IOC
Indian Oil Corp Ltd
Historical option data for IOC
12 Dec 2024 09:02 AM IST
| IOC 26DEC2024 157.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.06
Vega: 0.03
Theta: -0.03
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 12 Dec | 143.19 | 0.2 | 0.00 | 28.48 | 210 | -9 | 375 | |||
| 11 Dec | 143.19 | 0.2 | -0.05 | 28.48 | 210 | -9 | 375 | |||
| 10 Dec | 143.54 | 0.25 | 0.00 | 28.43 | 245 | 11 | 393 | |||
| 9 Dec | 142.33 | 0.25 | -0.10 | 29.22 | 290 | 34 | 382 | |||
| 6 Dec | 141.96 | 0.35 | 0.15 | 29.31 | 362 | 31 | 351 | |||
| 5 Dec | 139.44 | 0.2 | -0.05 | 28.76 | 155 | -16 | 332 | |||
| 4 Dec | 139.86 | 0.25 | 0.00 | 28.78 | 233 | 46 | 352 | |||
| 3 Dec | 139.51 | 0.25 | 0.00 | 28.72 | 237 | 15 | 301 | |||
|
|
||||||||||
| 2 Dec | 137.65 | 0.25 | -0.10 | 30.19 | 105 | -2 | 286 | |||
| 29 Nov | 138.63 | 0.35 | -0.05 | 29.47 | 300 | 117 | 288 | |||
| 28 Nov | 137.75 | 0.4 | -0.15 | 30.43 | 221 | 168 | 173 | |||
| 27 Nov | 139.00 | 0.55 | -0.10 | 30.76 | 5 | 2 | 4 | |||
| 26 Nov | 136.96 | 0.65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 25 Nov | 136.40 | 0.65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 22 Nov | 132.61 | 0.65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 21 Nov | 130.71 | 0.65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 20 Nov | 133.12 | 0.65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 133.12 | 0.65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Nov | 134.14 | 0.65 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 14 Nov | 134.76 | 0.65 | -1.45 | 31.64 | 4 | 1 | 2 | |||
| 13 Nov | 135.99 | 2.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Nov | 138.79 | 2.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Nov | 139.43 | 2.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 8 Nov | 140.34 | 2.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 7 Nov | 144.15 | 2.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Nov | 144.61 | 2.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Nov | 140.80 | 2.1 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 4 Nov | 138.93 | 2.1 | 2.10 | 34.51 | 1 | 0 | 0 | |||
| 1 Nov | 144.99 | 0 | 5.77 | 0 | 0 | 0 | ||||
For Indian Oil Corp Ltd - strike price 157.5 expiring on 26DEC2024
Delta for 157.5 CE is 0.06
Historical price for 157.5 CE is as follows
On 12 Dec IOC was trading at 143.19. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 28.48, the open interest changed by -9 which decreased total open position to 375
On 11 Dec IOC was trading at 143.19. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 28.48, the open interest changed by -9 which decreased total open position to 375
On 10 Dec IOC was trading at 143.54. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 28.43, the open interest changed by 11 which increased total open position to 393
On 9 Dec IOC was trading at 142.33. The strike last trading price was 0.25, which was -0.10 lower than the previous day. The implied volatity was 29.22, the open interest changed by 34 which increased total open position to 382
On 6 Dec IOC was trading at 141.96. The strike last trading price was 0.35, which was 0.15 higher than the previous day. The implied volatity was 29.31, the open interest changed by 31 which increased total open position to 351
On 5 Dec IOC was trading at 139.44. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 28.76, the open interest changed by -16 which decreased total open position to 332
On 4 Dec IOC was trading at 139.86. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 28.78, the open interest changed by 46 which increased total open position to 352
On 3 Dec IOC was trading at 139.51. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 28.72, the open interest changed by 15 which increased total open position to 301
On 2 Dec IOC was trading at 137.65. The strike last trading price was 0.25, which was -0.10 lower than the previous day. The implied volatity was 30.19, the open interest changed by -2 which decreased total open position to 286
On 29 Nov IOC was trading at 138.63. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 29.47, the open interest changed by 117 which increased total open position to 288
On 28 Nov IOC was trading at 137.75. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was 30.43, the open interest changed by 168 which increased total open position to 173
On 27 Nov IOC was trading at 139.00. The strike last trading price was 0.55, which was -0.10 lower than the previous day. The implied volatity was 30.76, the open interest changed by 2 which increased total open position to 4
On 26 Nov IOC was trading at 136.96. The strike last trading price was 0.65, 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 25 Nov IOC was trading at 136.40. The strike last trading price was 0.65, 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 22 Nov IOC was trading at 132.61. The strike last trading price was 0.65, 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 0.65, 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 0.65, 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 0.65, 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 0.65, 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 14 Nov IOC was trading at 134.76. The strike last trading price was 0.65, which was -1.45 lower than the previous day. The implied volatity was 31.64, the open interest changed by 1 which increased total open position to 2
On 13 Nov IOC was trading at 135.99. The strike last trading price was 2.1, 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 12 Nov IOC was trading at 138.79. The strike last trading price was 2.1, 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 11 Nov IOC was trading at 139.43. The strike last trading price was 2.1, 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 8 Nov IOC was trading at 140.34. The strike last trading price was 2.1, 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 7 Nov IOC was trading at 144.15. The strike last trading price was 2.1, 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 6 Nov IOC was trading at 144.61. The strike last trading price was 2.1, 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 5 Nov IOC was trading at 140.80. The strike last trading price was 2.1, 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 4 Nov IOC was trading at 138.93. The strike last trading price was 2.1, which was 2.10 higher than the previous day. The implied volatity was 34.51, 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 5.77, the open interest changed by 0 which decreased total open position to 0
| IOC 26DEC2024 157.5 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 12 Dec | 143.19 | 13.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 143.19 | 13.65 | 0.00 | 0.00 | 0 | -1 | 0 |
| 10 Dec | 143.54 | 13.65 | -1.45 | 23.21 | 2 | -1 | 9 |
| 9 Dec | 142.33 | 15.1 | 0.00 | 0.00 | 0 | 1 | 0 |
| 6 Dec | 141.96 | 15.1 | -2.70 | 31.36 | 3 | 1 | 10 |
| 5 Dec | 139.44 | 17.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 139.86 | 17.8 | 0.00 | 0.00 | 0 | 1 | 0 |
| 3 Dec | 139.51 | 17.8 | -0.10 | 38.13 | 1 | 0 | 8 |
| 2 Dec | 137.65 | 17.9 | 0.00 | 0.00 | 0 | 5 | 0 |
| 29 Nov | 138.63 | 17.9 | 0.00 | 27.62 | 8 | 5 | 8 |
| 28 Nov | 137.75 | 17.9 | 0.75 | - | 3 | 2 | 2 |
| 27 Nov | 139.00 | 17.15 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 136.96 | 17.15 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 136.40 | 17.15 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 132.61 | 17.15 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 130.71 | 17.15 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 133.12 | 17.15 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 133.12 | 17.15 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 134.14 | 17.15 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 134.76 | 17.15 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 135.99 | 17.15 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 138.79 | 17.15 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 139.43 | 17.15 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 140.34 | 17.15 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 144.15 | 17.15 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 144.61 | 17.15 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 140.80 | 17.15 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 138.93 | 17.15 | 17.15 | - | 0 | 0 | 0 |
| 1 Nov | 144.99 | 0 | - | 0 | 0 | 0 | |
For Indian Oil Corp Ltd - strike price 157.5 expiring on 26DEC2024
Delta for 157.5 PE is 0.00
Historical price for 157.5 PE is as follows
On 12 Dec IOC was trading at 143.19. The strike last trading price was 13.65, 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 Dec IOC was trading at 143.19. The strike last trading price was 13.65, 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 10 Dec IOC was trading at 143.54. The strike last trading price was 13.65, which was -1.45 lower than the previous day. The implied volatity was 23.21, the open interest changed by -1 which decreased total open position to 9
On 9 Dec IOC was trading at 142.33. The strike last trading price was 15.1, 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 6 Dec IOC was trading at 141.96. The strike last trading price was 15.1, which was -2.70 lower than the previous day. The implied volatity was 31.36, the open interest changed by 1 which increased total open position to 10
On 5 Dec IOC was trading at 139.44. The strike last trading price was 17.8, 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 Dec IOC was trading at 139.86. The strike last trading price was 17.8, 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 3 Dec IOC was trading at 139.51. The strike last trading price was 17.8, which was -0.10 lower than the previous day. The implied volatity was 38.13, the open interest changed by 0 which decreased total open position to 8
On 2 Dec IOC was trading at 137.65. The strike last trading price was 17.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 29 Nov IOC was trading at 138.63. The strike last trading price was 17.9, which was 0.00 lower than the previous day. The implied volatity was 27.62, the open interest changed by 5 which increased total open position to 8
On 28 Nov IOC was trading at 137.75. The strike last trading price was 17.9, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2
On 27 Nov IOC was trading at 139.00. The strike last trading price was 17.15, 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 26 Nov IOC was trading at 136.96. The strike last trading price was 17.15, 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 25 Nov IOC was trading at 136.40. The strike last trading price was 17.15, 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 22 Nov IOC was trading at 132.61. The strike last trading price was 17.15, 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 21 Nov IOC was trading at 130.71. The strike last trading price was 17.15, 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 20 Nov IOC was trading at 133.12. The strike last trading price was 17.15, 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 19 Nov IOC was trading at 133.12. The strike last trading price was 17.15, 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 18 Nov IOC was trading at 134.14. The strike last trading price was 17.15, 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 14 Nov IOC was trading at 134.76. The strike last trading price was 17.15, 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 13 Nov IOC was trading at 135.99. The strike last trading price was 17.15, 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 12 Nov IOC was trading at 138.79. The strike last trading price was 17.15, 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 11 Nov IOC was trading at 139.43. The strike last trading price was 17.15, 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 8 Nov IOC was trading at 140.34. The strike last trading price was 17.15, 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 7 Nov IOC was trading at 144.15. The strike last trading price was 17.15, 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 6 Nov IOC was trading at 144.61. The strike last trading price was 17.15, 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 Nov IOC was trading at 140.80. The strike last trading price was 17.15, 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 4 Nov IOC was trading at 138.93. The strike last trading price was 17.15, which was 17.15 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
