IOC
INDIAN OIL CORP LTD
Historical option data for IOC
05 Jul 2024 04:12 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 5 Jul | 171.28 | 10.25 | 0.45 | - | 43,875 | -29,250 | 2,53,500 | |||
| 4 Jul | 170.17 | 9.8 | - | 1,85,250 | -68,250 | 2,82,750 | ||||
| 3 Jul | 169.31 | 9.15 | - | 1,51,125 | 0 | 3,51,000 | ||||
| 2 Jul | 168.30 | 8.85 | - | 3,60,750 | -68,250 | 3,46,125 | ||||
| 1 Jul | 167.66 | 8.6 | - | 3,31,500 | -14,625 | 4,14,375 | ||||
| 28 Jun | 165.63 | 7.4 | - | 7,45,875 | 39,000 | 4,29,000 | ||||
| 27 Jun | 163.58 | 6.8 | - | 9,16,500 | 2,92,500 | 3,90,000 | ||||
| 26 Jun | 164.27 | 7.5 | - | 34,125 | 19,500 | 92,625 | ||||
| 25 Jun | 164.37 | 7.6 | - | 1,02,375 | 48,750 | 73,125 | ||||
| 24 Jun | 166.30 | 8.7 | - | 19,500 | 14,625 | 19,500 | ||||
| 21 Jun | 166.62 | 11.95 | - | 0 | 0 | 0 | ||||
| 20 Jun | 168.97 | 11.95 | - | 0 | 0 | 0 | ||||
| 19 Jun | 166.75 | 11.95 | - | 0 | 0 | 0 | ||||
| 18 Jun | 169.59 | 11.95 | - | 0 | 0 | 0 | ||||
| 14 Jun | 170.36 | 11.95 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 13 Jun | 168.95 | 11.95 | - | 0 | -4,875 | 0 | ||||
| 12 Jun | 168.84 | 11.95 | - | 4,875 | 0 | 9,750 | ||||
| 11 Jun | 167.68 | 11.95 | - | 4,875 | 0 | 4,875 | ||||
| 10 Jun | 165.21 | 12.50 | - | 0 | 4,875 | 0 | ||||
| 7 Jun | 164.20 | 12.50 | - | 4,875 | 0 | 0 | ||||
| 6 Jun | 163.60 | 10.20 | - | 0 | 0 | 0 | ||||
| 5 Jun | 159.25 | 10.20 | - | 0 | 0 | 0 | ||||
| 4 Jun | 154.50 | 10.20 | - | 0 | 0 | 0 | ||||
| 3 Jun | 175.30 | 10.20 | - | 0 | 0 | 0 | ||||
| 31 May | 162.40 | 10.20 | - | 0 | 0 | 0 | ||||
For INDIAN OIL CORP LTD - strike price 162.5 expiring on 25JUL2024
Delta for 162.5 CE is -
Historical price for 162.5 CE is as follows
On 5 Jul IOC was trading at 171.28. The strike last trading price was 10.25, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by -29250 which decreased total open position to 253500
On 4 Jul IOC was trading at 170.17. The strike last trading price was 9.8, which was lower than the previous day. The implied volatity was -, the open interest changed by -68250 which decreased total open position to 282750
On 3 Jul IOC was trading at 169.31. The strike last trading price was 9.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 351000
On 2 Jul IOC was trading at 168.30. The strike last trading price was 8.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -68250 which decreased total open position to 346125
On 1 Jul IOC was trading at 167.66. The strike last trading price was 8.6, which was lower than the previous day. The implied volatity was -, the open interest changed by -14625 which decreased total open position to 414375
On 28 Jun IOC was trading at 165.63. The strike last trading price was 7.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 39000 which increased total open position to 429000
On 27 Jun IOC was trading at 163.58. The strike last trading price was 6.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 292500 which increased total open position to 390000
On 26 Jun IOC was trading at 164.27. The strike last trading price was 7.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 92625
On 25 Jun IOC was trading at 164.37. The strike last trading price was 7.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 48750 which increased total open position to 73125
On 24 Jun IOC was trading at 166.30. The strike last trading price was 8.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 14625 which increased total open position to 19500
On 21 Jun IOC was trading at 166.62. The strike last trading price was 11.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Jun IOC was trading at 168.97. The strike last trading price was 11.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Jun IOC was trading at 166.75. The strike last trading price was 11.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Jun IOC was trading at 169.59. The strike last trading price was 11.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Jun IOC was trading at 170.36. The strike last trading price was 11.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jun IOC was trading at 168.95. The strike last trading price was 11.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -4875 which decreased total open position to 0
On 12 Jun IOC was trading at 168.84. The strike last trading price was 11.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9750
On 11 Jun IOC was trading at 167.68. The strike last trading price was 11.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4875
On 10 Jun IOC was trading at 165.21. The strike last trading price was 12.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 0
On 7 Jun IOC was trading at 164.20. The strike last trading price was 12.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jun IOC was trading at 163.60. The strike last trading price was 10.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jun IOC was trading at 159.25. The strike last trading price was 10.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jun IOC was trading at 154.50. The strike last trading price was 10.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jun IOC was trading at 175.30. The strike last trading price was 10.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 May IOC was trading at 162.40. The strike last trading price was 10.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 171.28 | 1.25 | -0.25 | - | 7,84,875 | -1,56,000 | 6,72,750 |
| 4 Jul | 170.17 | 1.5 | - | 9,45,750 | -1,95,000 | 8,28,750 | |
| 3 Jul | 169.31 | 1.8 | - | 4,24,125 | 1,65,750 | 10,23,750 | |
| 2 Jul | 168.30 | 2.1 | - | 9,75,000 | 3,70,500 | 8,72,625 | |
| 1 Jul | 167.66 | 2.6 | - | 3,26,625 | 92,625 | 5,02,125 | |
| 28 Jun | 165.63 | 3.7 | - | 5,60,625 | 1,07,250 | 4,09,500 | |
| 27 Jun | 163.58 | 4.25 | - | 5,11,875 | 1,31,625 | 3,02,250 | |
| 26 Jun | 164.27 | 4.3 | - | 1,12,125 | 58,500 | 1,65,750 | |
| 25 Jun | 164.37 | 4.4 | - | 87,750 | 34,125 | 1,07,250 | |
| 24 Jun | 166.30 | 3.85 | - | 1,41,375 | -4,875 | 63,375 | |
| 21 Jun | 166.62 | 3.70 | - | 1,02,375 | 39,000 | 63,375 | |
| 20 Jun | 168.97 | 4.25 | - | 0 | 19,500 | 0 | |
| 19 Jun | 166.75 | 4.25 | - | 24,375 | 19,500 | 19,500 | |
| 18 Jun | 169.59 | 3.15 | - | 0 | 0 | 0 | |
| 14 Jun | 170.36 | 3.15 | - | 1,70,625 | 14,625 | 14,625 | |
| 13 Jun | 168.95 | 8.95 | - | 0 | 0 | 0 | |
| 12 Jun | 168.84 | 8.95 | - | 0 | 0 | 0 | |
| 11 Jun | 167.68 | 8.95 | - | 0 | 0 | 0 | |
| 10 Jun | 165.21 | 8.95 | - | 0 | 0 | 0 | |
| 7 Jun | 164.20 | 8.95 | - | 0 | 0 | 0 | |
| 6 Jun | 163.60 | 8.95 | - | 0 | 0 | 0 | |
| 5 Jun | 159.25 | 8.95 | - | 0 | 0 | 0 | |
| 4 Jun | 154.50 | 8.95 | - | 0 | 0 | 0 | |
| 3 Jun | 175.30 | 8.95 | - | 0 | 0 | 0 | |
| 31 May | 162.40 | 8.95 | - | 0 | 0 | 0 | |
For INDIAN OIL CORP LTD - strike price 162.5 expiring on 25JUL2024
Delta for 162.5 PE is -
Historical price for 162.5 PE is as follows
On 5 Jul IOC was trading at 171.28. The strike last trading price was 1.25, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -156000 which decreased total open position to 672750
On 4 Jul IOC was trading at 170.17. The strike last trading price was 1.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -195000 which decreased total open position to 828750
On 3 Jul IOC was trading at 169.31. The strike last trading price was 1.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 165750 which increased total open position to 1023750
On 2 Jul IOC was trading at 168.30. The strike last trading price was 2.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 370500 which increased total open position to 872625
On 1 Jul IOC was trading at 167.66. The strike last trading price was 2.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 92625 which increased total open position to 502125
On 28 Jun IOC was trading at 165.63. The strike last trading price was 3.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 107250 which increased total open position to 409500
On 27 Jun IOC was trading at 163.58. The strike last trading price was 4.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 131625 which increased total open position to 302250
On 26 Jun IOC was trading at 164.27. The strike last trading price was 4.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 58500 which increased total open position to 165750
On 25 Jun IOC was trading at 164.37. The strike last trading price was 4.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 34125 which increased total open position to 107250
On 24 Jun IOC was trading at 166.30. The strike last trading price was 3.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -4875 which decreased total open position to 63375
On 21 Jun IOC was trading at 166.62. The strike last trading price was 3.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 39000 which increased total open position to 63375
On 20 Jun IOC was trading at 168.97. The strike last trading price was 4.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 0
On 19 Jun IOC was trading at 166.75. The strike last trading price was 4.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 19500
On 18 Jun IOC was trading at 169.59. The strike last trading price was 3.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Jun IOC was trading at 170.36. The strike last trading price was 3.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 14625 which increased total open position to 14625
On 13 Jun IOC was trading at 168.95. The strike last trading price was 8.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jun IOC was trading at 168.84. The strike last trading price was 8.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Jun IOC was trading at 167.68. The strike last trading price was 8.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jun IOC was trading at 165.21. The strike last trading price was 8.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jun IOC was trading at 164.20. The strike last trading price was 8.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jun IOC was trading at 163.60. The strike last trading price was 8.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jun IOC was trading at 159.25. The strike last trading price was 8.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jun IOC was trading at 154.50. The strike last trading price was 8.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jun IOC was trading at 175.30. The strike last trading price was 8.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 May IOC was trading at 162.40. The strike last trading price was 8.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0