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

142.25 -0.94 (-0.66%)

Back to Option Chain


Historical option data for IOC

12 Dec 2024 09:02 AM IST
IOC 26DEC2024 160 CE
Delta: 0.04
Vega: 0.03
Theta: -0.03
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
12 Dec 143.19 0.15 0.00 30.48 621 28 1,296
11 Dec 143.19 0.15 -0.05 30.48 621 28 1,296
10 Dec 143.54 0.2 0.00 30.75 690 29 1,267
9 Dec 142.33 0.2 0.00 31.33 450 110 1,254
6 Dec 141.96 0.2 0.05 29.09 1,309 -165 1,145
5 Dec 139.44 0.15 -0.10 30.17 351 205 1,314
4 Dec 139.86 0.25 0.10 31.88 1,434 -116 1,112
3 Dec 139.51 0.15 -0.05 28.80 603 230 1,231
2 Dec 137.65 0.2 -0.05 31.71 288 28 1,006
29 Nov 138.63 0.25 -0.10 30.16 942 161 978
28 Nov 137.75 0.35 0.00 32.36 844 204 827
27 Nov 139.00 0.35 0.05 30.37 724 340 624
26 Nov 136.96 0.3 -0.15 31.94 168 43 284
25 Nov 136.40 0.45 0.15 34.36 182 55 242
22 Nov 132.61 0.3 0.00 34.57 30 7 194
21 Nov 130.71 0.3 -0.10 36.29 74 -9 189
20 Nov 133.12 0.4 0.00 34.89 83 19 179
19 Nov 133.12 0.4 -0.05 34.89 83 0 179
18 Nov 134.14 0.45 -0.10 33.73 50 7 177
14 Nov 134.76 0.55 -0.10 32.77 179 47 169
13 Nov 135.99 0.65 -0.25 31.76 74 13 122
12 Nov 138.79 0.9 -0.05 31.35 50 5 109
11 Nov 139.43 0.95 -0.25 30.47 66 37 99
8 Nov 140.34 1.2 -0.70 30.42 47 20 61
7 Nov 144.15 1.9 -0.20 30.01 27 14 40
6 Nov 144.61 2.1 0.20 30.26 25 12 25
5 Nov 140.80 1.9 0.30 34.11 16 12 13
4 Nov 138.93 1.6 -19.45 33.82 1 0 0
1 Nov 144.99 21.05 0.00 6.59 0 0 0
31 Oct 142.62 21.05 0.00 - 0 0 0
30 Oct 143.40 21.05 0.00 - 0 0 0
29 Oct 144.12 21.05 0.00 - 0 0 0
28 Oct 147.02 21.05 0.00 - 0 0 0
25 Oct 146.31 21.05 0.00 - 0 0 0
24 Oct 153.27 21.05 0.00 - 0 0 0
23 Oct 152.94 21.05 0.00 - 0 0 0
22 Oct 155.31 21.05 0.00 - 0 0 0
21 Oct 160.12 21.05 0.00 - 0 0 0
18 Oct 165.35 21.05 0.00 - 0 0 0
17 Oct 164.28 21.05 0.00 - 0 0 0
16 Oct 168.39 21.05 0.00 - 0 0 0
15 Oct 167.93 21.05 0.00 - 0 0 0
11 Oct 163.15 21.05 0.00 - 0 0 0
9 Oct 164.74 21.05 - 0 0 0


For Indian Oil Corp Ltd - strike price 160 expiring on 26DEC2024

Delta for 160 CE is 0.04

Historical price for 160 CE is as follows

On 12 Dec IOC was trading at 143.19. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was 30.48, the open interest changed by 28 which increased total open position to 1296


On 11 Dec IOC was trading at 143.19. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 30.48, the open interest changed by 28 which increased total open position to 1296


On 10 Dec IOC was trading at 143.54. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 30.75, the open interest changed by 29 which increased total open position to 1267


On 9 Dec IOC was trading at 142.33. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 31.33, the open interest changed by 110 which increased total open position to 1254


On 6 Dec IOC was trading at 141.96. The strike last trading price was 0.2, which was 0.05 higher than the previous day. The implied volatity was 29.09, the open interest changed by -165 which decreased total open position to 1145


On 5 Dec IOC was trading at 139.44. The strike last trading price was 0.15, which was -0.10 lower than the previous day. The implied volatity was 30.17, the open interest changed by 205 which increased total open position to 1314


On 4 Dec IOC was trading at 139.86. The strike last trading price was 0.25, which was 0.10 higher than the previous day. The implied volatity was 31.88, the open interest changed by -116 which decreased total open position to 1112


On 3 Dec IOC was trading at 139.51. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 28.80, the open interest changed by 230 which increased total open position to 1231


On 2 Dec IOC was trading at 137.65. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 31.71, the open interest changed by 28 which increased total open position to 1006


On 29 Nov IOC was trading at 138.63. The strike last trading price was 0.25, which was -0.10 lower than the previous day. The implied volatity was 30.16, the open interest changed by 161 which increased total open position to 978


On 28 Nov IOC was trading at 137.75. The strike last trading price was 0.35, which was 0.00 lower than the previous day. The implied volatity was 32.36, the open interest changed by 204 which increased total open position to 827


On 27 Nov IOC was trading at 139.00. The strike last trading price was 0.35, which was 0.05 higher than the previous day. The implied volatity was 30.37, the open interest changed by 340 which increased total open position to 624


On 26 Nov IOC was trading at 136.96. The strike last trading price was 0.3, which was -0.15 lower than the previous day. The implied volatity was 31.94, the open interest changed by 43 which increased total open position to 284


On 25 Nov IOC was trading at 136.40. The strike last trading price was 0.45, which was 0.15 higher than the previous day. The implied volatity was 34.36, the open interest changed by 55 which increased total open position to 242


On 22 Nov IOC was trading at 132.61. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was 34.57, the open interest changed by 7 which increased total open position to 194


On 21 Nov IOC was trading at 130.71. The strike last trading price was 0.3, which was -0.10 lower than the previous day. The implied volatity was 36.29, the open interest changed by -9 which decreased total open position to 189


On 20 Nov IOC was trading at 133.12. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was 34.89, the open interest changed by 19 which increased total open position to 179


On 19 Nov IOC was trading at 133.12. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 34.89, the open interest changed by 0 which decreased total open position to 179


On 18 Nov IOC was trading at 134.14. The strike last trading price was 0.45, which was -0.10 lower than the previous day. The implied volatity was 33.73, the open interest changed by 7 which increased total open position to 177


On 14 Nov IOC was trading at 134.76. The strike last trading price was 0.55, which was -0.10 lower than the previous day. The implied volatity was 32.77, the open interest changed by 47 which increased total open position to 169


On 13 Nov IOC was trading at 135.99. The strike last trading price was 0.65, which was -0.25 lower than the previous day. The implied volatity was 31.76, the open interest changed by 13 which increased total open position to 122


On 12 Nov IOC was trading at 138.79. The strike last trading price was 0.9, which was -0.05 lower than the previous day. The implied volatity was 31.35, the open interest changed by 5 which increased total open position to 109


On 11 Nov IOC was trading at 139.43. The strike last trading price was 0.95, which was -0.25 lower than the previous day. The implied volatity was 30.47, the open interest changed by 37 which increased total open position to 99


On 8 Nov IOC was trading at 140.34. The strike last trading price was 1.2, which was -0.70 lower than the previous day. The implied volatity was 30.42, the open interest changed by 20 which increased total open position to 61


On 7 Nov IOC was trading at 144.15. The strike last trading price was 1.9, which was -0.20 lower than the previous day. The implied volatity was 30.01, the open interest changed by 14 which increased total open position to 40


On 6 Nov IOC was trading at 144.61. The strike last trading price was 2.1, which was 0.20 higher than the previous day. The implied volatity was 30.26, the open interest changed by 12 which increased total open position to 25


On 5 Nov IOC was trading at 140.80. The strike last trading price was 1.9, which was 0.30 higher than the previous day. The implied volatity was 34.11, the open interest changed by 12 which increased total open position to 13


On 4 Nov IOC was trading at 138.93. The strike last trading price was 1.6, which was -19.45 lower than the previous day. The implied volatity was 33.82, 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 21.05, which was 0.00 lower than the previous day. The implied volatity was 6.59, the open interest changed by 0 which decreased total open position to 0


On 31 Oct IOC was trading at 142.62. The strike last trading price was 21.05, 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 Oct IOC was trading at 143.40. The strike last trading price was 21.05, 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 29 Oct IOC was trading at 144.12. The strike last trading price was 21.05, 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 28 Oct IOC was trading at 147.02. The strike last trading price was 21.05, 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 Oct IOC was trading at 146.31. The strike last trading price was 21.05, 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 24 Oct IOC was trading at 153.27. The strike last trading price was 21.05, 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 23 Oct IOC was trading at 152.94. The strike last trading price was 21.05, 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 22 Oct IOC was trading at 155.31. The strike last trading price was 21.05, 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 21 Oct IOC was trading at 160.12. The strike last trading price was 21.05, 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 21.05, 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 21.05, 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 21.05, 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 15 Oct IOC was trading at 167.93. The strike last trading price was 21.05, 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 21.05, 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 21.05, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


IOC 26DEC2024 160 PE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
12 Dec 143.19 16.1 0.00 - 1 1 482
11 Dec 143.19 16.1 -1.25 - 1 0 482
10 Dec 143.54 17.35 0.25 50.26 10 0 483
9 Dec 142.33 17.1 -0.25 27.29 29 26 480
6 Dec 141.96 17.35 -2.40 29.77 92 23 454
5 Dec 139.44 19.75 0.00 0.00 0 3 0
4 Dec 139.86 19.75 -0.40 39.24 9 4 432
3 Dec 139.51 20.15 -0.50 39.67 10 -2 429
2 Dec 137.65 20.65 0.00 0.00 0 2 0
29 Nov 138.63 20.65 0.10 35.63 40 1 430
28 Nov 137.75 20.55 0.75 19.46 159 139 428
27 Nov 139.00 19.8 -2.70 30.30 143 128 283
26 Nov 136.96 22.5 0.00 37.98 85 78 153
25 Nov 136.40 22.5 -3.80 37.15 39 50 74
22 Nov 132.61 26.3 -1.30 41.33 12 11 35
21 Nov 130.71 27.6 4.10 31.17 7 0 24
20 Nov 133.12 23.5 0.00 - 6 6 20
19 Nov 133.12 23.5 -1.30 - 6 2 20
18 Nov 134.14 24.8 0.80 37.97 9 4 18
14 Nov 134.76 24 1.00 34.41 5 4 13
13 Nov 135.99 23 3.55 38.74 7 3 7
12 Nov 138.79 19.45 4.15 17.84 1 0 3
11 Nov 139.43 15.3 0.00 0.00 0 0 0
8 Nov 140.34 15.3 0.00 0.00 0 0 0
7 Nov 144.15 15.3 0.00 0.00 0 0 0
6 Nov 144.61 15.3 0.00 0.00 0 0 0
5 Nov 140.80 15.3 0.00 0.00 0 0 0
4 Nov 138.93 15.3 0.00 0.00 0 0 0
1 Nov 144.99 15.3 0.00 0.00 0 0 3
31 Oct 142.62 15.3 0.00 - 0 0 0
30 Oct 143.40 15.3 0.00 - 0 0 0
29 Oct 144.12 15.3 0.00 - 0 0 0
28 Oct 147.02 15.3 0.00 - 0 0 0
25 Oct 146.31 15.3 4.80 - 1 0 3
24 Oct 153.27 10.5 0.00 - 0 2 0
23 Oct 152.94 10.5 0.50 - 4 1 2
22 Oct 155.31 10 3.20 - 1 0 0
21 Oct 160.12 6.8 0.00 - 0 0 0
18 Oct 165.35 6.8 0.00 - 0 0 0
17 Oct 164.28 6.8 0.00 - 0 0 0
16 Oct 168.39 6.8 0.00 - 0 0 0
15 Oct 167.93 6.8 0.00 - 0 0 0
11 Oct 163.15 6.8 0.00 - 0 0 0
9 Oct 164.74 6.8 - 0 0 0


For Indian Oil Corp Ltd - strike price 160 expiring on 26DEC2024

Delta for 160 PE is -

Historical price for 160 PE is as follows

On 12 Dec IOC was trading at 143.19. The strike last trading price was 16.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 482


On 11 Dec IOC was trading at 143.19. The strike last trading price was 16.1, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 482


On 10 Dec IOC was trading at 143.54. The strike last trading price was 17.35, which was 0.25 higher than the previous day. The implied volatity was 50.26, the open interest changed by 0 which decreased total open position to 483


On 9 Dec IOC was trading at 142.33. The strike last trading price was 17.1, which was -0.25 lower than the previous day. The implied volatity was 27.29, the open interest changed by 26 which increased total open position to 480


On 6 Dec IOC was trading at 141.96. The strike last trading price was 17.35, which was -2.40 lower than the previous day. The implied volatity was 29.77, the open interest changed by 23 which increased total open position to 454


On 5 Dec IOC was trading at 139.44. The strike last trading price was 19.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0


On 4 Dec IOC was trading at 139.86. The strike last trading price was 19.75, which was -0.40 lower than the previous day. The implied volatity was 39.24, the open interest changed by 4 which increased total open position to 432


On 3 Dec IOC was trading at 139.51. The strike last trading price was 20.15, which was -0.50 lower than the previous day. The implied volatity was 39.67, the open interest changed by -2 which decreased total open position to 429


On 2 Dec IOC was trading at 137.65. The strike last trading price was 20.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0


On 29 Nov IOC was trading at 138.63. The strike last trading price was 20.65, which was 0.10 higher than the previous day. The implied volatity was 35.63, the open interest changed by 1 which increased total open position to 430


On 28 Nov IOC was trading at 137.75. The strike last trading price was 20.55, which was 0.75 higher than the previous day. The implied volatity was 19.46, the open interest changed by 139 which increased total open position to 428


On 27 Nov IOC was trading at 139.00. The strike last trading price was 19.8, which was -2.70 lower than the previous day. The implied volatity was 30.30, the open interest changed by 128 which increased total open position to 283


On 26 Nov IOC was trading at 136.96. The strike last trading price was 22.5, which was 0.00 lower than the previous day. The implied volatity was 37.98, the open interest changed by 78 which increased total open position to 153


On 25 Nov IOC was trading at 136.40. The strike last trading price was 22.5, which was -3.80 lower than the previous day. The implied volatity was 37.15, the open interest changed by 50 which increased total open position to 74


On 22 Nov IOC was trading at 132.61. The strike last trading price was 26.3, which was -1.30 lower than the previous day. The implied volatity was 41.33, the open interest changed by 11 which increased total open position to 35


On 21 Nov IOC was trading at 130.71. The strike last trading price was 27.6, which was 4.10 higher than the previous day. The implied volatity was 31.17, the open interest changed by 0 which decreased total open position to 24


On 20 Nov IOC was trading at 133.12. The strike last trading price was 23.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 20


On 19 Nov IOC was trading at 133.12. The strike last trading price was 23.5, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 20


On 18 Nov IOC was trading at 134.14. The strike last trading price was 24.8, which was 0.80 higher than the previous day. The implied volatity was 37.97, the open interest changed by 4 which increased total open position to 18


On 14 Nov IOC was trading at 134.76. The strike last trading price was 24, which was 1.00 higher than the previous day. The implied volatity was 34.41, the open interest changed by 4 which increased total open position to 13


On 13 Nov IOC was trading at 135.99. The strike last trading price was 23, which was 3.55 higher than the previous day. The implied volatity was 38.74, the open interest changed by 3 which increased total open position to 7


On 12 Nov IOC was trading at 138.79. The strike last trading price was 19.45, which was 4.15 higher than the previous day. The implied volatity was 17.84, the open interest changed by 0 which decreased total open position to 3


On 11 Nov IOC was trading at 139.43. The strike last trading price was 15.3, 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 15.3, 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 15.3, 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 15.3, 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 15.3, 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 Nov IOC was trading at 138.93. The strike last trading price was 15.3, 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 1 Nov IOC was trading at 144.99. The strike last trading price was 15.3, 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 3


On 31 Oct IOC was trading at 142.62. The strike last trading price was 15.3, 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 Oct IOC was trading at 143.40. The strike last trading price was 15.3, 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 29 Oct IOC was trading at 144.12. The strike last trading price was 15.3, 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 28 Oct IOC was trading at 147.02. The strike last trading price was 15.3, 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 Oct IOC was trading at 146.31. The strike last trading price was 15.3, which was 4.80 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 10.5, 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 23 Oct IOC was trading at 152.94. The strike last trading price was 10.5, 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 22 Oct IOC was trading at 155.31. The strike last trading price was 10, which was 3.20 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 6.8, 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 6.8, 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 6.8, 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 6.8, 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 15 Oct IOC was trading at 167.93. The strike last trading price was 6.8, 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 6.8, 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 6.8, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to