IOC
Indian Oil Corp Ltd
Historical option data for IOC
16 Sep 2024 04:12 PM IST
| IOC 157.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 171.82 | 15.35 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 173.19 | 15.35 | 0.00 | 0 | 19,500 | 0 | ||||
| 12 Sept | 173.26 | 15.35 | 2.00 | 48,750 | 14,625 | 34,125 | ||||
| 11 Sept | 169.74 | 13.35 | -4.35 | 24,375 | -9,750 | 24,375 | ||||
| 10 Sept | 175.55 | 17.7 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 175.34 | 17.7 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 176.64 | 17.7 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 181.34 | 17.7 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 177.03 | 17.7 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 176.13 | 17.7 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 178.73 | 17.7 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 176.97 | 17.7 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 176.84 | 17.7 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 173.75 | 17.7 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 27 Aug | 173.25 | 17.7 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 173.46 | 17.7 | 0.00 | 0 | 34,125 | 0 | ||||
| 23 Aug | 173.13 | 17.7 | -7.15 | 34,125 | 29,250 | 29,250 | ||||
| 22 Aug | 173.79 | 24.85 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 173.89 | 24.85 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 172.23 | 24.85 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 170.08 | 24.85 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 167.17 | 24.85 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 163.74 | 24.85 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 164.12 | 24.85 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 169.16 | 24.85 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 169.09 | 24.85 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 170.23 | 24.85 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 172.22 | 24.85 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 167.01 | 24.85 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 170.59 | 24.85 | 21.35 | 0 | 0 | 0 | ||||
| 1 Aug | 179.73 | 3.5 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 181.67 | 3.5 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 182.95 | 3.5 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 180.39 | 3.5 | 0 | 0 | 0 | |||||
For Indian Oil Corp Ltd - strike price 157.5 expiring on 26SEP2024
Delta for 157.5 CE is -
Historical price for 157.5 CE is as follows
On 16 Sept IOC was trading at 171.82. The strike last trading price was 15.35, 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 15.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 0
On 12 Sept IOC was trading at 173.26. The strike last trading price was 15.35, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 14625 which increased total open position to 34125
On 11 Sept IOC was trading at 169.74. The strike last trading price was 13.35, which was -4.35 lower than the previous day. The implied volatity was -, the open interest changed by -9750 which decreased total open position to 24375
On 10 Sept IOC was trading at 175.55. The strike last trading price was 17.7, 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 9 Sept IOC was trading at 175.34. The strike last trading price was 17.7, 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 6 Sept IOC was trading at 176.64. The strike last trading price was 17.7, 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 17.7, 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 17.7, 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 17.7, 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 17.7, 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 17.7, 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 29 Aug IOC was trading at 176.84. The strike last trading price was 17.7, 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 28 Aug IOC was trading at 173.75. The strike last trading price was 17.7, 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 27 Aug IOC was trading at 173.25. The strike last trading price was 17.7, 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 26 Aug IOC was trading at 173.46. The strike last trading price was 17.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 34125 which increased total open position to 0
On 23 Aug IOC was trading at 173.13. The strike last trading price was 17.7, which was -7.15 lower than the previous day. The implied volatity was -, the open interest changed by 29250 which increased total open position to 29250
On 22 Aug IOC was trading at 173.79. The strike last trading price was 24.85, 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 21 Aug IOC was trading at 173.89. The strike last trading price was 24.85, 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 20 Aug IOC was trading at 172.23. The strike last trading price was 24.85, 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 19 Aug IOC was trading at 170.08. The strike last trading price was 24.85, 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 16 Aug IOC was trading at 167.17. The strike last trading price was 24.85, 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 14 Aug IOC was trading at 163.74. The strike last trading price was 24.85, 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 13 Aug IOC was trading at 164.12. The strike last trading price was 24.85, 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 12 Aug IOC was trading at 169.16. The strike last trading price was 24.85, 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 9 Aug IOC was trading at 169.09. The strike last trading price was 24.85, 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 8 Aug IOC was trading at 170.23. The strike last trading price was 24.85, 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 7 Aug IOC was trading at 172.22. The strike last trading price was 24.85, 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 6 Aug IOC was trading at 167.01. The strike last trading price was 24.85, 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 5 Aug IOC was trading at 170.59. The strike last trading price was 24.85, which was 21.35 higher 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 3.5, 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 3.5, 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 3.5, 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 3.5, 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 157.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 171.82 | 0.2 | -0.05 | 1,41,375 | -19,500 | 16,52,625 |
| 13 Sept | 173.19 | 0.25 | -0.10 | 2,73,000 | -1,41,375 | 16,72,125 |
| 12 Sept | 173.26 | 0.35 | -0.30 | 8,67,750 | -2,19,375 | 18,28,125 |
| 11 Sept | 169.74 | 0.65 | 0.30 | 13,01,625 | 2,97,375 | 20,47,500 |
| 10 Sept | 175.55 | 0.35 | -0.10 | 1,85,250 | 48,750 | 17,50,125 |
| 9 Sept | 175.34 | 0.45 | -0.10 | 5,21,625 | 53,625 | 16,47,750 |
| 6 Sept | 176.64 | 0.55 | 0.30 | 9,01,875 | 1,07,250 | 16,08,750 |
| 5 Sept | 181.34 | 0.25 | -0.15 | 3,21,750 | -1,21,875 | 15,45,375 |
| 4 Sept | 177.03 | 0.4 | 0.00 | 2,53,500 | -1,21,875 | 16,62,375 |
| 3 Sept | 176.13 | 0.4 | 0.00 | 4,14,375 | 58,500 | 17,89,125 |
| 2 Sept | 178.73 | 0.4 | -0.10 | 16,28,250 | 13,69,875 | 17,11,125 |
| 30 Aug | 176.97 | 0.5 | -0.20 | 3,07,125 | 58,500 | 3,46,125 |
| 29 Aug | 176.84 | 0.7 | -0.20 | 92,625 | -9,750 | 2,63,250 |
| 28 Aug | 173.75 | 0.9 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 173.25 | 0.9 | 0.00 | 0 | 14,625 | 0 |
| 26 Aug | 173.46 | 0.9 | 0.00 | 14,625 | 9,750 | 2,68,125 |
| 23 Aug | 173.13 | 0.9 | 0.05 | 2,63,250 | 1,07,250 | 2,63,250 |
| 22 Aug | 173.79 | 0.85 | -0.30 | 4,875 | 0 | 1,56,000 |
| 21 Aug | 173.89 | 1.15 | 0.00 | 0 | -4,875 | 0 |
| 20 Aug | 172.23 | 1.15 | -0.25 | 53,625 | -9,750 | 1,51,125 |
| 19 Aug | 170.08 | 1.4 | -0.45 | 1,65,750 | 1,41,375 | 1,65,750 |
| 16 Aug | 167.17 | 1.85 | -0.55 | 1,60,875 | -4,875 | 29,250 |
| 14 Aug | 163.74 | 2.4 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 164.12 | 2.4 | 0.55 | 14,625 | 4,875 | 39,000 |
| 12 Aug | 169.16 | 1.85 | -1.70 | 1,70,625 | 43,875 | 43,875 |
| 9 Aug | 169.09 | 3.55 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 170.23 | 3.55 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 172.22 | 3.55 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 167.01 | 3.55 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 170.59 | 3.55 | -283.40 | 0 | 0 | 0 |
| 1 Aug | 179.73 | 286.95 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 181.67 | 286.95 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 182.95 | 286.95 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 180.39 | 286.95 | 0 | 0 | 0 | |
For Indian Oil Corp Ltd - strike price 157.5 expiring on 26SEP2024
Delta for 157.5 PE is -
Historical price for 157.5 PE is as follows
On 16 Sept IOC was trading at 171.82. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -19500 which decreased total open position to 1652625
On 13 Sept IOC was trading at 173.19. The strike last trading price was 0.25, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -141375 which decreased total open position to 1672125
On 12 Sept IOC was trading at 173.26. The strike last trading price was 0.35, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -219375 which decreased total open position to 1828125
On 11 Sept IOC was trading at 169.74. The strike last trading price was 0.65, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 297375 which increased total open position to 2047500
On 10 Sept IOC was trading at 175.55. The strike last trading price was 0.35, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 48750 which increased total open position to 1750125
On 9 Sept IOC was trading at 175.34. The strike last trading price was 0.45, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 53625 which increased total open position to 1647750
On 6 Sept IOC was trading at 176.64. The strike last trading price was 0.55, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 107250 which increased total open position to 1608750
On 5 Sept IOC was trading at 181.34. The strike last trading price was 0.25, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -121875 which decreased total open position to 1545375
On 4 Sept IOC was trading at 177.03. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -121875 which decreased total open position to 1662375
On 3 Sept IOC was trading at 176.13. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 58500 which increased total open position to 1789125
On 2 Sept IOC was trading at 178.73. The strike last trading price was 0.4, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 1369875 which increased total open position to 1711125
On 30 Aug IOC was trading at 176.97. The strike last trading price was 0.5, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 58500 which increased total open position to 346125
On 29 Aug IOC was trading at 176.84. The strike last trading price was 0.7, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -9750 which decreased total open position to 263250
On 28 Aug IOC was trading at 173.75. The strike last trading price was 0.9, 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 Aug IOC was trading at 173.25. The strike last trading price was 0.9, 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 26 Aug IOC was trading at 173.46. The strike last trading price was 0.9, 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 268125
On 23 Aug IOC was trading at 173.13. The strike last trading price was 0.9, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 107250 which increased total open position to 263250
On 22 Aug IOC was trading at 173.79. The strike last trading price was 0.85, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 156000
On 21 Aug IOC was trading at 173.89. The strike last trading price was 1.15, 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 20 Aug IOC was trading at 172.23. The strike last trading price was 1.15, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -9750 which decreased total open position to 151125
On 19 Aug IOC was trading at 170.08. The strike last trading price was 1.4, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 141375 which increased total open position to 165750
On 16 Aug IOC was trading at 167.17. The strike last trading price was 1.85, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -4875 which decreased total open position to 29250
On 14 Aug IOC was trading at 163.74. 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 13 Aug IOC was trading at 164.12. The strike last trading price was 2.4, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 39000
On 12 Aug IOC was trading at 169.16. The strike last trading price was 1.85, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 43875 which increased total open position to 43875
On 9 Aug IOC was trading at 169.09. The strike last trading price was 3.55, 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 3.55, 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 3.55, 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 3.55, 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 3.55, which was -283.40 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 286.95, 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 286.95, 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 286.95, 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 286.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0