IOC
Indian Oil Corp Ltd
Historical option data for IOC
12 Dec 2024 09:12 AM IST
| IOC 26DEC2024 162.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.02
Theta: -0.02
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 12 Dec | 142.25 | 0.1 | 0.00 | 31.34 | 3 | 0 | 205 | |||
| 11 Dec | 143.19 | 0.1 | 0.00 | 31.34 | 3 | 0 | 205 | |||
| 10 Dec | 143.54 | 0.1 | 0.00 | 30.22 | 195 | -1 | 206 | |||
| 9 Dec | 142.33 | 0.1 | -0.05 | 30.71 | 264 | 4 | 212 | |||
| 6 Dec | 141.96 | 0.15 | 0.00 | 30.53 | 114 | -1 | 210 | |||
| 5 Dec | 139.44 | 0.15 | 0.05 | 33.06 | 8 | 4 | 210 | |||
| 4 Dec | 139.86 | 0.1 | 0.00 | 29.64 | 160 | 58 | 206 | |||
| 3 Dec | 139.51 | 0.1 | -0.05 | 29.49 | 133 | 50 | 154 | |||
| 2 Dec | 137.65 | 0.15 | -0.05 | 32.76 | 96 | 47 | 103 | |||
| 29 Nov | 138.63 | 0.2 | 0.00 | 31.47 | 54 | 33 | 56 | |||
| 28 Nov | 137.75 | 0.2 | -0.10 | 31.42 | 25 | 13 | 22 | |||
| 27 Nov | 139.00 | 0.3 | -0.10 | 32.02 | 7 | 5 | 9 | |||
| 26 Nov | 136.96 | 0.4 | 0.20 | 36.67 | 6 | 0 | 4 | |||
| 25 Nov | 136.40 | 0.2 | 0.00 | 0.00 | 0 | 3 | 0 | |||
| 22 Nov | 132.61 | 0.2 | 0.00 | 0.00 | 0 | 3 | 0 | |||
| 21 Nov | 130.71 | 0.2 | -0.15 | 35.85 | 3 | 0 | 1 | |||
|
|
||||||||||
| 20 Nov | 133.12 | 0.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 133.12 | 0.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Nov | 134.14 | 0.35 | 0.00 | 34.27 | 1 | 0 | 1 | |||
| 14 Nov | 134.76 | 0.35 | -2.60 | 31.81 | 1 | 0 | 0 | |||
| 13 Nov | 135.99 | 2.95 | 0.00 | 14.40 | 0 | 0 | 0 | |||
| 12 Nov | 138.79 | 2.95 | 0.00 | 12.15 | 0 | 0 | 0 | |||
| 11 Nov | 139.43 | 2.95 | 0.00 | 11.69 | 0 | 0 | 0 | |||
| 8 Nov | 140.34 | 2.95 | 0.00 | 10.97 | 0 | 0 | 0 | |||
| 7 Nov | 144.15 | 2.95 | 0.00 | 8.89 | 0 | 0 | 0 | |||
| 6 Nov | 144.61 | 2.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Nov | 140.80 | 2.95 | 0.00 | 11.10 | 0 | 0 | 0 | |||
| 4 Nov | 138.93 | 2.95 | 2.95 | 11.10 | 0 | 0 | 0 | |||
| 1 Nov | 144.99 | 0 | 0.00 | 0 | 0 | 0 | ||||
For Indian Oil Corp Ltd - strike price 162.5 expiring on 26DEC2024
Delta for 162.5 CE is 0.03
Historical price for 162.5 CE is as follows
On 12 Dec IOC was trading at 142.25. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was 31.34, the open interest changed by 0 which decreased total open position to 205
On 11 Dec IOC was trading at 143.19. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was 31.34, the open interest changed by 0 which decreased total open position to 205
On 10 Dec IOC was trading at 143.54. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was 30.22, the open interest changed by -1 which decreased total open position to 206
On 9 Dec IOC was trading at 142.33. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 30.71, the open interest changed by 4 which increased total open position to 212
On 6 Dec IOC was trading at 141.96. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was 30.53, the open interest changed by -1 which decreased total open position to 210
On 5 Dec IOC was trading at 139.44. The strike last trading price was 0.15, which was 0.05 higher than the previous day. The implied volatity was 33.06, the open interest changed by 4 which increased total open position to 210
On 4 Dec IOC was trading at 139.86. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was 29.64, the open interest changed by 58 which increased total open position to 206
On 3 Dec IOC was trading at 139.51. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 29.49, the open interest changed by 50 which increased total open position to 154
On 2 Dec IOC was trading at 137.65. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 32.76, the open interest changed by 47 which increased total open position to 103
On 29 Nov IOC was trading at 138.63. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 31.47, the open interest changed by 33 which increased total open position to 56
On 28 Nov IOC was trading at 137.75. The strike last trading price was 0.2, which was -0.10 lower than the previous day. The implied volatity was 31.42, the open interest changed by 13 which increased total open position to 22
On 27 Nov IOC was trading at 139.00. The strike last trading price was 0.3, which was -0.10 lower than the previous day. The implied volatity was 32.02, the open interest changed by 5 which increased total open position to 9
On 26 Nov IOC was trading at 136.96. The strike last trading price was 0.4, which was 0.20 higher than the previous day. The implied volatity was 36.67, the open interest changed by 0 which decreased total open position to 4
On 25 Nov IOC was trading at 136.40. The strike last trading price was 0.2, 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 22 Nov IOC was trading at 132.61. The strike last trading price was 0.2, 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 21 Nov IOC was trading at 130.71. The strike last trading price was 0.2, which was -0.15 lower than the previous day. The implied volatity was 35.85, the open interest changed by 0 which decreased total open position to 1
On 20 Nov IOC was trading at 133.12. The strike last trading price was 0.35, 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 19 Nov IOC was trading at 133.12. The strike last trading price was 0.35, 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 18 Nov IOC was trading at 134.14. The strike last trading price was 0.35, which was 0.00 lower than the previous day. The implied volatity was 34.27, the open interest changed by 0 which decreased total open position to 1
On 14 Nov IOC was trading at 134.76. The strike last trading price was 0.35, which was -2.60 lower than the previous day. The implied volatity was 31.81, the open interest changed by 0 which decreased total open position to 0
On 13 Nov IOC was trading at 135.99. The strike last trading price was 2.95, which was 0.00 lower than the previous day. The implied volatity was 14.40, the open interest changed by 0 which decreased total open position to 0
On 12 Nov IOC was trading at 138.79. The strike last trading price was 2.95, which was 0.00 lower than the previous day. The implied volatity was 12.15, the open interest changed by 0 which decreased total open position to 0
On 11 Nov IOC was trading at 139.43. The strike last trading price was 2.95, which was 0.00 lower than the previous day. The implied volatity was 11.69, 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 2.95, which was 0.00 lower than the previous day. The implied volatity was 10.97, 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 2.95, which was 0.00 lower than the previous day. The implied volatity was 8.89, 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 2.95, 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 2.95, which was 0.00 lower than the previous day. The implied volatity was 11.10, 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 2.95, which was 2.95 higher than the previous day. The implied volatity was 11.10, 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 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
| IOC 26DEC2024 162.5 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 12 Dec | 142.25 | 21.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 143.19 | 21.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 143.54 | 21.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 142.33 | 21.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 141.96 | 21.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 139.44 | 21.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 139.86 | 21.85 | -1.50 | 35.83 | 1 | 0 | 4 |
| 3 Dec | 139.51 | 23.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 137.65 | 23.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 138.63 | 23.35 | 0.00 | 0.00 | 0 | 2 | 0 |
| 28 Nov | 137.75 | 23.35 | -2.65 | 34.71 | 2 | 1 | 3 |
| 27 Nov | 139.00 | 26 | 0.00 | 0.00 | 0 | 0 | 0 |
| 26 Nov | 136.96 | 26 | 0.00 | 0.00 | 0 | 0 | 0 |
| 25 Nov | 136.40 | 26 | 0.00 | 0.00 | 0 | 0 | 0 |
| 22 Nov | 132.61 | 26 | 0.00 | 0.00 | 0 | 0 | 0 |
| 21 Nov | 130.71 | 26 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 133.12 | 26 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 133.12 | 26 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 134.14 | 26 | 0.00 | 0.00 | 0 | 2 | 0 |
| 14 Nov | 134.76 | 26 | 5.00 | 28.79 | 2 | 1 | 1 |
| 13 Nov | 135.99 | 21 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 138.79 | 21 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 139.43 | 21 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 140.34 | 21 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 144.15 | 21 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 144.61 | 21 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 140.80 | 21 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 138.93 | 21 | 21.00 | - | 0 | 0 | 0 |
| 1 Nov | 144.99 | 0 | 0.00 | 0 | 0 | 0 | |
For Indian Oil Corp Ltd - strike price 162.5 expiring on 26DEC2024
Delta for 162.5 PE is 0.00
Historical price for 162.5 PE is as follows
On 12 Dec IOC was trading at 142.25. The strike last trading price was 21.85, 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 11 Dec IOC was trading at 143.19. The strike last trading price was 21.85, 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 10 Dec IOC was trading at 143.54. The strike last trading price was 21.85, 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 9 Dec IOC was trading at 142.33. The strike last trading price was 21.85, 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 Dec IOC was trading at 141.96. The strike last trading price was 21.85, 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 Dec IOC was trading at 139.44. The strike last trading price was 21.85, 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 Dec IOC was trading at 139.86. The strike last trading price was 21.85, which was -1.50 lower than the previous day. The implied volatity was 35.83, the open interest changed by 0 which decreased total open position to 4
On 3 Dec IOC was trading at 139.51. The strike last trading price was 23.35, 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 2 Dec IOC was trading at 137.65. The strike last trading price was 23.35, 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 29 Nov IOC was trading at 138.63. The strike last trading price was 23.35, 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 28 Nov IOC was trading at 137.75. The strike last trading price was 23.35, which was -2.65 lower than the previous day. The implied volatity was 34.71, the open interest changed by 1 which increased total open position to 3
On 27 Nov IOC was trading at 139.00. The strike last trading price was 26, 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 26 Nov IOC was trading at 136.96. The strike last trading price was 26, 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 25 Nov IOC was trading at 136.40. The strike last trading price was 26, 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 22 Nov IOC was trading at 132.61. The strike last trading price was 26, 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 21 Nov IOC was trading at 130.71. The strike last trading price was 26, 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 20 Nov IOC was trading at 133.12. The strike last trading price was 26, 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 19 Nov IOC was trading at 133.12. The strike last trading price was 26, 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 18 Nov IOC was trading at 134.14. The strike last trading price was 26, 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 14 Nov IOC was trading at 134.76. The strike last trading price was 26, which was 5.00 higher than the previous day. The implied volatity was 28.79, the open interest changed by 1 which increased total open position to 1
On 13 Nov IOC was trading at 135.99. The strike last trading price was 21, 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 Nov IOC was trading at 138.79. The strike last trading price was 21, 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 Nov IOC was trading at 139.43. The strike last trading price was 21, 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 Nov IOC was trading at 140.34. The strike last trading price was 21, 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 Nov IOC was trading at 144.15. The strike last trading price was 21, 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 Nov IOC was trading at 144.61. The strike last trading price was 21, 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 21, 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 Nov IOC was trading at 138.93. The strike last trading price was 21, which was 21.00 higher than the previous day. The implied volatity was -, 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 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
