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 | 8.75 | 0.75 | - | 31,15,125 | 82,875 | 41,38,875 | |||
| 4 Jul | 170.17 | 8 | - | 22,81,500 | -97,500 | 40,56,000 | ||||
| 3 Jul | 169.31 | 7.3 | - | 27,00,750 | -1,60,875 | 41,53,500 | ||||
|
|
||||||||||
| 2 Jul | 168.30 | 7.15 | - | 48,36,000 | -4,38,750 | 43,14,375 | ||||
| 1 Jul | 167.66 | 7 | - | 66,49,500 | 2,38,875 | 47,53,125 | ||||
| 28 Jun | 165.63 | 6 | - | 1,20,70,500 | 9,16,500 | 45,14,250 | ||||
| 27 Jun | 163.58 | 5.6 | - | 87,55,500 | 14,23,500 | 35,97,750 | ||||
| 26 Jun | 164.27 | 5.7 | - | 24,08,250 | 6,72,750 | 21,59,625 | ||||
| 25 Jun | 164.37 | 6.4 | - | 19,50,000 | 6,77,625 | 14,86,875 | ||||
| 24 Jun | 166.30 | 7.55 | - | 9,16,500 | 2,87,625 | 8,04,375 | ||||
| 21 Jun | 166.62 | 8.10 | - | 2,43,750 | 1,65,750 | 5,07,000 | ||||
| 20 Jun | 168.97 | 9.90 | - | 2,29,125 | 1,17,000 | 3,41,250 | ||||
| 19 Jun | 166.75 | 8.35 | - | 1,60,875 | 68,250 | 2,24,250 | ||||
| 18 Jun | 169.59 | 10.00 | - | 63,375 | 24,375 | 1,36,500 | ||||
| 14 Jun | 170.36 | 11.40 | - | 43,875 | -9,750 | 1,12,125 | ||||
| 13 Jun | 168.95 | 10.10 | - | 29,250 | 9,750 | 1,21,875 | ||||
| 12 Jun | 168.84 | 10.65 | - | 87,750 | 0 | 1,02,375 | ||||
| 11 Jun | 167.68 | 10.90 | - | 1,70,625 | 14,625 | 1,02,375 | ||||
| 10 Jun | 165.21 | 9.30 | - | 82,875 | 43,875 | 87,750 | ||||
| 7 Jun | 164.20 | 9.80 | - | 9,750 | 0 | 39,000 | ||||
| 6 Jun | 163.60 | 10.30 | - | 39,000 | 4,875 | 39,000 | ||||
| 5 Jun | 159.25 | 8.20 | - | 68,250 | 14,625 | 34,125 | ||||
| 4 Jun | 154.50 | 7.10 | - | 24,375 | 19,500 | 19,500 | ||||
| 3 Jun | 175.30 | 9.25 | - | 0 | 9,750 | 0 | ||||
| 31 May | 162.40 | 9.25 | - | 9,750 | 4,875 | 4,875 | ||||
| 30 May | 161.95 | 17.05 | - | 0 | 0 | 0 | ||||
| 29 May | 165.05 | 17.05 | - | 0 | 0 | 0 | ||||
| 28 May | 167.05 | 17.05 | - | 0 | 0 | 0 | ||||
| 27 May | 168.90 | 17.05 | - | 0 | 0 | 0 | ||||
| 24 May | 168.80 | 17.05 | - | 0 | 0 | 0 | ||||
| 23 May | 167.95 | 17.05 | - | 0 | 0 | 0 | ||||
| 22 May | 166.95 | 17.05 | - | 0 | 0 | 0 | ||||
| 17 May | 164.05 | 17.05 | - | 0 | 0 | 0 | ||||
| 14 May | 159.35 | 17.05 | - | 0 | 0 | 0 | ||||
For INDIAN OIL CORP LTD - strike price 165 expiring on 25JUL2024
Delta for 165 CE is -
Historical price for 165 CE is as follows
On 5 Jul IOC was trading at 171.28. The strike last trading price was 8.75, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 82875 which increased total open position to 4138875
On 4 Jul IOC was trading at 170.17. The strike last trading price was 8, which was lower than the previous day. The implied volatity was -, the open interest changed by -97500 which decreased total open position to 4056000
On 3 Jul IOC was trading at 169.31. The strike last trading price was 7.3, which was lower than the previous day. The implied volatity was -, the open interest changed by -160875 which decreased total open position to 4153500
On 2 Jul IOC was trading at 168.30. The strike last trading price was 7.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -438750 which decreased total open position to 4314375
On 1 Jul IOC was trading at 167.66. The strike last trading price was 7, which was lower than the previous day. The implied volatity was -, the open interest changed by 238875 which increased total open position to 4753125
On 28 Jun IOC was trading at 165.63. The strike last trading price was 6, which was lower than the previous day. The implied volatity was -, the open interest changed by 916500 which increased total open position to 4514250
On 27 Jun IOC was trading at 163.58. The strike last trading price was 5.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 1423500 which increased total open position to 3597750
On 26 Jun IOC was trading at 164.27. The strike last trading price was 5.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 672750 which increased total open position to 2159625
On 25 Jun IOC was trading at 164.37. The strike last trading price was 6.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 677625 which increased total open position to 1486875
On 24 Jun IOC was trading at 166.30. The strike last trading price was 7.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 287625 which increased total open position to 804375
On 21 Jun IOC was trading at 166.62. The strike last trading price was 8.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 165750 which increased total open position to 507000
On 20 Jun IOC was trading at 168.97. The strike last trading price was 9.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 117000 which increased total open position to 341250
On 19 Jun IOC was trading at 166.75. The strike last trading price was 8.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 68250 which increased total open position to 224250
On 18 Jun IOC was trading at 169.59. The strike last trading price was 10.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 24375 which increased total open position to 136500
On 14 Jun IOC was trading at 170.36. The strike last trading price was 11.40, which was lower than the previous day. The implied volatity was -, the open interest changed by -9750 which decreased total open position to 112125
On 13 Jun IOC was trading at 168.95. The strike last trading price was 10.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 9750 which increased total open position to 121875
On 12 Jun IOC was trading at 168.84. The strike last trading price was 10.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 102375
On 11 Jun IOC was trading at 167.68. The strike last trading price was 10.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 14625 which increased total open position to 102375
On 10 Jun IOC was trading at 165.21. The strike last trading price was 9.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 43875 which increased total open position to 87750
On 7 Jun IOC was trading at 164.20. The strike last trading price was 9.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 39000
On 6 Jun IOC was trading at 163.60. The strike last trading price was 10.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 39000
On 5 Jun IOC was trading at 159.25. The strike last trading price was 8.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 14625 which increased total open position to 34125
On 4 Jun IOC was trading at 154.50. The strike last trading price was 7.10, 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 3 Jun IOC was trading at 175.30. The strike last trading price was 9.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 9750 which increased total open position to 0
On 31 May IOC was trading at 162.40. The strike last trading price was 9.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 4875
On 30 May IOC was trading at 161.95. The strike last trading price was 17.05, 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 29 May IOC was trading at 165.05. The strike last trading price was 17.05, 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 28 May IOC was trading at 167.05. The strike last trading price was 17.05, 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 27 May IOC was trading at 168.90. The strike last trading price was 17.05, 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 24 May IOC was trading at 168.80. The strike last trading price was 17.05, 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 23 May IOC was trading at 167.95. The strike last trading price was 17.05, 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 22 May IOC was trading at 166.95. The strike last trading price was 17.05, 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 17 May IOC was trading at 164.05. The strike last trading price was 17.05, 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 May IOC was trading at 159.35. The strike last trading price was 17.05, 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 | 1.85 | -0.25 | - | 31,83,375 | -1,95,000 | 53,43,000 |
| 4 Jul | 170.17 | 2.1 | - | 25,25,250 | -29,250 | 55,38,000 | |
| 3 Jul | 169.31 | 2.55 | - | 25,54,500 | 1,36,500 | 55,67,250 | |
| 2 Jul | 168.30 | 2.95 | - | 45,14,250 | -1,51,125 | 54,30,750 | |
| 1 Jul | 167.66 | 3.6 | - | 50,26,125 | 10,23,750 | 55,81,875 | |
| 28 Jun | 165.63 | 4.75 | - | 54,94,125 | 4,38,750 | 45,58,125 | |
| 27 Jun | 163.58 | 5.55 | - | 42,80,250 | 15,55,125 | 41,19,375 | |
| 26 Jun | 164.27 | 5.5 | - | 14,72,250 | 5,60,625 | 25,49,625 | |
| 25 Jun | 164.37 | 5.55 | - | 14,04,000 | 4,92,375 | 19,89,000 | |
| 24 Jun | 166.30 | 5.05 | - | 8,23,875 | 2,38,875 | 14,96,625 | |
| 21 Jun | 166.62 | 5.25 | - | 5,31,375 | 2,09,625 | 12,52,875 | |
| 20 Jun | 168.97 | 4.35 | - | 2,68,125 | 34,125 | 10,48,125 | |
| 19 Jun | 166.75 | 5.40 | - | 5,60,625 | 2,68,125 | 10,14,000 | |
| 18 Jun | 169.59 | 4.05 | - | 3,02,250 | 1,21,875 | 7,45,875 | |
| 14 Jun | 170.36 | 4.20 | - | 6,19,125 | 4,43,625 | 6,24,000 | |
| 13 Jun | 168.95 | 4.95 | - | 1,17,000 | 63,375 | 1,85,250 | |
| 12 Jun | 168.84 | 5.05 | - | 78,000 | 24,375 | 1,17,000 | |
| 11 Jun | 167.68 | 6.35 | - | 1,02,375 | 34,125 | 87,750 | |
| 10 Jun | 165.21 | 7.55 | - | 82,875 | 43,875 | 48,750 | |
| 7 Jun | 164.20 | 10.30 | - | 4,875 | -4,875 | 0 | |
| 6 Jun | 163.60 | 8.00 | - | 4,875 | 0 | 4,875 | |
| 5 Jun | 159.25 | 11.50 | - | 0 | 4,875 | 4,875 | |
| 4 Jun | 154.50 | 11.50 | - | 4,875 | 0 | 0 | |
| 3 Jun | 175.30 | 8.90 | - | 0 | 0 | 0 | |
| 31 May | 162.40 | 8.90 | - | 0 | 0 | 0 | |
| 30 May | 161.95 | 8.90 | - | 0 | 0 | 0 | |
| 29 May | 165.05 | 8.90 | - | 0 | 0 | 0 | |
| 28 May | 167.05 | 8.90 | - | 0 | 0 | 0 | |
| 27 May | 168.90 | 8.90 | - | 0 | 0 | 0 | |
| 24 May | 168.80 | 8.90 | - | 0 | 0 | 0 | |
| 23 May | 167.95 | 8.90 | - | 0 | 0 | 0 | |
| 22 May | 166.95 | 8.90 | - | 0 | 0 | 0 | |
| 17 May | 164.05 | 8.90 | - | 0 | 0 | 0 | |
| 14 May | 159.35 | 8.90 | - | 0 | 0 | 0 | |
For INDIAN OIL CORP LTD - strike price 165 expiring on 25JUL2024
Delta for 165 PE is -
Historical price for 165 PE is as follows
On 5 Jul IOC was trading at 171.28. The strike last trading price was 1.85, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -195000 which decreased total open position to 5343000
On 4 Jul IOC was trading at 170.17. The strike last trading price was 2.1, which was lower than the previous day. The implied volatity was -, the open interest changed by -29250 which decreased total open position to 5538000
On 3 Jul IOC was trading at 169.31. The strike last trading price was 2.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 136500 which increased total open position to 5567250
On 2 Jul IOC was trading at 168.30. The strike last trading price was 2.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -151125 which decreased total open position to 5430750
On 1 Jul IOC was trading at 167.66. The strike last trading price was 3.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 1023750 which increased total open position to 5581875
On 28 Jun IOC was trading at 165.63. The strike last trading price was 4.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 438750 which increased total open position to 4558125
On 27 Jun IOC was trading at 163.58. The strike last trading price was 5.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 1555125 which increased total open position to 4119375
On 26 Jun IOC was trading at 164.27. The strike last trading price was 5.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 560625 which increased total open position to 2549625
On 25 Jun IOC was trading at 164.37. The strike last trading price was 5.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 492375 which increased total open position to 1989000
On 24 Jun IOC was trading at 166.30. The strike last trading price was 5.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 238875 which increased total open position to 1496625
On 21 Jun IOC was trading at 166.62. The strike last trading price was 5.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 209625 which increased total open position to 1252875
On 20 Jun IOC was trading at 168.97. The strike last trading price was 4.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 34125 which increased total open position to 1048125
On 19 Jun IOC was trading at 166.75. The strike last trading price was 5.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 268125 which increased total open position to 1014000
On 18 Jun IOC was trading at 169.59. The strike last trading price was 4.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 121875 which increased total open position to 745875
On 14 Jun IOC was trading at 170.36. The strike last trading price was 4.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 443625 which increased total open position to 624000
On 13 Jun IOC was trading at 168.95. The strike last trading price was 4.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 63375 which increased total open position to 185250
On 12 Jun IOC was trading at 168.84. The strike last trading price was 5.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 24375 which increased total open position to 117000
On 11 Jun IOC was trading at 167.68. The strike last trading price was 6.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 34125 which increased total open position to 87750
On 10 Jun IOC was trading at 165.21. The strike last trading price was 7.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 43875 which increased total open position to 48750
On 7 Jun IOC was trading at 164.20. The strike last trading price was 10.30, 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 6 Jun IOC was trading at 163.60. The strike last trading price was 8.00, 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 5 Jun IOC was trading at 159.25. The strike last trading price was 11.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 4875
On 4 Jun IOC was trading at 154.50. The strike last trading price was 11.50, 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 3 Jun IOC was trading at 175.30. The strike last trading price was 8.90, 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 8.90, 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 30 May IOC was trading at 161.95. The strike last trading price was 8.90, 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 29 May IOC was trading at 165.05. The strike last trading price was 8.90, 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 28 May IOC was trading at 167.05. The strike last trading price was 8.90, 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 27 May IOC was trading at 168.90. The strike last trading price was 8.90, 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 24 May IOC was trading at 168.80. The strike last trading price was 8.90, 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 23 May IOC was trading at 167.95. The strike last trading price was 8.90, 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 22 May IOC was trading at 166.95. The strike last trading price was 8.90, 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 17 May IOC was trading at 164.05. The strike last trading price was 8.90, 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 May IOC was trading at 159.35. The strike last trading price was 8.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0