IOC
Indian Oil Corp Ltd
Historical option data for IOC
18 Oct 2024 03:42 PM IST
| IOC 160 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 165.35 | 6.75 | 0.25 | 32,80,875 | 34,125 | 28,56,750 | ||||
| 17 Oct | 164.28 | 6.5 | -3.30 | 20,62,125 | -6,72,750 | 28,17,750 | ||||
| 16 Oct | 168.39 | 9.8 | 0.40 | 11,99,250 | -2,87,625 | 34,85,625 | ||||
| 15 Oct | 167.93 | 9.4 | 2.05 | 32,17,500 | 2,92,500 | 37,83,000 | ||||
| 14 Oct | 165.47 | 7.35 | 1.45 | 38,02,500 | 1,51,125 | 34,85,625 | ||||
| 11 Oct | 163.15 | 5.9 | -1.20 | 33,39,375 | 4,72,875 | 33,68,625 | ||||
| 10 Oct | 164.39 | 7.1 | -0.85 | 17,25,750 | 1,75,500 | 29,05,500 | ||||
| 9 Oct | 164.74 | 7.95 | -0.25 | 18,76,875 | 2,73,000 | 27,30,000 | ||||
| 8 Oct | 164.24 | 8.2 | 1.10 | 39,14,625 | 3,70,500 | 24,66,750 | ||||
| 7 Oct | 162.74 | 7.1 | -4.50 | 14,23,500 | 3,75,375 | 20,71,875 | ||||
| 4 Oct | 168.65 | 11.6 | -2.40 | 7,55,625 | 9,750 | 16,91,625 | ||||
| 3 Oct | 171.33 | 14 | -6.20 | 1,99,875 | -9,750 | 16,81,875 | ||||
| 1 Oct | 179.06 | 20.2 | -1.40 | 1,95,000 | 1,80,375 | 16,91,625 | ||||
| 30 Sept | 180.15 | 21.6 | 0.10 | 3,21,750 | 1,46,250 | 15,01,500 | ||||
| 27 Sept | 180.01 | 21.5 | 7.30 | 17,69,625 | 1,99,875 | 13,50,375 | ||||
| 26 Sept | 171.36 | 14.2 | 1.60 | 4,43,625 | 2,04,750 | 11,55,375 | ||||
| 25 Sept | 169.82 | 12.6 | -0.40 | 5,11,875 | 2,38,875 | 9,50,625 | ||||
| 24 Sept | 169.89 | 13 | 0.40 | 4,68,000 | 2,63,250 | 7,11,750 | ||||
| 23 Sept | 169.73 | 12.6 | 1.95 | 4,82,625 | 1,70,625 | 4,48,500 | ||||
| 20 Sept | 167.05 | 10.65 | 1.65 | 1,02,375 | 39,000 | 2,82,750 | ||||
| 19 Sept | 165.04 | 9 | -2.80 | 3,26,625 | 1,80,375 | 2,38,875 | ||||
| 18 Sept | 168.45 | 11.8 | -2.50 | 63,375 | 34,125 | 53,625 | ||||
| 17 Sept | 170.51 | 14.3 | -2.95 | 4,875 | 0 | 19,500 | ||||
| 16 Sept | 171.82 | 17.25 | 0.00 | 0 | 4,875 | 0 | ||||
| 13 Sept | 173.19 | 17.25 | -2.05 | 4,875 | 0 | 14,625 | ||||
| 12 Sept | 173.26 | 19.3 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 169.74 | 19.3 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 175.55 | 19.3 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 175.34 | 19.3 | 0.00 | 0 | 9,750 | 0 | ||||
| 6 Sept | 176.64 | 19.3 | -6.40 | 14,625 | 0 | 4,875 | ||||
| 5 Sept | 181.34 | 25.7 | 5.15 | 4,875 | 0 | 4,875 | ||||
| 4 Sept | 177.03 | 20.55 | -5.50 | 4,875 | 0 | 0 | ||||
| 3 Sept | 176.13 | 26.05 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 178.73 | 26.05 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 176.97 | 26.05 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 176.84 | 26.05 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 173.75 | 26.05 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 173.25 | 26.05 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 173.46 | 26.05 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 173.13 | 26.05 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 173.79 | 26.05 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 173.89 | 26.05 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 172.23 | 26.05 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 19 Aug | 170.08 | 26.05 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 167.17 | 26.05 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 163.74 | 26.05 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 164.12 | 26.05 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 169.09 | 26.05 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 170.23 | 26.05 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 172.22 | 26.05 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 167.01 | 26.05 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 170.59 | 26.05 | 0 | 0 | 0 | |||||
For Indian Oil Corp Ltd - strike price 160 expiring on 31OCT2024
Delta for 160 CE is -
Historical price for 160 CE is as follows
On 18 Oct IOC was trading at 165.35. The strike last trading price was 6.75, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 34125 which increased total open position to 2856750
On 17 Oct IOC was trading at 164.28. The strike last trading price was 6.5, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by -672750 which decreased total open position to 2817750
On 16 Oct IOC was trading at 168.39. The strike last trading price was 9.8, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by -287625 which decreased total open position to 3485625
On 15 Oct IOC was trading at 167.93. The strike last trading price was 9.4, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 292500 which increased total open position to 3783000
On 14 Oct IOC was trading at 165.47. The strike last trading price was 7.35, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 151125 which increased total open position to 3485625
On 11 Oct IOC was trading at 163.15. The strike last trading price was 5.9, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 472875 which increased total open position to 3368625
On 10 Oct IOC was trading at 164.39. The strike last trading price was 7.1, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 175500 which increased total open position to 2905500
On 9 Oct IOC was trading at 164.74. The strike last trading price was 7.95, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 273000 which increased total open position to 2730000
On 8 Oct IOC was trading at 164.24. The strike last trading price was 8.2, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 370500 which increased total open position to 2466750
On 7 Oct IOC was trading at 162.74. The strike last trading price was 7.1, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by 375375 which increased total open position to 2071875
On 4 Oct IOC was trading at 168.65. The strike last trading price was 11.6, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 9750 which increased total open position to 1691625
On 3 Oct IOC was trading at 171.33. The strike last trading price was 14, which was -6.20 lower than the previous day. The implied volatity was -, the open interest changed by -9750 which decreased total open position to 1681875
On 1 Oct IOC was trading at 179.06. The strike last trading price was 20.2, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 180375 which increased total open position to 1691625
On 30 Sept IOC was trading at 180.15. The strike last trading price was 21.6, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 146250 which increased total open position to 1501500
On 27 Sept IOC was trading at 180.01. The strike last trading price was 21.5, which was 7.30 higher than the previous day. The implied volatity was -, the open interest changed by 199875 which increased total open position to 1350375
On 26 Sept IOC was trading at 171.36. The strike last trading price was 14.2, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 204750 which increased total open position to 1155375
On 25 Sept IOC was trading at 169.82. The strike last trading price was 12.6, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 238875 which increased total open position to 950625
On 24 Sept IOC was trading at 169.89. The strike last trading price was 13, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 263250 which increased total open position to 711750
On 23 Sept IOC was trading at 169.73. The strike last trading price was 12.6, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 170625 which increased total open position to 448500
On 20 Sept IOC was trading at 167.05. The strike last trading price was 10.65, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 39000 which increased total open position to 282750
On 19 Sept IOC was trading at 165.04. The strike last trading price was 9, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 180375 which increased total open position to 238875
On 18 Sept IOC was trading at 168.45. The strike last trading price was 11.8, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 34125 which increased total open position to 53625
On 17 Sept IOC was trading at 170.51. The strike last trading price was 14.3, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19500
On 16 Sept IOC was trading at 171.82. The strike last trading price was 17.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 0
On 13 Sept IOC was trading at 173.19. The strike last trading price was 17.25, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14625
On 12 Sept IOC was trading at 173.26. The strike last trading price was 19.3, 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 19.3, 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 19.3, 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 19.3, 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 6 Sept IOC was trading at 176.64. The strike last trading price was 19.3, which was -6.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4875
On 5 Sept IOC was trading at 181.34. The strike last trading price was 25.7, which was 5.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4875
On 4 Sept IOC was trading at 177.03. The strike last trading price was 20.55, which was -5.50 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 26.05, 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 26.05, 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 26.05, 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 26.05, 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 26.05, 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 26.05, 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 26.05, 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 Aug IOC was trading at 173.13. The strike last trading price was 26.05, 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 Aug IOC was trading at 173.79. The strike last trading price was 26.05, 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 26.05, 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 26.05, 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 26.05, 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 26.05, 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 26.05, 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 26.05, 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 26.05, 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 26.05, 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 26.05, 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 26.05, 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 26.05, 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 160 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 165.35 | 1.25 | -0.30 | 86,62,875 | 1,90,125 | 67,66,500 |
| 17 Oct | 164.28 | 1.55 | 0.80 | 77,95,125 | 87,750 | 65,66,625 |
| 16 Oct | 168.39 | 0.75 | -0.10 | 84,67,875 | -19,500 | 65,37,375 |
| 15 Oct | 167.93 | 0.85 | -0.65 | 1,18,95,000 | -2,24,250 | 65,76,375 |
| 14 Oct | 165.47 | 1.5 | -0.80 | 68,10,375 | 2,09,625 | 68,39,625 |
| 11 Oct | 163.15 | 2.3 | 0.20 | 86,38,500 | 6,97,125 | 66,39,750 |
| 10 Oct | 164.39 | 2.1 | -0.15 | 59,91,375 | 78,000 | 59,28,000 |
| 9 Oct | 164.74 | 2.25 | -0.25 | 61,76,625 | 1,02,375 | 58,59,750 |
| 8 Oct | 164.24 | 2.5 | -1.25 | 1,17,43,875 | 2,24,250 | 57,47,625 |
| 7 Oct | 162.74 | 3.75 | 1.60 | 1,10,07,750 | 1,41,375 | 55,38,000 |
| 4 Oct | 168.65 | 2.15 | 0.60 | 1,31,96,625 | 9,70,125 | 53,91,750 |
| 3 Oct | 171.33 | 1.55 | 0.90 | 1,02,37,500 | 9,55,500 | 44,21,625 |
| 1 Oct | 179.06 | 0.65 | -0.10 | 19,69,500 | -1,07,250 | 34,85,625 |
| 30 Sept | 180.15 | 0.75 | 0.10 | 42,07,125 | -2,14,500 | 36,22,125 |
| 27 Sept | 180.01 | 0.65 | -0.60 | 93,55,125 | 3,70,500 | 38,36,625 |
| 26 Sept | 171.36 | 1.25 | -0.35 | 25,39,875 | 4,29,000 | 34,80,750 |
| 25 Sept | 169.82 | 1.6 | 0.10 | 22,81,500 | 4,63,125 | 30,51,750 |
| 24 Sept | 169.89 | 1.5 | -0.10 | 20,37,750 | 29,250 | 25,83,750 |
| 23 Sept | 169.73 | 1.6 | -0.75 | 11,45,625 | 1,85,250 | 25,59,375 |
| 20 Sept | 167.05 | 2.35 | -0.40 | 13,16,250 | 92,625 | 23,74,125 |
| 19 Sept | 165.04 | 2.75 | 0.70 | 24,13,125 | 3,70,500 | 22,81,500 |
| 18 Sept | 168.45 | 2.05 | 0.30 | 16,13,625 | 3,26,625 | 19,06,125 |
| 17 Sept | 170.51 | 1.75 | 0.20 | 8,87,250 | 4,77,750 | 15,69,750 |
| 16 Sept | 171.82 | 1.55 | 0.00 | 3,70,500 | 1,90,125 | 10,87,125 |
| 13 Sept | 173.19 | 1.55 | -0.25 | 3,51,000 | 82,875 | 8,92,125 |
| 12 Sept | 173.26 | 1.8 | -0.90 | 6,38,625 | 73,125 | 7,89,750 |
| 11 Sept | 169.74 | 2.7 | 1.15 | 4,38,750 | 1,41,375 | 7,11,750 |
| 10 Sept | 175.55 | 1.55 | -0.30 | 2,53,500 | 29,250 | 5,65,500 |
| 9 Sept | 175.34 | 1.85 | -0.15 | 1,95,000 | -9,750 | 5,36,250 |
| 6 Sept | 176.64 | 2 | 0.80 | 3,36,375 | 1,95,000 | 5,36,250 |
| 5 Sept | 181.34 | 1.2 | -0.40 | 2,63,250 | -9,750 | 3,46,125 |
| 4 Sept | 177.03 | 1.6 | 0.10 | 87,750 | 39,000 | 3,55,875 |
| 3 Sept | 176.13 | 1.5 | -0.05 | 1,75,500 | 48,750 | 3,07,125 |
| 2 Sept | 178.73 | 1.55 | -0.05 | 1,80,375 | 39,000 | 2,58,375 |
| 30 Aug | 176.97 | 1.6 | -0.30 | 1,75,500 | 68,250 | 2,19,375 |
| 29 Aug | 176.84 | 1.9 | -0.20 | 92,625 | -4,875 | 1,46,250 |
| 28 Aug | 173.75 | 2.1 | -0.15 | 92,625 | 43,875 | 1,46,250 |
| 27 Aug | 173.25 | 2.25 | 0.20 | 34,125 | 9,750 | 97,500 |
| 26 Aug | 173.46 | 2.05 | 0.00 | 4,875 | 0 | 82,875 |
| 23 Aug | 173.13 | 2.05 | -0.85 | 4,875 | 0 | 78,000 |
| 22 Aug | 173.79 | 2.9 | 0.05 | 29,250 | 4,875 | 73,125 |
| 21 Aug | 173.89 | 2.85 | -0.85 | 14,625 | -4,875 | 68,250 |
| 20 Aug | 172.23 | 3.7 | 0.00 | 0 | -9,750 | 0 |
| 19 Aug | 170.08 | 3.7 | -1.50 | 24,375 | -9,750 | 73,125 |
| 16 Aug | 167.17 | 5.2 | -0.75 | 4,875 | 0 | 82,875 |
| 14 Aug | 163.74 | 5.95 | 1.35 | 9,750 | 4,875 | 82,875 |
| 13 Aug | 164.12 | 4.6 | -0.40 | 39,000 | 14,625 | 63,375 |
| 9 Aug | 169.09 | 5 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 170.23 | 5 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 172.22 | 5 | 0.00 | 0 | 9,750 | 0 |
| 6 Aug | 167.01 | 5 | 2.50 | 9,750 | 4,875 | 43,875 |
| 5 Aug | 170.59 | 2.5 | 0 | 0 | 0 | |
For Indian Oil Corp Ltd - strike price 160 expiring on 31OCT2024
Delta for 160 PE is -
Historical price for 160 PE is as follows
On 18 Oct IOC was trading at 165.35. The strike last trading price was 1.25, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 190125 which increased total open position to 6766500
On 17 Oct IOC was trading at 164.28. The strike last trading price was 1.55, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 87750 which increased total open position to 6566625
On 16 Oct IOC was trading at 168.39. The strike last trading price was 0.75, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -19500 which decreased total open position to 6537375
On 15 Oct IOC was trading at 167.93. The strike last trading price was 0.85, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -224250 which decreased total open position to 6576375
On 14 Oct IOC was trading at 165.47. The strike last trading price was 1.5, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 209625 which increased total open position to 6839625
On 11 Oct IOC was trading at 163.15. The strike last trading price was 2.3, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 697125 which increased total open position to 6639750
On 10 Oct IOC was trading at 164.39. The strike last trading price was 2.1, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 78000 which increased total open position to 5928000
On 9 Oct IOC was trading at 164.74. The strike last trading price was 2.25, 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 5859750
On 8 Oct IOC was trading at 164.24. The strike last trading price was 2.5, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 224250 which increased total open position to 5747625
On 7 Oct IOC was trading at 162.74. The strike last trading price was 3.75, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 141375 which increased total open position to 5538000
On 4 Oct IOC was trading at 168.65. The strike last trading price was 2.15, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 970125 which increased total open position to 5391750
On 3 Oct IOC was trading at 171.33. The strike last trading price was 1.55, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 955500 which increased total open position to 4421625
On 1 Oct IOC was trading at 179.06. The strike last trading price was 0.65, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -107250 which decreased total open position to 3485625
On 30 Sept IOC was trading at 180.15. The strike last trading price was 0.75, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -214500 which decreased total open position to 3622125
On 27 Sept IOC was trading at 180.01. The strike last trading price was 0.65, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 370500 which increased total open position to 3836625
On 26 Sept IOC was trading at 171.36. The strike last trading price was 1.25, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 429000 which increased total open position to 3480750
On 25 Sept IOC was trading at 169.82. The strike last trading price was 1.6, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 463125 which increased total open position to 3051750
On 24 Sept IOC was trading at 169.89. The strike last trading price was 1.5, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 29250 which increased total open position to 2583750
On 23 Sept IOC was trading at 169.73. The strike last trading price was 1.6, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 185250 which increased total open position to 2559375
On 20 Sept IOC was trading at 167.05. The strike last trading price was 2.35, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 92625 which increased total open position to 2374125
On 19 Sept IOC was trading at 165.04. The strike last trading price was 2.75, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 370500 which increased total open position to 2281500
On 18 Sept IOC was trading at 168.45. The strike last trading price was 2.05, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 326625 which increased total open position to 1906125
On 17 Sept IOC was trading at 170.51. The strike last trading price was 1.75, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 477750 which increased total open position to 1569750
On 16 Sept IOC was trading at 171.82. The strike last trading price was 1.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 190125 which increased total open position to 1087125
On 13 Sept IOC was trading at 173.19. The strike last trading price was 1.55, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 82875 which increased total open position to 892125
On 12 Sept IOC was trading at 173.26. The strike last trading price was 1.8, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 73125 which increased total open position to 789750
On 11 Sept IOC was trading at 169.74. The strike last trading price was 2.7, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 141375 which increased total open position to 711750
On 10 Sept IOC was trading at 175.55. The strike last trading price was 1.55, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 29250 which increased total open position to 565500
On 9 Sept IOC was trading at 175.34. The strike last trading price was 1.85, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -9750 which decreased total open position to 536250
On 6 Sept IOC was trading at 176.64. The strike last trading price was 2, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 195000 which increased total open position to 536250
On 5 Sept IOC was trading at 181.34. The strike last trading price was 1.2, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -9750 which decreased total open position to 346125
On 4 Sept IOC was trading at 177.03. The strike last trading price was 1.6, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 39000 which increased total open position to 355875
On 3 Sept IOC was trading at 176.13. The strike last trading price was 1.5, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 48750 which increased total open position to 307125
On 2 Sept IOC was trading at 178.73. The strike last trading price was 1.55, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 39000 which increased total open position to 258375
On 30 Aug IOC was trading at 176.97. The strike last trading price was 1.6, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 68250 which increased total open position to 219375
On 29 Aug IOC was trading at 176.84. The strike last trading price was 1.9, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -4875 which decreased total open position to 146250
On 28 Aug IOC was trading at 173.75. The strike last trading price was 2.1, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 43875 which increased total open position to 146250
On 27 Aug IOC was trading at 173.25. The strike last trading price was 2.25, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 9750 which increased total open position to 97500
On 26 Aug IOC was trading at 173.46. The strike last trading price was 2.05, 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 82875
On 23 Aug IOC was trading at 173.13. The strike last trading price was 2.05, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 78000
On 22 Aug IOC was trading at 173.79. The strike last trading price was 2.9, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 73125
On 21 Aug IOC was trading at 173.89. The strike last trading price was 2.85, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -4875 which decreased total open position to 68250
On 20 Aug IOC was trading at 172.23. The strike last trading price was 3.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -9750 which decreased total open position to 0
On 19 Aug IOC was trading at 170.08. The strike last trading price was 3.7, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by -9750 which decreased total open position to 73125
On 16 Aug IOC was trading at 167.17. The strike last trading price was 5.2, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 82875
On 14 Aug IOC was trading at 163.74. The strike last trading price was 5.95, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 82875
On 13 Aug IOC was trading at 164.12. The strike last trading price was 4.6, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 14625 which increased total open position to 63375
On 9 Aug IOC was trading at 169.09. The strike last trading price was 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 8 Aug IOC was trading at 170.23. The strike last trading price was 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 7 Aug IOC was trading at 172.22. The strike last trading price was 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 6 Aug IOC was trading at 167.01. The strike last trading price was 5, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 43875
On 5 Aug IOC was trading at 170.59. The strike last trading price was 2.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
