IOC
Indian Oil Corp Ltd
Historical option data for IOC
16 Sep 2024 04:12 PM IST
| IOC 162.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 171.82 | 10.25 | -0.90 | 24,375 | 0 | 24,375 | ||||
| 13 Sept | 173.19 | 11.15 | -0.50 | 43,875 | 14,625 | 34,125 | ||||
| 12 Sept | 173.26 | 11.65 | 2.75 | 48,750 | 4,875 | 19,500 | ||||
| 11 Sept | 169.74 | 8.9 | -5.25 | 14,625 | 0 | 14,625 | ||||
| 10 Sept | 175.55 | 14.15 | -1.40 | 24,375 | 0 | 14,625 | ||||
| 9 Sept | 175.34 | 15.55 | 0.35 | 4,875 | 0 | 19,500 | ||||
| 6 Sept | 176.64 | 15.2 | -0.05 | 4,875 | 0 | 14,625 | ||||
| 5 Sept | 181.34 | 15.25 | 0.00 | 0 | -19,500 | 0 | ||||
| 4 Sept | 177.03 | 15.25 | 0.45 | 19,500 | -14,625 | 19,500 | ||||
| 3 Sept | 176.13 | 14.8 | -3.00 | 34,125 | 24,375 | 39,000 | ||||
|
|
||||||||||
| 2 Sept | 178.73 | 17.8 | 2.95 | 4,875 | 0 | 9,750 | ||||
| 30 Aug | 176.97 | 14.85 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 176.84 | 14.85 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 173.75 | 14.85 | 1.10 | 9,750 | 4,875 | 14,625 | ||||
| 27 Aug | 173.25 | 13.75 | 0.00 | 0 | 4,875 | 0 | ||||
| 26 Aug | 173.46 | 13.75 | -9.95 | 4,875 | 0 | 4,875 | ||||
| 23 Aug | 173.13 | 23.7 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 173.79 | 23.7 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 173.89 | 23.7 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 172.23 | 23.7 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 170.08 | 23.7 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 167.17 | 23.7 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 163.74 | 23.7 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 164.12 | 23.7 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 169.16 | 23.7 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 169.09 | 23.7 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 170.23 | 23.7 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 172.22 | 23.7 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 167.01 | 23.7 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 170.59 | 23.7 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 177.29 | 23.7 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 179.73 | 23.7 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 181.67 | 23.7 | 0.00 | 0 | 4,875 | 0 | ||||
| 30 Jul | 182.95 | 23.7 | 2.40 | 4,875 | 0 | 0 | ||||
| 29 Jul | 180.39 | 21.3 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 176.55 | 21.3 | 0 | 0 | 0 | |||||
For Indian Oil Corp Ltd - strike price 162.5 expiring on 26SEP2024
Delta for 162.5 CE is -
Historical price for 162.5 CE is as follows
On 16 Sept IOC was trading at 171.82. The strike last trading price was 10.25, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24375
On 13 Sept IOC was trading at 173.19. The strike last trading price was 11.15, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 14625 which increased total open position to 34125
On 12 Sept IOC was trading at 173.26. The strike last trading price was 11.65, which was 2.75 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 8.9, which was -5.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14625
On 10 Sept IOC was trading at 175.55. The strike last trading price was 14.15, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14625
On 9 Sept IOC was trading at 175.34. The strike last trading price was 15.55, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19500
On 6 Sept IOC was trading at 176.64. The strike last trading price was 15.2, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14625
On 5 Sept IOC was trading at 181.34. The strike last trading price was 15.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -19500 which decreased total open position to 0
On 4 Sept IOC was trading at 177.03. The strike last trading price was 15.25, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by -14625 which decreased total open position to 19500
On 3 Sept IOC was trading at 176.13. The strike last trading price was 14.8, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 24375 which increased total open position to 39000
On 2 Sept IOC was trading at 178.73. The strike last trading price was 17.8, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9750
On 30 Aug IOC was trading at 176.97. The strike last trading price was 14.85, 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 14.85, 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 14.85, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 14625
On 27 Aug IOC was trading at 173.25. The strike last trading price was 13.75, 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 26 Aug IOC was trading at 173.46. The strike last trading price was 13.75, which was -9.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4875
On 23 Aug IOC was trading at 173.13. The strike last trading price was 23.7, 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 22 Aug IOC was trading at 173.79. The strike last trading price was 23.7, 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 21 Aug IOC was trading at 173.89. The strike last trading price was 23.7, 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 20 Aug IOC was trading at 172.23. The strike last trading price was 23.7, 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 19 Aug IOC was trading at 170.08. The strike last trading price was 23.7, 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 16 Aug IOC was trading at 167.17. The strike last trading price was 23.7, 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 14 Aug IOC was trading at 163.74. The strike last trading price was 23.7, 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 13 Aug IOC was trading at 164.12. The strike last trading price was 23.7, 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 12 Aug IOC was trading at 169.16. The strike last trading price was 23.7, 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 Aug IOC was trading at 169.09. The strike last trading price was 23.7, 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 8 Aug IOC was trading at 170.23. The strike last trading price was 23.7, 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 7 Aug IOC was trading at 172.22. The strike last trading price was 23.7, 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 Aug IOC was trading at 167.01. The strike last trading price was 23.7, 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 Aug IOC was trading at 170.59. The strike last trading price was 23.7, 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 2 Aug IOC was trading at 177.29. The strike last trading price was 23.7, 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 1 Aug IOC was trading at 179.73. The strike last trading price was 23.7, 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 31 Jul IOC was trading at 181.67. The strike last trading price was 23.7, 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 30 Jul IOC was trading at 182.95. The strike last trading price was 23.7, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jul IOC was trading at 180.39. The strike last trading price was 21.3, 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 26 Jul IOC was trading at 176.55. The strike last trading price was 21.3, 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 162.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 171.82 | 0.5 | -0.05 | 7,36,125 | -63,375 | 14,67,375 |
| 13 Sept | 173.19 | 0.55 | -0.15 | 15,94,125 | -1,26,750 | 15,25,875 |
| 12 Sept | 173.26 | 0.7 | -0.60 | 14,33,250 | 1,17,000 | 16,57,500 |
| 11 Sept | 169.74 | 1.3 | 0.65 | 23,10,750 | 4,24,125 | 15,60,000 |
| 10 Sept | 175.55 | 0.65 | -0.10 | 3,55,875 | 43,875 | 11,45,625 |
| 9 Sept | 175.34 | 0.75 | -0.25 | 16,23,375 | -24,375 | 11,06,625 |
| 6 Sept | 176.64 | 1 | 0.50 | 36,07,500 | 1,65,750 | 11,40,750 |
| 5 Sept | 181.34 | 0.5 | -0.20 | 11,84,625 | 3,12,000 | 9,94,500 |
| 4 Sept | 177.03 | 0.7 | -0.05 | 3,65,625 | 73,125 | 6,77,625 |
| 3 Sept | 176.13 | 0.75 | 0.00 | 2,43,750 | 73,125 | 6,19,125 |
| 2 Sept | 178.73 | 0.75 | -0.05 | 8,53,125 | -1,02,375 | 5,50,875 |
| 30 Aug | 176.97 | 0.8 | -0.20 | 2,92,500 | 1,21,875 | 6,58,125 |
| 29 Aug | 176.84 | 1 | -0.35 | 3,12,000 | 58,500 | 5,36,250 |
| 28 Aug | 173.75 | 1.35 | 0.05 | 3,65,625 | -4,875 | 4,77,750 |
| 27 Aug | 173.25 | 1.3 | -0.20 | 6,53,250 | -3,21,750 | 4,87,500 |
| 26 Aug | 173.46 | 1.5 | -0.05 | 1,75,500 | -63,375 | 8,09,250 |
| 23 Aug | 173.13 | 1.55 | -0.15 | 1,65,750 | 4,875 | 8,72,625 |
| 22 Aug | 173.79 | 1.7 | 0.20 | 2,19,375 | 1,31,625 | 8,48,250 |
| 21 Aug | 173.89 | 1.5 | -0.25 | 6,72,750 | 4,68,000 | 7,16,625 |
| 20 Aug | 172.23 | 1.75 | -0.65 | 3,75,375 | 1,51,125 | 1,80,375 |
| 19 Aug | 170.08 | 2.4 | -1.70 | 2,14,500 | 0 | 24,375 |
| 16 Aug | 167.17 | 4.1 | -1.25 | 4,875 | 0 | 24,375 |
| 14 Aug | 163.74 | 5.35 | 0.50 | 4,875 | 0 | 24,375 |
| 13 Aug | 164.12 | 4.85 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 169.16 | 4.85 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 169.09 | 4.85 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 170.23 | 4.85 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 172.22 | 4.85 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 167.01 | 4.85 | 0.00 | 0 | 24,375 | 0 |
| 5 Aug | 170.59 | 4.85 | -0.05 | 24,375 | 0 | 0 |
| 2 Aug | 177.29 | 4.9 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 179.73 | 4.9 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 181.67 | 4.9 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 182.95 | 4.9 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 180.39 | 4.9 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 176.55 | 4.9 | 0 | 0 | 0 | |
For Indian Oil Corp Ltd - strike price 162.5 expiring on 26SEP2024
Delta for 162.5 PE is -
Historical price for 162.5 PE is as follows
On 16 Sept IOC was trading at 171.82. 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 -63375 which decreased total open position to 1467375
On 13 Sept IOC was trading at 173.19. The strike last trading price was 0.55, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -126750 which decreased total open position to 1525875
On 12 Sept IOC was trading at 173.26. The strike last trading price was 0.7, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 117000 which increased total open position to 1657500
On 11 Sept IOC was trading at 169.74. The strike last trading price was 1.3, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 424125 which increased total open position to 1560000
On 10 Sept IOC was trading at 175.55. 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 43875 which increased total open position to 1145625
On 9 Sept IOC was trading at 175.34. The strike last trading price was 0.75, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -24375 which decreased total open position to 1106625
On 6 Sept IOC was trading at 176.64. 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 165750 which increased total open position to 1140750
On 5 Sept IOC was trading at 181.34. The strike last trading price was 0.5, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 312000 which increased total open position to 994500
On 4 Sept IOC was trading at 177.03. The strike last trading price was 0.7, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 73125 which increased total open position to 677625
On 3 Sept IOC was trading at 176.13. The strike last trading price was 0.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 73125 which increased total open position to 619125
On 2 Sept IOC was trading at 178.73. The strike last trading price was 0.75, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -102375 which decreased total open position to 550875
On 30 Aug IOC was trading at 176.97. 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 121875 which increased total open position to 658125
On 29 Aug IOC was trading at 176.84. The strike last trading price was 1, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 58500 which increased total open position to 536250
On 28 Aug IOC was trading at 173.75. The strike last trading price was 1.35, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -4875 which decreased total open position to 477750
On 27 Aug IOC was trading at 173.25. The strike last trading price was 1.3, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -321750 which decreased total open position to 487500
On 26 Aug IOC was trading at 173.46. 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 -63375 which decreased total open position to 809250
On 23 Aug IOC was trading at 173.13. The strike last trading price was 1.55, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 872625
On 22 Aug IOC was trading at 173.79. The strike last trading price was 1.7, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 131625 which increased total open position to 848250
On 21 Aug IOC was trading at 173.89. The strike last trading price was 1.5, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 468000 which increased total open position to 716625
On 20 Aug IOC was trading at 172.23. The strike last trading price was 1.75, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 151125 which increased total open position to 180375
On 19 Aug IOC was trading at 170.08. The strike last trading price was 2.4, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24375
On 16 Aug IOC was trading at 167.17. The strike last trading price was 4.1, 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 24375
On 14 Aug IOC was trading at 163.74. The strike last trading price was 5.35, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24375
On 13 Aug IOC was trading at 164.12. The strike last trading price was 4.85, 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 Aug IOC was trading at 169.16. The strike last trading price was 4.85, 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 4.85, 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 4.85, 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 4.85, 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 4.85, 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 5 Aug IOC was trading at 170.59. The strike last trading price was 4.85, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Aug IOC was trading at 177.29. The strike last trading price was 4.9, 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 1 Aug IOC was trading at 179.73. The strike last trading price was 4.9, 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 31 Jul IOC was trading at 181.67. The strike last trading price was 4.9, 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 Jul IOC was trading at 182.95. The strike last trading price was 4.9, 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 Jul IOC was trading at 180.39. The strike last trading price was 4.9, 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 Jul IOC was trading at 176.55. The strike last trading price was 4.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0