`
[--[65.84.65.76]--]
IOC
Indian Oil Corp Ltd

134.76 -1.23 (-0.90%)

Back to Option Chain


Historical option data for IOC

14 Nov 2024 04:12 PM IST
IOC 28NOV2024 155 CE
Delta: 0.04
Vega: 0.02
Theta: -0.03
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
14 Nov 134.76 0.15 -0.10 38.19 990 -208 1,180
13 Nov 135.99 0.25 -0.05 37.75 1,251 -181 1,393
12 Nov 138.79 0.3 -0.10 33.87 1,451 144 1,577
11 Nov 139.43 0.4 -0.10 33.65 1,240 56 1,434
8 Nov 140.34 0.5 -0.45 31.20 2,159 -15 1,378
7 Nov 144.15 0.95 -0.15 29.23 2,605 177 1,393
6 Nov 144.61 1.1 0.25 29.16 2,728 50 1,217
5 Nov 140.80 0.85 0.00 33.10 2,384 100 1,141
4 Nov 138.93 0.85 -0.85 35.28 3,623 75 1,048
1 Nov 144.99 1.7 0.05 29.41 185 52 970
31 Oct 142.62 1.65 -0.30 - 1,100 281 916
30 Oct 143.40 1.95 -0.15 - 530 108 631
29 Oct 144.12 2.1 -0.95 - 1,111 -24 521
28 Oct 147.02 3.05 -0.35 - 777 82 536
25 Oct 146.31 3.4 -2.40 - 899 224 454
24 Oct 153.27 5.8 -0.20 - 292 88 229
23 Oct 152.94 6 -0.90 - 401 89 139
22 Oct 155.31 6.9 -8.10 - 62 48 49
21 Oct 160.12 15 0.00 - 0 0 0
18 Oct 165.35 15 0.00 - 0 0 0
17 Oct 164.28 15 0.00 - 0 1 0
16 Oct 168.39 15 -13.85 - 1 0 0
15 Oct 167.93 28.85 0.00 - 0 0 0
14 Oct 165.47 28.85 0.00 - 0 0 0
11 Oct 163.15 28.85 0.00 - 0 0 0
10 Oct 164.39 28.85 0.00 - 0 0 0
9 Oct 164.74 28.85 0.00 - 0 0 0
8 Oct 164.24 28.85 0.00 - 0 0 0
7 Oct 162.74 28.85 0.00 - 0 0 0
4 Oct 168.65 28.85 0.00 - 0 0 0
3 Oct 171.33 28.85 0.00 - 0 0 0
1 Oct 179.06 28.85 0.00 - 0 0 0
30 Sept 180.15 28.85 0.00 - 0 0 0
27 Sept 180.01 28.85 28.85 - 0 0 0
26 Sept 171.36 0 0.00 - 0 0 0
25 Sept 169.82 0 - 0 0 0


For Indian Oil Corp Ltd - strike price 155 expiring on 28NOV2024

Delta for 155 CE is 0.04

Historical price for 155 CE is as follows

On 14 Nov IOC was trading at 134.76. The strike last trading price was 0.15, which was -0.10 lower than the previous day. The implied volatity was 38.19, the open interest changed by -208 which decreased total open position to 1180


On 13 Nov IOC was trading at 135.99. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 37.75, the open interest changed by -181 which decreased total open position to 1393


On 12 Nov IOC was trading at 138.79. The strike last trading price was 0.3, which was -0.10 lower than the previous day. The implied volatity was 33.87, the open interest changed by 144 which increased total open position to 1577


On 11 Nov IOC was trading at 139.43. The strike last trading price was 0.4, which was -0.10 lower than the previous day. The implied volatity was 33.65, the open interest changed by 56 which increased total open position to 1434


On 8 Nov IOC was trading at 140.34. The strike last trading price was 0.5, which was -0.45 lower than the previous day. The implied volatity was 31.20, the open interest changed by -15 which decreased total open position to 1378


On 7 Nov IOC was trading at 144.15. The strike last trading price was 0.95, which was -0.15 lower than the previous day. The implied volatity was 29.23, the open interest changed by 177 which increased total open position to 1393


On 6 Nov IOC was trading at 144.61. The strike last trading price was 1.1, which was 0.25 higher than the previous day. The implied volatity was 29.16, the open interest changed by 50 which increased total open position to 1217


On 5 Nov IOC was trading at 140.80. The strike last trading price was 0.85, which was 0.00 lower than the previous day. The implied volatity was 33.10, the open interest changed by 100 which increased total open position to 1141


On 4 Nov IOC was trading at 138.93. The strike last trading price was 0.85, which was -0.85 lower than the previous day. The implied volatity was 35.28, the open interest changed by 75 which increased total open position to 1048


On 1 Nov IOC was trading at 144.99. The strike last trading price was 1.7, which was 0.05 higher than the previous day. The implied volatity was 29.41, the open interest changed by 52 which increased total open position to 970


On 31 Oct IOC was trading at 142.62. The strike last trading price was 1.65, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Oct IOC was trading at 143.40. The strike last trading price was 1.95, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 29 Oct IOC was trading at 144.12. The strike last trading price was 2.1, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 28 Oct IOC was trading at 147.02. The strike last trading price was 3.05, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Oct IOC was trading at 146.31. The strike last trading price was 3.4, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Oct IOC was trading at 153.27. The strike last trading price was 5.8, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Oct IOC was trading at 152.94. The strike last trading price was 6, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 22 Oct IOC was trading at 155.31. The strike last trading price was 6.9, which was -8.10 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 21 Oct IOC was trading at 160.12. The strike last trading price was 15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 18 Oct IOC was trading at 165.35. The strike last trading price was 15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 17 Oct IOC was trading at 164.28. The strike last trading price was 15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 16 Oct IOC was trading at 168.39. The strike last trading price was 15, which was -13.85 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 15 Oct IOC was trading at 167.93. The strike last trading price was 28.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 14 Oct IOC was trading at 165.47. The strike last trading price was 28.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 11 Oct IOC was trading at 163.15. The strike last trading price was 28.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 10 Oct IOC was trading at 164.39. The strike last trading price was 28.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 9 Oct IOC was trading at 164.74. The strike last trading price was 28.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 8 Oct IOC was trading at 164.24. The strike last trading price was 28.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 7 Oct IOC was trading at 162.74. The strike last trading price was 28.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 4 Oct IOC was trading at 168.65. The strike last trading price was 28.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 3 Oct IOC was trading at 171.33. The strike last trading price was 28.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 1 Oct IOC was trading at 179.06. The strike last trading price was 28.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Sept IOC was trading at 180.15. The strike last trading price was 28.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 27 Sept IOC was trading at 180.01. The strike last trading price was 28.85, which was 28.85 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 26 Sept IOC was trading at 171.36. 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 which decreased total open position to


On 25 Sept IOC was trading at 169.82. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


IOC 28NOV2024 155 PE
Delta: -0.89
Vega: 0.05
Theta: -0.06
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
14 Nov 134.76 20.3 1.00 54.42 17 -1 422
13 Nov 135.99 19.3 4.00 59.25 116 -14 423
12 Nov 138.79 15.3 0.55 - 38 -3 444
11 Nov 139.43 14.75 -0.05 - 8 0 447
8 Nov 140.34 14.8 3.90 37.67 21 -4 447
7 Nov 144.15 10.9 0.30 29.10 41 8 452
6 Nov 144.61 10.6 -3.40 29.47 59 -5 445
5 Nov 140.80 14 -2.10 30.14 33 -12 450
4 Nov 138.93 16.1 3.30 38.36 54 -19 462
1 Nov 144.99 12.8 0.00 0.00 0 65 0
31 Oct 142.62 12.8 0.50 - 132 66 482
30 Oct 143.40 12.3 0.25 - 81 36 416
29 Oct 144.12 12.05 0.10 - 111 16 381
28 Oct 147.02 11.95 0.95 - 215 -44 367
25 Oct 146.31 11 4.50 - 432 -165 411
24 Oct 153.27 6.5 -0.20 - 78 13 576
23 Oct 152.94 6.7 1.00 - 314 95 563
22 Oct 155.31 5.7 1.75 - 439 120 468
21 Oct 160.12 3.95 1.55 - 150 53 345
18 Oct 165.35 2.4 0.05 - 84 14 292
17 Oct 164.28 2.35 0.75 - 99 72 277
16 Oct 168.39 1.6 -0.40 - 148 77 187
15 Oct 167.93 2 -0.45 - 71 28 110
14 Oct 165.47 2.45 -1.10 - 35 7 82
11 Oct 163.15 3.55 0.80 - 30 10 74
10 Oct 164.39 2.75 -0.50 - 23 1 63
9 Oct 164.74 3.25 -0.35 - 21 4 63
8 Oct 164.24 3.6 -0.30 - 13 4 59
7 Oct 162.74 3.9 1.55 - 14 5 54
4 Oct 168.65 2.35 0.40 - 27 7 48
3 Oct 171.33 1.95 1.00 - 25 17 41
1 Oct 179.06 0.95 -0.30 - 15 3 23
30 Sept 180.15 1.25 0.20 - 7 4 19
27 Sept 180.01 1.05 -0.70 - 5 2 14
26 Sept 171.36 1.75 -0.15 - 2 1 11
25 Sept 169.82 1.9 - 10 9 9


For Indian Oil Corp Ltd - strike price 155 expiring on 28NOV2024

Delta for 155 PE is -0.89

Historical price for 155 PE is as follows

On 14 Nov IOC was trading at 134.76. The strike last trading price was 20.3, which was 1.00 higher than the previous day. The implied volatity was 54.42, the open interest changed by -1 which decreased total open position to 422


On 13 Nov IOC was trading at 135.99. The strike last trading price was 19.3, which was 4.00 higher than the previous day. The implied volatity was 59.25, the open interest changed by -14 which decreased total open position to 423


On 12 Nov IOC was trading at 138.79. The strike last trading price was 15.3, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 444


On 11 Nov IOC was trading at 139.43. The strike last trading price was 14.75, 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 447


On 8 Nov IOC was trading at 140.34. The strike last trading price was 14.8, which was 3.90 higher than the previous day. The implied volatity was 37.67, the open interest changed by -4 which decreased total open position to 447


On 7 Nov IOC was trading at 144.15. The strike last trading price was 10.9, which was 0.30 higher than the previous day. The implied volatity was 29.10, the open interest changed by 8 which increased total open position to 452


On 6 Nov IOC was trading at 144.61. The strike last trading price was 10.6, which was -3.40 lower than the previous day. The implied volatity was 29.47, the open interest changed by -5 which decreased total open position to 445


On 5 Nov IOC was trading at 140.80. The strike last trading price was 14, which was -2.10 lower than the previous day. The implied volatity was 30.14, the open interest changed by -12 which decreased total open position to 450


On 4 Nov IOC was trading at 138.93. The strike last trading price was 16.1, which was 3.30 higher than the previous day. The implied volatity was 38.36, the open interest changed by -19 which decreased total open position to 462


On 1 Nov IOC was trading at 144.99. The strike last trading price was 12.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 65 which increased total open position to 0


On 31 Oct IOC was trading at 142.62. The strike last trading price was 12.8, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Oct IOC was trading at 143.40. The strike last trading price was 12.3, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 29 Oct IOC was trading at 144.12. The strike last trading price was 12.05, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 28 Oct IOC was trading at 147.02. The strike last trading price was 11.95, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Oct IOC was trading at 146.31. The strike last trading price was 11, which was 4.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Oct IOC was trading at 153.27. The strike last trading price was 6.5, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Oct IOC was trading at 152.94. The strike last trading price was 6.7, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 22 Oct IOC was trading at 155.31. The strike last trading price was 5.7, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 21 Oct IOC was trading at 160.12. The strike last trading price was 3.95, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 18 Oct IOC was trading at 165.35. The strike last trading price was 2.4, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 17 Oct IOC was trading at 164.28. The strike last trading price was 2.35, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 16 Oct IOC was trading at 168.39. The strike last trading price was 1.6, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 15 Oct IOC was trading at 167.93. The strike last trading price was 2, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 14 Oct IOC was trading at 165.47. The strike last trading price was 2.45, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 11 Oct IOC was trading at 163.15. The strike last trading price was 3.55, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 10 Oct IOC was trading at 164.39. The strike last trading price was 2.75, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 9 Oct IOC was trading at 164.74. The strike last trading price was 3.25, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 8 Oct IOC was trading at 164.24. The strike last trading price was 3.6, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 7 Oct IOC was trading at 162.74. The strike last trading price was 3.9, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 4 Oct IOC was trading at 168.65. The strike last trading price was 2.35, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 3 Oct IOC was trading at 171.33. The strike last trading price was 1.95, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 1 Oct IOC was trading at 179.06. The strike last trading price was 0.95, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Sept IOC was trading at 180.15. The strike last trading price was 1.25, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 27 Sept IOC was trading at 180.01. The strike last trading price was 1.05, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 26 Sept IOC was trading at 171.36. The strike last trading price was 1.75, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Sept IOC was trading at 169.82. The strike last trading price was 1.9, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to