,375 | 1,80,375 | |
| 10 Jun | 165.21 | 3.55 | - | 92,625 | 58,500 | 1,17,000 | |
| 7 Jun | 164.20 | 4.80 | - | 63,375 | 58,500 | 58,500 | |
| 6 Jun | 163.60 | 2.55 | - | 0 | -4,875 | 0 | |
| 5 Jun | 159.25 | 2.55 | - | 0 | -4,875 | 0 | |
| 4 Jun | 154.50 | 2.55 | - | 0 | -4,875 | 0 | |
| 3 Jun | 175.30 | 2.55 | - | 14,625 | -4,875 | 0 | |
| 31 May | 162.40 | 4.45 | - | 0 | 0 | 0 | |
| 30 May | 161.95 | 4.45 | - | 4,875 | 0 | 0 | |
| 29 May | 165.05 | 5.25 | - | 0 | 0 | 0 | |
| 28 May | 167.05 | 5.25 | - | 0 | 0 | 0 | |
| 27 May | 168.90 | 5.25 | - | 0 | 0 | 0 | |
| 24 May | 168.80 | 5.25 | - | 0 | 0 | 0 | |
| 23 May | 167.95 | 5.25 | - | 0 | 0 | 0 | |
| 22 May | 166.95 | 5.25 | - | 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 155 expiring on 25JUL2024
Delta for 155 PE is -
Historical price for 155 PE is as follows
On 5 Jul IOC was trading at 171.28. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -29250 which decreased total open position to 2491125
On 4 Jul IOC was trading at 170.17. The strike last trading price was 0.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -180375 which decreased total open position to 2520375
On 3 Jul IOC was trading at 169.31. The strike last trading price was 0.6, which was lower than the previous day. The implied volatity was -, the open interest changed by -248625 which decreased total open position to 2700750
On 2 Jul IOC was trading at 168.30. The strike last trading price was 0.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 68250 which increased total open position to 2949375
On 1 Jul IOC was trading at 167.66. The strike last trading price was 0.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 687375 which increased total open position to 2881125
On 28 Jun IOC was trading at 165.63. The strike last trading price was 1.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 136500 which increased total open position to 2193750
On 27 Jun IOC was trading at 163.58. The strike last trading price was 1.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 253500 which increased total open position to 2057250
On 26 Jun IOC was trading at 164.27. The strike last trading price was 1.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 458250 which increased total open position to 1803750
On 25 Jun IOC was trading at 164.37. The strike last trading price was 1.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 346125 which increased total open position to 1345500
On 24 Jun IOC was trading at 166.30. The strike last trading price was 1.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 248625 which increased total open position to 979875
On 21 Jun IOC was trading at 166.62. The strike last trading price was 1.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 195000 which increased total open position to 721500
On 20 Jun IOC was trading at 168.97. The strike last trading price was 1.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 34125 which increased total open position to 526500
On 19 Jun IOC was trading at 166.75. The strike last trading price was 2.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 170625 which increased total open position to 492375
On 18 Jun IOC was trading at 169.59. The strike last trading price was 1.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 53625 which increased total open position to 316875
On 14 Jun IOC was trading at 170.36. The strike last trading price was 1.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 39000 which increased total open position to 263250
On 13 Jun IOC was trading at 168.95. The strike last trading price was 1.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 73125 which increased total open position to 219375
On 12 Jun IOC was trading at 168.84. The strike last trading price was 1.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -39000 which decreased total open position to 136500
On 11 Jun IOC was trading at 167.68. The strike last trading price was 2.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 63375 which increased total open position to 180375
On 10 Jun IOC was trading at 165.21. The strike last trading price was 3.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 58500 which increased total open position to 117000
On 7 Jun IOC was trading at 164.20. The strike last trading price was 4.80, 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 6 Jun IOC was trading at 163.60. The strike last trading price was 2.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -4875 which decreased total open position to 0
On 5 Jun IOC was trading at 159.25. The strike last trading price was 2.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -4875 which decreased total open position to 0
On 4 Jun IOC was trading at 154.50. The strike last trading price was 2.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -4875 which decreased total open position to 0
On 3 Jun IOC was trading at 175.30. The strike last trading price was 2.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -4875 which decreased total open position to 0
On 31 May IOC was trading at 162.40. The strike last trading price was 4.45, 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 4.45, 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 5.25, 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 5.25, 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 5.25, 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 5.25, 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 5.25, 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 5.25, 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