IOC
Indian Oil Corp Ltd
Historical option data for IOC
06 Sep 2024 04:12 PM IST
| IOC 163 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 176.64 | 14.85 | -2.05 | 1,02,375 | 4,875 | 58,500 | ||||
| 5 Sept | 181.34 | 16.9 | 1.00 | 39,000 | -9,750 | 43,875 | ||||
| 4 Sept | 177.03 | 15.9 | 1.55 | 58,500 | -19,500 | 53,625 | ||||
| 3 Sept | 176.13 | 14.35 | -2.85 | 48,750 | 19,500 | 73,125 | ||||
| 2 Sept | 178.73 | 17.2 | 1.30 | 34,125 | 9,750 | 48,750 | ||||
| 30 Aug | 176.97 | 15.9 | 1.00 | 19,500 | 0 | 39,000 | ||||
| 29 Aug | 176.84 | 14.9 | -4.90 | 9,750 | 0 | 34,125 | ||||
| 28 Aug | 173.75 | 19.8 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 173.25 | 19.8 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 173.46 | 19.8 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 173.13 | 19.8 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 173.79 | 19.8 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 173.89 | 19.8 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 172.23 | 19.8 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 170.08 | 19.8 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 167.17 | 19.8 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 163.74 | 19.8 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 164.12 | 19.8 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 169.16 | 19.8 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 169.09 | 19.8 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 170.23 | 19.8 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 172.22 | 19.8 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 167.01 | 19.8 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 170.59 | 19.8 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 177.29 | 19.8 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 1 Aug | 179.73 | 19.8 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 181.67 | 19.8 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 182.95 | 19.8 | 0.00 | 0 | -19,500 | 0 | ||||
| 29 Jul | 180.39 | 19.8 | 2.30 | 24,375 | -19,500 | 29,250 | ||||
| 26 Jul | 176.55 | 17.5 | 9.50 | 19,500 | 19,500 | 48,750 | ||||
| 25 Jul | 176.85 | 8 | -3.50 | 19,500 | 29,250 | 29,250 | ||||
| 24 Jul | 168.79 | 11.5 | 0.00 | 0 | 19,500 | 0 | ||||
| 22 Jul | 168.19 | 11.5 | 0.00 | 0 | 19,500 | 0 | ||||
| 18 Jul | 169.61 | 11.5 | 0.00 | 0 | 19,500 | 0 | ||||
| 16 Jul | 170.74 | 11.5 | 0.00 | 0 | 19,500 | 0 | ||||
| 12 Jul | 167.04 | 11.5 | 0 | 19,500 | 0 | |||||
For Indian Oil Corp Ltd - strike price 163 expiring on 26SEP2024
Delta for 163 CE is -
Historical price for 163 CE is as follows
On 6 Sept IOC was trading at 176.64. The strike last trading price was 14.85, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 58500
On 5 Sept IOC was trading at 181.34. The strike last trading price was 16.9, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by -9750 which decreased total open position to 43875
On 4 Sept IOC was trading at 177.03. The strike last trading price was 15.9, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by -19500 which decreased total open position to 53625
On 3 Sept IOC was trading at 176.13. The strike last trading price was 14.35, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 73125
On 2 Sept IOC was trading at 178.73. The strike last trading price was 17.2, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 9750 which increased total open position to 48750
On 30 Aug IOC was trading at 176.97. The strike last trading price was 15.9, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 39000
On 29 Aug IOC was trading at 176.84. The strike last trading price was 14.9, which was -4.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34125
On 28 Aug IOC was trading at 173.75. The strike last trading price was 19.8, 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 19.8, 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 19.8, 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 19.8, 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 19.8, 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 19.8, 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 19.8, 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 19.8, 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 19.8, 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 19.8, 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 19.8, 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 19.8, 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 19.8, 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 19.8, 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 19.8, 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 19.8, 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 19.8, 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 19.8, 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 19.8, 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 19.8, 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 19.8, 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 29 Jul IOC was trading at 180.39. The strike last trading price was 19.8, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by -19500 which decreased total open position to 29250
On 26 Jul IOC was trading at 176.55. The strike last trading price was 17.5, which was 9.50 higher than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 48750
On 25 Jul IOC was trading at 176.85. The strike last trading price was 8, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 29250 which increased total open position to 29250
On 24 Jul IOC was trading at 168.79. The strike last trading price was 11.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 0
On 22 Jul IOC was trading at 168.19. The strike last trading price was 11.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 0
On 18 Jul IOC was trading at 169.61. The strike last trading price was 11.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 0
On 16 Jul IOC was trading at 170.74. The strike last trading price was 11.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 0
On 12 Jul IOC was trading at 167.04. The strike last trading price was 11.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 0
| IOC 163 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 176.64 | 1.05 | 0.55 | 35,05,125 | 1,80,375 | 7,02,000 |
| 5 Sept | 181.34 | 0.5 | -0.25 | 9,16,500 | 1,12,125 | 5,21,625 |
| 4 Sept | 177.03 | 0.75 | 0.00 | 1,41,375 | 39,000 | 4,24,125 |
| 3 Sept | 176.13 | 0.75 | -0.05 | 2,97,375 | 29,250 | 3,90,000 |
| 2 Sept | 178.73 | 0.8 | 0.00 | 4,38,750 | -24,375 | 3,60,750 |
| 30 Aug | 176.97 | 0.8 | -0.30 | 3,99,750 | 1,02,375 | 3,94,875 |
| 29 Aug | 176.84 | 1.1 | -0.40 | 1,99,875 | 43,875 | 2,77,875 |
| 28 Aug | 173.75 | 1.5 | 0.25 | 2,58,375 | 1,36,500 | 2,29,125 |
| 27 Aug | 173.25 | 1.25 | -0.20 | 87,750 | -9,750 | 92,625 |
| 26 Aug | 173.46 | 1.45 | -0.30 | 78,000 | 19,500 | 97,500 |
| 23 Aug | 173.13 | 1.75 | 0.25 | 39,000 | 19,500 | 78,000 |
| 22 Aug | 173.79 | 1.5 | -0.10 | 58,500 | 34,125 | 48,750 |
| 21 Aug | 173.89 | 1.6 | -0.30 | 48,750 | -4,875 | 24,375 |
| 20 Aug | 172.23 | 1.9 | -0.70 | 4,875 | 0 | 29,250 |
| 19 Aug | 170.08 | 2.6 | -4.90 | 19,500 | 14,625 | 24,375 |
| 16 Aug | 167.17 | 7.5 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 163.74 | 7.5 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 164.12 | 7.5 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 169.16 | 7.5 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 169.09 | 7.5 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 170.23 | 7.5 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 172.22 | 7.5 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 167.01 | 7.5 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 170.59 | 7.5 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 177.29 | 7.5 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 179.73 | 7.5 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 181.67 | 7.5 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 182.95 | 7.5 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 180.39 | 7.5 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 176.55 | 7.5 | 0.00 | 0 | 0 | 0 |
| 25 Jul | 176.85 | 7.5 | 0.00 | 0 | 0 | 0 |
| 24 Jul | 168.79 | 7.5 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 168.19 | 7.5 | 0.00 | 0 | 0 | 0 |
| 18 Jul | 169.61 | 7.5 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 170.74 | 7.5 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 167.04 | 7.5 | 9,750 | 0 | 0 | |
For Indian Oil Corp Ltd - strike price 163 expiring on 26SEP2024
Delta for 163 PE is -
Historical price for 163 PE is as follows
On 6 Sept IOC was trading at 176.64. The strike last trading price was 1.05, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 180375 which increased total open position to 702000
On 5 Sept IOC was trading at 181.34. The strike last trading price was 0.5, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 112125 which increased total open position to 521625
On 4 Sept IOC was trading at 177.03. 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 39000 which increased total open position to 424125
On 3 Sept IOC was trading at 176.13. 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 29250 which increased total open position to 390000
On 2 Sept IOC was trading at 178.73. The strike last trading price was 0.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -24375 which decreased total open position to 360750
On 30 Aug IOC was trading at 176.97. The strike last trading price was 0.8, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 102375 which increased total open position to 394875
On 29 Aug IOC was trading at 176.84. The strike last trading price was 1.1, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 43875 which increased total open position to 277875
On 28 Aug IOC was trading at 173.75. The strike last trading price was 1.5, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 136500 which increased total open position to 229125
On 27 Aug IOC was trading at 173.25. The strike last trading price was 1.25, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -9750 which decreased total open position to 92625
On 26 Aug IOC was trading at 173.46. The strike last trading price was 1.45, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 97500
On 23 Aug IOC was trading at 173.13. The strike last trading price was 1.75, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 78000
On 22 Aug IOC was trading at 173.79. 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 34125 which increased total open position to 48750
On 21 Aug IOC was trading at 173.89. 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 -4875 which decreased total open position to 24375
On 20 Aug IOC was trading at 172.23. The strike last trading price was 1.9, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29250
On 19 Aug IOC was trading at 170.08. The strike last trading price was 2.6, which was -4.90 lower than the previous day. The implied volatity was -, the open interest changed by 14625 which increased total open position to 24375
On 16 Aug IOC was trading at 167.17. The strike last trading price was 7.5, 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 14 Aug IOC was trading at 163.74. The strike last trading price was 7.5, 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 13 Aug IOC was trading at 164.12. The strike last trading price was 7.5, 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 12 Aug IOC was trading at 169.16. The strike last trading price was 7.5, 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 9 Aug IOC was trading at 169.09. The strike last trading price was 7.5, 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 7.5, 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 7.5, 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 6 Aug IOC was trading at 167.01. The strike last trading price was 7.5, 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 5 Aug IOC was trading at 170.59. The strike last trading price was 7.5, 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 2 Aug IOC was trading at 177.29. The strike last trading price was 7.5, 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 1 Aug IOC was trading at 179.73. The strike last trading price was 7.5, 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 31 Jul IOC was trading at 181.67. The strike last trading price was 7.5, 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 30 Jul IOC was trading at 182.95. The strike last trading price was 7.5, 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 29 Jul IOC was trading at 180.39. The strike last trading price was 7.5, 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 26 Jul IOC was trading at 176.55. The strike last trading price was 7.5, 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 25 Jul IOC was trading at 176.85. The strike last trading price was 7.5, 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 24 Jul IOC was trading at 168.79. The strike last trading price was 7.5, 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 22 Jul IOC was trading at 168.19. The strike last trading price was 7.5, 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 18 Jul IOC was trading at 169.61. The strike last trading price was 7.5, 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 16 Jul IOC was trading at 170.74. The strike last trading price was 7.5, 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 12 Jul IOC was trading at 167.04. The strike last trading price was 7.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0