IOC
Indian Oil Corp Ltd
Historical option data for IOC
18 Oct 2024 03:52 PM IST
| IOC 162.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 165.35 | 4.95 | 0.05 | 35,88,000 | 2,14,500 | 13,06,500 | ||||
| 17 Oct | 164.28 | 4.9 | -2.65 | 9,01,875 | 1,95,000 | 10,87,125 | ||||
| 16 Oct | 168.39 | 7.55 | 0.20 | 3,75,375 | -43,875 | 8,92,125 | ||||
| 15 Oct | 167.93 | 7.35 | 1.70 | 21,06,000 | -3,36,375 | 9,21,375 | ||||
| 14 Oct | 165.47 | 5.65 | 1.30 | 33,00,375 | 1,17,000 | 13,01,625 | ||||
| 11 Oct | 163.15 | 4.35 | -1.10 | 20,86,500 | 3,51,000 | 11,89,500 | ||||
| 10 Oct | 164.39 | 5.45 | -0.70 | 10,48,125 | 1,95,000 | 8,53,125 | ||||
| 9 Oct | 164.74 | 6.15 | -0.30 | 13,74,750 | 73,125 | 6,67,875 | ||||
| 8 Oct | 164.24 | 6.45 | 0.70 | 23,44,875 | 9,750 | 5,94,750 | ||||
| 7 Oct | 162.74 | 5.75 | -4.20 | 8,77,500 | 2,53,500 | 5,89,875 | ||||
| 4 Oct | 168.65 | 9.95 | -1.80 | 2,34,000 | 34,125 | 3,31,500 | ||||
| 3 Oct | 171.33 | 11.75 | -7.95 | 1,21,875 | 43,875 | 2,92,500 | ||||
| 1 Oct | 179.06 | 19.7 | 0.35 | 14,625 | 4,875 | 2,48,625 | ||||
| 30 Sept | 180.15 | 19.35 | -0.50 | 63,375 | 53,625 | 2,38,875 | ||||
| 27 Sept | 180.01 | 19.85 | 8.05 | 1,99,875 | 53,625 | 1,80,375 | ||||
| 26 Sept | 171.36 | 11.8 | 1.10 | 97,500 | 19,500 | 1,26,750 | ||||
| 25 Sept | 169.82 | 10.7 | -0.20 | 1,07,250 | 39,000 | 1,07,250 | ||||
| 24 Sept | 169.89 | 10.9 | 0.60 | 73,125 | 9,750 | 63,375 | ||||
| 23 Sept | 169.73 | 10.3 | 1.05 | 63,375 | 24,375 | 53,625 | ||||
| 20 Sept | 167.05 | 9.25 | 1.85 | 53,625 | -9,750 | 29,250 | ||||
| 19 Sept | 165.04 | 7.4 | -13.75 | 87,750 | 39,000 | 39,000 | ||||
| 18 Sept | 168.45 | 21.15 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 170.51 | 21.15 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 171.82 | 21.15 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 173.19 | 21.15 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 173.26 | 21.15 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 11 Sept | 169.74 | 21.15 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 175.55 | 21.15 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 175.34 | 21.15 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 176.64 | 21.15 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 181.34 | 21.15 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 177.03 | 21.15 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 176.13 | 21.15 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 178.73 | 21.15 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 176.97 | 21.15 | 0 | 0 | 0 | |||||
For Indian Oil Corp Ltd - strike price 162.5 expiring on 31OCT2024
Delta for 162.5 CE is -
Historical price for 162.5 CE is as follows
On 18 Oct IOC was trading at 165.35. The strike last trading price was 4.95, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 214500 which increased total open position to 1306500
On 17 Oct IOC was trading at 164.28. The strike last trading price was 4.9, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 195000 which increased total open position to 1087125
On 16 Oct IOC was trading at 168.39. The strike last trading price was 7.55, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -43875 which decreased total open position to 892125
On 15 Oct IOC was trading at 167.93. The strike last trading price was 7.35, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by -336375 which decreased total open position to 921375
On 14 Oct IOC was trading at 165.47. The strike last trading price was 5.65, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 117000 which increased total open position to 1301625
On 11 Oct IOC was trading at 163.15. The strike last trading price was 4.35, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 351000 which increased total open position to 1189500
On 10 Oct IOC was trading at 164.39. The strike last trading price was 5.45, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 195000 which increased total open position to 853125
On 9 Oct IOC was trading at 164.74. The strike last trading price was 6.15, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 73125 which increased total open position to 667875
On 8 Oct IOC was trading at 164.24. The strike last trading price was 6.45, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 9750 which increased total open position to 594750
On 7 Oct IOC was trading at 162.74. The strike last trading price was 5.75, which was -4.20 lower than the previous day. The implied volatity was -, the open interest changed by 253500 which increased total open position to 589875
On 4 Oct IOC was trading at 168.65. The strike last trading price was 9.95, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 34125 which increased total open position to 331500
On 3 Oct IOC was trading at 171.33. The strike last trading price was 11.75, which was -7.95 lower than the previous day. The implied volatity was -, the open interest changed by 43875 which increased total open position to 292500
On 1 Oct IOC was trading at 179.06. The strike last trading price was 19.7, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 248625
On 30 Sept IOC was trading at 180.15. The strike last trading price was 19.35, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 53625 which increased total open position to 238875
On 27 Sept IOC was trading at 180.01. The strike last trading price was 19.85, which was 8.05 higher than the previous day. The implied volatity was -, the open interest changed by 53625 which increased total open position to 180375
On 26 Sept IOC was trading at 171.36. The strike last trading price was 11.8, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 126750
On 25 Sept IOC was trading at 169.82. The strike last trading price was 10.7, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 39000 which increased total open position to 107250
On 24 Sept IOC was trading at 169.89. The strike last trading price was 10.9, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 9750 which increased total open position to 63375
On 23 Sept IOC was trading at 169.73. The strike last trading price was 10.3, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 24375 which increased total open position to 53625
On 20 Sept IOC was trading at 167.05. The strike last trading price was 9.25, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by -9750 which decreased total open position to 29250
On 19 Sept IOC was trading at 165.04. The strike last trading price was 7.4, which was -13.75 lower than the previous day. The implied volatity was -, the open interest changed by 39000 which increased total open position to 39000
On 18 Sept IOC was trading at 168.45. The strike last trading price was 21.15, 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 17 Sept IOC was trading at 170.51. The strike last trading price was 21.15, 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 Sept IOC was trading at 171.82. The strike last trading price was 21.15, 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 Sept IOC was trading at 173.19. The strike last trading price was 21.15, 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 Sept IOC was trading at 173.26. The strike last trading price was 21.15, 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 21.15, 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 21.15, 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 21.15, 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 Sept IOC was trading at 176.64. The strike last trading price was 21.15, 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 Sept IOC was trading at 181.34. The strike last trading price was 21.15, 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 Sept IOC was trading at 177.03. The strike last trading price was 21.15, 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 3 Sept IOC was trading at 176.13. The strike last trading price was 21.15, 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 21.15, 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 21.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| IOC 162.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 165.35 | 1.9 | -0.50 | 72,00,375 | 1,31,625 | 28,22,625 |
| 17 Oct | 164.28 | 2.4 | 1.25 | 32,46,750 | 2,77,875 | 27,05,625 |
| 16 Oct | 168.39 | 1.15 | -0.15 | 47,58,000 | 3,46,125 | 24,42,375 |
| 15 Oct | 167.93 | 1.3 | -0.90 | 56,79,375 | -29,250 | 21,06,000 |
| 14 Oct | 165.47 | 2.2 | -1.05 | 37,92,750 | 1,07,250 | 21,20,625 |
| 11 Oct | 163.15 | 3.25 | 0.35 | 43,63,125 | 5,99,625 | 20,32,875 |
| 10 Oct | 164.39 | 2.9 | -0.15 | 23,98,500 | 1,17,000 | 14,18,625 |
| 9 Oct | 164.74 | 3.05 | -0.25 | 29,44,500 | -97,500 | 13,01,625 |
| 8 Oct | 164.24 | 3.3 | -1.40 | 79,99,875 | 5,36,250 | 14,13,750 |
| 7 Oct | 162.74 | 4.7 | 1.95 | 38,02,500 | -9,750 | 8,82,375 |
| 4 Oct | 168.65 | 2.75 | 0.70 | 41,97,375 | 58,500 | 8,92,125 |
| 3 Oct | 171.33 | 2.05 | 1.25 | 30,12,750 | 1,07,250 | 8,33,625 |
| 1 Oct | 179.06 | 0.8 | -0.20 | 4,87,500 | 19,500 | 7,50,750 |
| 30 Sept | 180.15 | 1 | 0.10 | 22,86,375 | -1,21,875 | 7,60,500 |
| 27 Sept | 180.01 | 0.9 | -0.70 | 28,90,875 | -58,500 | 8,92,125 |
| 26 Sept | 171.36 | 1.6 | -0.50 | 16,52,625 | 2,34,000 | 9,55,500 |
| 25 Sept | 169.82 | 2.1 | 0.10 | 7,21,500 | 2,38,875 | 6,87,375 |
| 24 Sept | 169.89 | 2 | -0.20 | 4,72,875 | 1,80,375 | 4,38,750 |
| 23 Sept | 169.73 | 2.2 | -1.00 | 3,85,125 | 1,02,375 | 2,53,500 |
| 20 Sept | 167.05 | 3.2 | -0.65 | 2,14,500 | 0 | 1,36,500 |
| 19 Sept | 165.04 | 3.85 | 1.15 | 2,38,875 | 78,000 | 1,31,625 |
| 18 Sept | 168.45 | 2.7 | 0.35 | 78,000 | 43,875 | 58,500 |
| 17 Sept | 170.51 | 2.35 | 0.10 | 19,500 | 4,875 | 14,625 |
| 16 Sept | 171.82 | 2.25 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 173.19 | 2.25 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 173.26 | 2.25 | -0.75 | 9,750 | 4,875 | 14,625 |
| 11 Sept | 169.74 | 3 | 0.95 | 4,875 | 0 | 4,875 |
| 10 Sept | 175.55 | 2.05 | -2.70 | 1,36,500 | 4,875 | 4,875 |
| 9 Sept | 175.34 | 4.75 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 176.64 | 4.75 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 181.34 | 4.75 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 177.03 | 4.75 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 176.13 | 4.75 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 178.73 | 4.75 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 176.97 | 4.75 | 0 | 0 | 0 | |
For Indian Oil Corp Ltd - strike price 162.5 expiring on 31OCT2024
Delta for 162.5 PE is -
Historical price for 162.5 PE is as follows
On 18 Oct IOC was trading at 165.35. The strike last trading price was 1.9, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 131625 which increased total open position to 2822625
On 17 Oct IOC was trading at 164.28. The strike last trading price was 2.4, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 277875 which increased total open position to 2705625
On 16 Oct IOC was trading at 168.39. The strike last trading price was 1.15, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 346125 which increased total open position to 2442375
On 15 Oct IOC was trading at 167.93. The strike last trading price was 1.3, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by -29250 which decreased total open position to 2106000
On 14 Oct IOC was trading at 165.47. The strike last trading price was 2.2, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 107250 which increased total open position to 2120625
On 11 Oct IOC was trading at 163.15. The strike last trading price was 3.25, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 599625 which increased total open position to 2032875
On 10 Oct IOC was trading at 164.39. The strike last trading price was 2.9, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 117000 which increased total open position to 1418625
On 9 Oct IOC was trading at 164.74. The strike last trading price was 3.05, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -97500 which decreased total open position to 1301625
On 8 Oct IOC was trading at 164.24. The strike last trading price was 3.3, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 536250 which increased total open position to 1413750
On 7 Oct IOC was trading at 162.74. The strike last trading price was 4.7, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by -9750 which decreased total open position to 882375
On 4 Oct IOC was trading at 168.65. 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 58500 which increased total open position to 892125
On 3 Oct IOC was trading at 171.33. The strike last trading price was 2.05, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 107250 which increased total open position to 833625
On 1 Oct IOC was trading at 179.06. 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 19500 which increased total open position to 750750
On 30 Sept IOC was trading at 180.15. The strike last trading price was 1, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -121875 which decreased total open position to 760500
On 27 Sept IOC was trading at 180.01. The strike last trading price was 0.9, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by -58500 which decreased total open position to 892125
On 26 Sept IOC was trading at 171.36. The strike last trading price was 1.6, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 234000 which increased total open position to 955500
On 25 Sept IOC was trading at 169.82. The strike last trading price was 2.1, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 238875 which increased total open position to 687375
On 24 Sept IOC was trading at 169.89. The strike last trading price was 2, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 180375 which increased total open position to 438750
On 23 Sept IOC was trading at 169.73. The strike last trading price was 2.2, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 102375 which increased total open position to 253500
On 20 Sept IOC was trading at 167.05. The strike last trading price was 3.2, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 136500
On 19 Sept IOC was trading at 165.04. The strike last trading price was 3.85, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 78000 which increased total open position to 131625
On 18 Sept IOC was trading at 168.45. The strike last trading price was 2.7, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 43875 which increased total open position to 58500
On 17 Sept IOC was trading at 170.51. The strike last trading price was 2.35, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 14625
On 16 Sept IOC was trading at 171.82. The strike last trading price was 2.25, 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 Sept IOC was trading at 173.19. The strike last trading price was 2.25, 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 Sept IOC was trading at 173.26. The strike last trading price was 2.25, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 14625
On 11 Sept IOC was trading at 169.74. The strike last trading price was 3, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4875
On 10 Sept IOC was trading at 175.55. The strike last trading price was 2.05, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 4875
On 9 Sept IOC was trading at 175.34. The strike last trading price was 4.75, 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 Sept IOC was trading at 176.64. The strike last trading price was 4.75, 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 Sept IOC was trading at 181.34. The strike last trading price was 4.75, 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 Sept IOC was trading at 177.03. The strike last trading price was 4.75, 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 3 Sept IOC was trading at 176.13. The strike last trading price was 4.75, 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 4.75, 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 4.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
