IOC
Indian Oil Corp Ltd
Historical option data for IOC
18 Oct 2024 03:42 PM IST
| IOC 157.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 165.35 | 8.45 | -0.40 | 53,625 | 9,750 | 5,50,875 | ||||
| 17 Oct | 164.28 | 8.85 | -3.15 | 39,000 | -4,875 | 5,41,125 | ||||
| 16 Oct | 168.39 | 12 | 0.45 | 63,375 | 4,875 | 5,41,125 | ||||
| 15 Oct | 167.93 | 11.55 | 1.90 | 58,500 | 19,500 | 5,41,125 | ||||
| 14 Oct | 165.47 | 9.65 | 1.80 | 1,51,125 | 73,125 | 5,21,625 | ||||
| 11 Oct | 163.15 | 7.85 | -1.55 | 1,07,250 | 39,000 | 4,43,625 | ||||
| 10 Oct | 164.39 | 9.4 | -0.20 | 29,250 | 9,750 | 4,04,625 | ||||
| 9 Oct | 164.74 | 9.6 | -0.45 | 53,625 | 4,875 | 3,90,000 | ||||
| 8 Oct | 164.24 | 10.05 | 1.25 | 2,29,125 | 63,375 | 3,85,125 | ||||
| 7 Oct | 162.74 | 8.8 | -4.65 | 1,90,125 | 63,375 | 3,26,625 | ||||
| 4 Oct | 168.65 | 13.45 | -2.90 | 1,70,625 | 82,875 | 2,58,375 | ||||
| 3 Oct | 171.33 | 16.35 | -2.80 | 1,02,375 | 82,875 | 1,75,500 | ||||
| 1 Oct | 179.06 | 19.15 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 180.15 | 19.15 | 0.00 | 0 | 68,250 | 0 | ||||
| 27 Sept | 180.01 | 19.15 | 0.65 | 1,12,125 | 68,250 | 92,625 | ||||
| 26 Sept | 171.36 | 18.5 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 169.82 | 18.5 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 169.89 | 18.5 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 169.73 | 18.5 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 167.05 | 18.5 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 165.04 | 18.5 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 168.45 | 18.5 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 170.51 | 18.5 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 171.82 | 18.5 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 173.19 | 18.5 | 0.00 | 0 | 9,750 | 0 | ||||
| 12 Sept | 173.26 | 18.5 | 2.80 | 9,750 | 4,875 | 19,500 | ||||
| 11 Sept | 169.74 | 15.7 | -9.00 | 14,625 | 9,750 | 9,750 | ||||
| 10 Sept | 175.55 | 24.7 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 9 Sept | 175.34 | 24.7 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 176.64 | 24.7 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 181.34 | 24.7 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 177.03 | 24.7 | 24.70 | 0 | 0 | 0 | ||||
| 3 Sept | 176.13 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 178.73 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 176.97 | 0 | 0 | 0 | 0 | |||||
For Indian Oil Corp Ltd - strike price 157.5 expiring on 31OCT2024
Delta for 157.5 CE is -
Historical price for 157.5 CE is as follows
On 18 Oct IOC was trading at 165.35. The strike last trading price was 8.45, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 9750 which increased total open position to 550875
On 17 Oct IOC was trading at 164.28. The strike last trading price was 8.85, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by -4875 which decreased total open position to 541125
On 16 Oct IOC was trading at 168.39. The strike last trading price was 12, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 541125
On 15 Oct IOC was trading at 167.93. The strike last trading price was 11.55, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 541125
On 14 Oct IOC was trading at 165.47. The strike last trading price was 9.65, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by 73125 which increased total open position to 521625
On 11 Oct IOC was trading at 163.15. The strike last trading price was 7.85, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 39000 which increased total open position to 443625
On 10 Oct IOC was trading at 164.39. The strike last trading price was 9.4, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 9750 which increased total open position to 404625
On 9 Oct IOC was trading at 164.74. The strike last trading price was 9.6, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 390000
On 8 Oct IOC was trading at 164.24. The strike last trading price was 10.05, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 63375 which increased total open position to 385125
On 7 Oct IOC was trading at 162.74. The strike last trading price was 8.8, which was -4.65 lower than the previous day. The implied volatity was -, the open interest changed by 63375 which increased total open position to 326625
On 4 Oct IOC was trading at 168.65. The strike last trading price was 13.45, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by 82875 which increased total open position to 258375
On 3 Oct IOC was trading at 171.33. The strike last trading price was 16.35, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 82875 which increased total open position to 175500
On 1 Oct IOC was trading at 179.06. The strike last trading price was 19.15, 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 30 Sept IOC was trading at 180.15. The strike last trading price was 19.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 68250 which increased total open position to 0
On 27 Sept IOC was trading at 180.01. The strike last trading price was 19.15, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 68250 which increased total open position to 92625
On 26 Sept IOC was trading at 171.36. The strike last trading price was 18.5, 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 25 Sept IOC was trading at 169.82. The strike last trading price was 18.5, 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 24 Sept IOC was trading at 169.89. The strike last trading price was 18.5, 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 23 Sept IOC was trading at 169.73. The strike last trading price was 18.5, 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 20 Sept IOC was trading at 167.05. The strike last trading price was 18.5, 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 19 Sept IOC was trading at 165.04. The strike last trading price was 18.5, 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 18 Sept IOC was trading at 168.45. The strike last trading price was 18.5, 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 17 Sept IOC was trading at 170.51. The strike last trading price was 18.5, 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 16 Sept IOC was trading at 171.82. The strike last trading price was 18.5, 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 13 Sept IOC was trading at 173.19. The strike last trading price was 18.5, 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 12 Sept IOC was trading at 173.26. The strike last trading price was 18.5, which was 2.80 higher than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 19500
On 11 Sept IOC was trading at 169.74. The strike last trading price was 15.7, which was -9.00 lower than the previous day. The implied volatity was -, the open interest changed by 9750 which increased total open position to 9750
On 10 Sept IOC was trading at 175.55. The strike last trading price was 24.7, 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 24.7, 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 24.7, 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 24.7, 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 24.7, which was 24.70 higher 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 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 Sept IOC was trading at 178.73. 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 30 Aug IOC was trading at 176.97. 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 157.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 165.35 | 0.8 | -0.20 | 35,78,250 | 1,26,750 | 18,18,375 |
| 17 Oct | 164.28 | 1 | 0.50 | 18,57,375 | 3,60,750 | 16,86,750 |
| 16 Oct | 168.39 | 0.5 | -0.05 | 15,89,250 | -4,875 | 13,30,875 |
| 15 Oct | 167.93 | 0.55 | -0.45 | 15,69,750 | -29,250 | 13,40,625 |
| 14 Oct | 165.47 | 1 | -0.65 | 29,05,500 | 1,90,125 | 13,74,750 |
| 11 Oct | 163.15 | 1.65 | 0.15 | 17,84,250 | 19,500 | 11,70,000 |
| 10 Oct | 164.39 | 1.5 | -0.15 | 20,03,625 | 1,90,125 | 11,60,250 |
| 9 Oct | 164.74 | 1.65 | -0.25 | 24,27,750 | 1,02,375 | 9,70,125 |
| 8 Oct | 164.24 | 1.9 | -1.00 | 22,66,875 | 1,31,625 | 8,43,375 |
| 7 Oct | 162.74 | 2.9 | 1.20 | 17,20,875 | 19,500 | 7,41,000 |
| 4 Oct | 168.65 | 1.7 | 0.55 | 31,88,250 | -92,625 | 7,21,500 |
| 3 Oct | 171.33 | 1.15 | 0.65 | 20,13,375 | -2,73,000 | 8,77,500 |
| 1 Oct | 179.06 | 0.5 | -0.10 | 1,99,875 | -14,625 | 11,55,375 |
| 30 Sept | 180.15 | 0.6 | 0.10 | 12,38,250 | -73,125 | 11,60,250 |
| 27 Sept | 180.01 | 0.5 | -0.45 | 17,69,625 | 9,21,375 | 12,28,500 |
| 26 Sept | 171.36 | 0.95 | -0.20 | 2,09,625 | 48,750 | 3,07,125 |
| 25 Sept | 169.82 | 1.15 | 0.00 | 1,12,125 | 34,125 | 2,48,625 |
| 24 Sept | 169.89 | 1.15 | -0.10 | 1,60,875 | 68,250 | 2,09,625 |
| 23 Sept | 169.73 | 1.25 | -0.55 | 2,73,000 | -82,875 | 1,36,500 |
| 20 Sept | 167.05 | 1.8 | -0.50 | 2,09,625 | 92,625 | 1,95,000 |
| 19 Sept | 165.04 | 2.3 | 0.80 | 1,41,375 | 68,250 | 1,02,375 |
| 18 Sept | 168.45 | 1.5 | 0.05 | 1,26,750 | 9,750 | 34,125 |
| 17 Sept | 170.51 | 1.45 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 171.82 | 1.45 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 173.19 | 1.45 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 173.26 | 1.45 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 169.74 | 1.45 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 175.55 | 1.45 | 0.00 | 0 | 24,375 | 0 |
| 9 Sept | 175.34 | 1.45 | -1.95 | 1,75,500 | 34,125 | 34,125 |
| 6 Sept | 176.64 | 3.4 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 181.34 | 3.4 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 177.03 | 3.4 | 3.40 | 0 | 0 | 0 |
| 3 Sept | 176.13 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 178.73 | 0 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 176.97 | 0 | 0 | 0 | 0 | |
For Indian Oil Corp Ltd - strike price 157.5 expiring on 31OCT2024
Delta for 157.5 PE is -
Historical price for 157.5 PE is as follows
On 18 Oct IOC was trading at 165.35. The strike last trading price was 0.8, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 126750 which increased total open position to 1818375
On 17 Oct IOC was trading at 164.28. The strike last trading price was 1, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 360750 which increased total open position to 1686750
On 16 Oct IOC was trading at 168.39. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -4875 which decreased total open position to 1330875
On 15 Oct IOC was trading at 167.93. The strike last trading price was 0.55, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -29250 which decreased total open position to 1340625
On 14 Oct IOC was trading at 165.47. The strike last trading price was 1, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 190125 which increased total open position to 1374750
On 11 Oct IOC was trading at 163.15. The strike last trading price was 1.65, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 1170000
On 10 Oct IOC was trading at 164.39. The strike last trading price was 1.5, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 190125 which increased total open position to 1160250
On 9 Oct IOC was trading at 164.74. The strike last trading price was 1.65, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 102375 which increased total open position to 970125
On 8 Oct IOC was trading at 164.24. The strike last trading price was 1.9, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 131625 which increased total open position to 843375
On 7 Oct IOC was trading at 162.74. The strike last trading price was 2.9, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 741000
On 4 Oct IOC was trading at 168.65. The strike last trading price was 1.7, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by -92625 which decreased total open position to 721500
On 3 Oct IOC was trading at 171.33. The strike last trading price was 1.15, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by -273000 which decreased total open position to 877500
On 1 Oct IOC was trading at 179.06. The strike last trading price was 0.5, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -14625 which decreased total open position to 1155375
On 30 Sept IOC was trading at 180.15. The strike last trading price was 0.6, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -73125 which decreased total open position to 1160250
On 27 Sept IOC was trading at 180.01. The strike last trading price was 0.5, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 921375 which increased total open position to 1228500
On 26 Sept IOC was trading at 171.36. The strike last trading price was 0.95, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 48750 which increased total open position to 307125
On 25 Sept IOC was trading at 169.82. 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 34125 which increased total open position to 248625
On 24 Sept IOC was trading at 169.89. The strike last trading price was 1.15, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 68250 which increased total open position to 209625
On 23 Sept IOC was trading at 169.73. The strike last trading price was 1.25, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -82875 which decreased total open position to 136500
On 20 Sept IOC was trading at 167.05. The strike last trading price was 1.8, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 92625 which increased total open position to 195000
On 19 Sept IOC was trading at 165.04. The strike last trading price was 2.3, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 68250 which increased total open position to 102375
On 18 Sept IOC was trading at 168.45. The strike last trading price was 1.5, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 9750 which increased total open position to 34125
On 17 Sept IOC was trading at 170.51. The strike last trading price was 1.45, 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 Sept IOC was trading at 171.82. The strike last trading price was 1.45, 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 1.45, 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 Sept IOC was trading at 173.26. The strike last trading price was 1.45, 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 Sept IOC was trading at 169.74. The strike last trading price was 1.45, 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 10 Sept IOC was trading at 175.55. The strike last trading price was 1.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 24375 which increased total open position to 0
On 9 Sept IOC was trading at 175.34. The strike last trading price was 1.45, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 34125 which increased total open position to 34125
On 6 Sept IOC was trading at 176.64. The strike last trading price was 3.4, 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 5 Sept IOC was trading at 181.34. The strike last trading price was 3.4, 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 4 Sept IOC was trading at 177.03. The strike last trading price was 3.4, which was 3.40 higher 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 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 Sept IOC was trading at 178.73. 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 30 Aug IOC was trading at 176.97. 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
