IOC
Indian Oil Corp Ltd
Historical option data for IOC
06 Sep 2024 04:12 PM IST
| IOC 167.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 176.64 | 11.6 | -3.80 | 1,99,875 | 58,500 | 2,24,250 | ||||
| 5 Sept | 181.34 | 15.4 | 3.70 | 58,500 | 14,625 | 1,70,625 | ||||
| 4 Sept | 177.03 | 11.7 | 1.10 | 48,750 | 0 | 1,56,000 | ||||
| 3 Sept | 176.13 | 10.6 | -2.65 | 63,375 | -19,500 | 1,60,875 | ||||
| 2 Sept | 178.73 | 13.25 | 1.15 | 63,375 | 0 | 1,80,375 | ||||
| 30 Aug | 176.97 | 12.1 | -0.35 | 1,12,125 | 24,375 | 1,60,875 | ||||
| 29 Aug | 176.84 | 12.45 | 2.50 | 1,65,750 | 34,125 | 1,41,375 | ||||
| 28 Aug | 173.75 | 9.95 | 0.85 | 97,500 | 53,625 | 1,17,000 | ||||
| 27 Aug | 173.25 | 9.1 | -0.65 | 48,750 | 4,875 | 58,500 | ||||
| 26 Aug | 173.46 | 9.75 | -1.45 | 58,500 | 9,750 | 48,750 | ||||
| 23 Aug | 173.13 | 11.2 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 173.79 | 11.2 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 173.89 | 11.2 | 3.00 | 4,875 | 0 | 39,000 | ||||
| 20 Aug | 172.23 | 8.2 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 170.08 | 8.2 | 1.75 | 48,750 | 0 | 39,000 | ||||
| 16 Aug | 167.17 | 6.45 | 0.90 | 39,000 | 19,500 | 34,125 | ||||
| 14 Aug | 163.74 | 5.55 | -0.35 | 4,875 | 0 | 14,625 | ||||
| 13 Aug | 164.12 | 5.9 | -3.95 | 14,625 | 4,875 | 9,750 | ||||
| 12 Aug | 169.16 | 9.85 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 169.09 | 9.85 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 170.23 | 9.85 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 172.22 | 9.85 | 0.00 | 0 | 4,875 | 0 | ||||
| 6 Aug | 167.01 | 9.85 | -8.15 | 4,875 | 0 | 0 | ||||
| 5 Aug | 170.59 | 18 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 2 Aug | 177.29 | 18 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 179.73 | 18 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 181.67 | 18 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 182.95 | 18 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 180.39 | 18 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 176.55 | 18 | 0 | 0 | 0 | |||||
For Indian Oil Corp Ltd - strike price 167.5 expiring on 26SEP2024
Delta for 167.5 CE is -
Historical price for 167.5 CE is as follows
On 6 Sept IOC was trading at 176.64. The strike last trading price was 11.6, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by 58500 which increased total open position to 224250
On 5 Sept IOC was trading at 181.34. The strike last trading price was 15.4, which was 3.70 higher than the previous day. The implied volatity was -, the open interest changed by 14625 which increased total open position to 170625
On 4 Sept IOC was trading at 177.03. The strike last trading price was 11.7, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 156000
On 3 Sept IOC was trading at 176.13. The strike last trading price was 10.6, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by -19500 which decreased total open position to 160875
On 2 Sept IOC was trading at 178.73. The strike last trading price was 13.25, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 180375
On 30 Aug IOC was trading at 176.97. The strike last trading price was 12.1, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 24375 which increased total open position to 160875
On 29 Aug IOC was trading at 176.84. The strike last trading price was 12.45, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by 34125 which increased total open position to 141375
On 28 Aug IOC was trading at 173.75. The strike last trading price was 9.95, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 53625 which increased total open position to 117000
On 27 Aug IOC was trading at 173.25. The strike last trading price was 9.1, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 58500
On 26 Aug IOC was trading at 173.46. The strike last trading price was 9.75, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 9750 which increased total open position to 48750
On 23 Aug IOC was trading at 173.13. The strike last trading price was 11.2, 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 11.2, 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 11.2, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 39000
On 20 Aug IOC was trading at 172.23. The strike last trading price was 8.2, 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 8.2, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 39000
On 16 Aug IOC was trading at 167.17. The strike last trading price was 6.45, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 34125
On 14 Aug IOC was trading at 163.74. The strike last trading price was 5.55, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14625
On 13 Aug IOC was trading at 164.12. The strike last trading price was 5.9, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 9750
On 12 Aug IOC was trading at 169.16. The strike last trading price was 9.85, 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 9.85, 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 9.85, 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 9.85, 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 6 Aug IOC was trading at 167.01. The strike last trading price was 9.85, which was -8.15 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 18, 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 18, 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 18, 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 18, 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 18, 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 18, 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 18, 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 167.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 176.64 | 1.7 | 0.80 | 39,24,375 | 63,375 | 14,28,375 |
| 5 Sept | 181.34 | 0.9 | -0.50 | 22,13,250 | -1,85,250 | 13,79,625 |
| 4 Sept | 177.03 | 1.4 | -0.05 | 18,76,875 | 1,80,375 | 15,64,875 |
| 3 Sept | 176.13 | 1.45 | 0.10 | 9,55,500 | 1,41,375 | 13,60,125 |
| 2 Sept | 178.73 | 1.35 | -0.05 | 22,52,250 | 2,14,500 | 12,23,625 |
| 30 Aug | 176.97 | 1.4 | -0.35 | 16,72,125 | 3,55,875 | 9,94,500 |
| 29 Aug | 176.84 | 1.75 | -0.70 | 8,19,000 | -1,85,250 | 6,43,500 |
| 28 Aug | 173.75 | 2.45 | 0.05 | 10,92,000 | 3,85,125 | 8,28,750 |
| 27 Aug | 173.25 | 2.4 | -0.20 | 3,21,750 | 92,625 | 4,38,750 |
| 26 Aug | 173.46 | 2.6 | -0.35 | 1,02,375 | 53,625 | 3,46,125 |
| 23 Aug | 173.13 | 2.95 | 0.00 | 87,750 | -4,875 | 2,92,500 |
| 22 Aug | 173.79 | 2.95 | 0.25 | 1,56,000 | -14,625 | 2,87,625 |
| 21 Aug | 173.89 | 2.7 | -0.50 | 1,31,625 | 34,125 | 2,97,375 |
| 20 Aug | 172.23 | 3.2 | -0.85 | 2,92,500 | 1,56,000 | 2,53,500 |
| 19 Aug | 170.08 | 4.05 | -1.35 | 73,125 | 68,250 | 97,500 |
| 16 Aug | 167.17 | 5.4 | -1.50 | 19,500 | 14,625 | 24,375 |
| 14 Aug | 163.74 | 6.9 | 0.30 | 9,750 | 4,875 | 4,875 |
| 13 Aug | 164.12 | 6.6 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 169.16 | 6.6 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 169.09 | 6.6 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 170.23 | 6.6 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 172.22 | 6.6 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 167.01 | 6.6 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 170.59 | 6.6 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 177.29 | 6.6 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 179.73 | 6.6 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 181.67 | 6.6 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 182.95 | 6.6 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 180.39 | 6.6 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 176.55 | 6.6 | 0 | 0 | 0 | |
For Indian Oil Corp Ltd - strike price 167.5 expiring on 26SEP2024
Delta for 167.5 PE is -
Historical price for 167.5 PE is as follows
On 6 Sept IOC was trading at 176.64. The strike last trading price was 1.7, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 63375 which increased total open position to 1428375
On 5 Sept IOC was trading at 181.34. The strike last trading price was 0.9, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -185250 which decreased total open position to 1379625
On 4 Sept IOC was trading at 177.03. The strike last trading price was 1.4, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 180375 which increased total open position to 1564875
On 3 Sept IOC was trading at 176.13. The strike last trading price was 1.45, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 141375 which increased total open position to 1360125
On 2 Sept IOC was trading at 178.73. The strike last trading price was 1.35, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 214500 which increased total open position to 1223625
On 30 Aug IOC was trading at 176.97. The strike last trading price was 1.4, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 355875 which increased total open position to 994500
On 29 Aug IOC was trading at 176.84. The strike last trading price was 1.75, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by -185250 which decreased total open position to 643500
On 28 Aug IOC was trading at 173.75. The strike last trading price was 2.45, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 385125 which increased total open position to 828750
On 27 Aug IOC was trading at 173.25. The strike last trading price was 2.4, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 92625 which increased total open position to 438750
On 26 Aug IOC was trading at 173.46. The strike last trading price was 2.6, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 53625 which increased total open position to 346125
On 23 Aug IOC was trading at 173.13. The strike last trading price was 2.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -4875 which decreased total open position to 292500
On 22 Aug IOC was trading at 173.79. The strike last trading price was 2.95, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -14625 which decreased total open position to 287625
On 21 Aug IOC was trading at 173.89. The strike last trading price was 2.7, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 34125 which increased total open position to 297375
On 20 Aug IOC was trading at 172.23. The strike last trading price was 3.2, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 156000 which increased total open position to 253500
On 19 Aug IOC was trading at 170.08. The strike last trading price was 4.05, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 68250 which increased total open position to 97500
On 16 Aug IOC was trading at 167.17. The strike last trading price was 5.4, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 14625 which increased total open position to 24375
On 14 Aug IOC was trading at 163.74. The strike last trading price was 6.9, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 4875
On 13 Aug IOC was trading at 164.12. The strike last trading price was 6.6, 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 6.6, 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 6.6, 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 6.6, 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 6.6, 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 6.6, 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 6.6, 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 6.6, 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 6.6, 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 6.6, 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 6.6, 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 6.6, 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 6.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0