IOC
Indian Oil Corp Ltd
Historical option data for IOC
06 Sep 2024 04:12 PM IST
| IOC 172.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 176.64 | 7.45 | -3.80 | 7,41,000 | 63,375 | 5,36,250 | ||||
| 5 Sept | 181.34 | 11.25 | 2.90 | 3,70,500 | -34,125 | 4,77,750 | ||||
| 4 Sept | 177.03 | 8.35 | 1.30 | 2,73,000 | 4,875 | 5,46,000 | ||||
| 3 Sept | 176.13 | 7.05 | -2.40 | 3,36,375 | 24,375 | 5,46,000 | ||||
| 2 Sept | 178.73 | 9.45 | 1.35 | 2,92,500 | 29,250 | 5,21,625 | ||||
| 30 Aug | 176.97 | 8.1 | -0.75 | 2,43,750 | -14,625 | 4,87,500 | ||||
| 29 Aug | 176.84 | 8.85 | 2.00 | 4,53,375 | 14,625 | 5,07,000 | ||||
| 28 Aug | 173.75 | 6.85 | 0.85 | 4,38,750 | 1,12,125 | 4,97,250 | ||||
| 27 Aug | 173.25 | 6 | -0.95 | 3,65,625 | 78,000 | 3,85,125 | ||||
| 26 Aug | 173.46 | 6.95 | 0.35 | 1,80,375 | 53,625 | 3,16,875 | ||||
| 23 Aug | 173.13 | 6.6 | -0.85 | 1,02,375 | 19,500 | 2,63,250 | ||||
| 22 Aug | 173.79 | 7.45 | 0.00 | 1,95,000 | 78,000 | 2,38,875 | ||||
| 21 Aug | 173.89 | 7.45 | 0.95 | 3,02,250 | 48,750 | 1,60,875 | ||||
| 20 Aug | 172.23 | 6.5 | 0.75 | 2,77,875 | 43,875 | 1,12,125 | ||||
| 19 Aug | 170.08 | 5.75 | 1.50 | 1,85,250 | 63,375 | 82,875 | ||||
| 16 Aug | 167.17 | 4.25 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 163.74 | 4.25 | 0.00 | 0 | 9,750 | 0 | ||||
| 13 Aug | 164.12 | 4.25 | -3.75 | 19,500 | 14,625 | 24,375 | ||||
| 12 Aug | 169.16 | 8 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 169.09 | 8 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 8 Aug | 170.23 | 8 | 0.00 | 0 | 4,875 | 0 | ||||
| 7 Aug | 172.22 | 8 | 0.00 | 4,875 | 0 | 4,875 | ||||
| 6 Aug | 167.01 | 8 | 0.00 | 0 | 4,875 | 0 | ||||
| 5 Aug | 170.59 | 8 | -7.10 | 4,875 | 0 | 0 | ||||
| 2 Aug | 177.29 | 15.1 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 179.73 | 15.1 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 181.67 | 15.1 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 182.95 | 15.1 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 180.39 | 15.1 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 176.55 | 15.1 | 0 | 0 | 0 | |||||
For Indian Oil Corp Ltd - strike price 172.5 expiring on 26SEP2024
Delta for 172.5 CE is -
Historical price for 172.5 CE is as follows
On 6 Sept IOC was trading at 176.64. The strike last trading price was 7.45, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by 63375 which increased total open position to 536250
On 5 Sept IOC was trading at 181.34. The strike last trading price was 11.25, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by -34125 which decreased total open position to 477750
On 4 Sept IOC was trading at 177.03. The strike last trading price was 8.35, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 546000
On 3 Sept IOC was trading at 176.13. The strike last trading price was 7.05, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 24375 which increased total open position to 546000
On 2 Sept IOC was trading at 178.73. The strike last trading price was 9.45, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 29250 which increased total open position to 521625
On 30 Aug IOC was trading at 176.97. The strike last trading price was 8.1, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -14625 which decreased total open position to 487500
On 29 Aug IOC was trading at 176.84. The strike last trading price was 8.85, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 14625 which increased total open position to 507000
On 28 Aug IOC was trading at 173.75. The strike last trading price was 6.85, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 112125 which increased total open position to 497250
On 27 Aug IOC was trading at 173.25. The strike last trading price was 6, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 78000 which increased total open position to 385125
On 26 Aug IOC was trading at 173.46. The strike last trading price was 6.95, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 53625 which increased total open position to 316875
On 23 Aug IOC was trading at 173.13. The strike last trading price was 6.6, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 263250
On 22 Aug IOC was trading at 173.79. The strike last trading price was 7.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 78000 which increased total open position to 238875
On 21 Aug IOC was trading at 173.89. The strike last trading price was 7.45, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 48750 which increased total open position to 160875
On 20 Aug IOC was trading at 172.23. The strike last trading price was 6.5, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 43875 which increased total open position to 112125
On 19 Aug IOC was trading at 170.08. The strike last trading price was 5.75, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 63375 which increased total open position to 82875
On 16 Aug IOC was trading at 167.17. The strike last trading price was 4.25, 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 14 Aug IOC was trading at 163.74. The strike last trading price was 4.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 9750 which increased total open position to 0
On 13 Aug IOC was trading at 164.12. The strike last trading price was 4.25, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by 14625 which increased total open position to 24375
On 12 Aug IOC was trading at 169.16. The strike last trading price was 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 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 8, 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 7 Aug IOC was trading at 172.22. The strike last trading price was 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 4875
On 6 Aug IOC was trading at 167.01. The strike last trading price was 8, 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 5 Aug IOC was trading at 170.59. The strike last trading price was 8, which was -7.10 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 15.1, 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 15.1, 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 15.1, 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 15.1, 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 15.1, 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 15.1, 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 172.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 176.64 | 3.05 | 1.45 | 57,81,750 | -2,77,875 | 11,16,375 |
| 5 Sept | 181.34 | 1.6 | -1.00 | 53,33,250 | 39,000 | 13,99,125 |
| 4 Sept | 177.03 | 2.6 | -0.25 | 30,61,500 | -3,36,375 | 13,55,250 |
| 3 Sept | 176.13 | 2.85 | 0.40 | 27,64,125 | 3,51,000 | 16,86,750 |
| 2 Sept | 178.73 | 2.45 | -0.25 | 35,24,625 | -29,250 | 13,65,000 |
| 30 Aug | 176.97 | 2.7 | -0.40 | 17,30,625 | 3,70,500 | 13,89,375 |
| 29 Aug | 176.84 | 3.1 | -1.15 | 14,91,750 | 2,38,875 | 10,18,875 |
| 28 Aug | 173.75 | 4.25 | -0.15 | 11,11,500 | 1,65,750 | 7,75,125 |
| 27 Aug | 173.25 | 4.4 | -0.20 | 6,33,750 | 1,17,000 | 5,99,625 |
| 26 Aug | 173.46 | 4.6 | -0.50 | 3,94,875 | 2,29,125 | 4,72,875 |
| 23 Aug | 173.13 | 5.1 | 0.00 | 1,12,125 | 53,625 | 2,43,750 |
| 22 Aug | 173.79 | 5.1 | 0.75 | 87,750 | 48,750 | 1,85,250 |
| 21 Aug | 173.89 | 4.35 | -1.55 | 2,48,625 | 73,125 | 1,41,375 |
| 20 Aug | 172.23 | 5.9 | -0.50 | 78,000 | 29,250 | 63,375 |
| 19 Aug | 170.08 | 6.4 | 1.25 | 19,500 | 14,625 | 29,250 |
| 16 Aug | 167.17 | 5.15 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 163.74 | 5.15 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 164.12 | 5.15 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 169.16 | 5.15 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 169.09 | 5.15 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 170.23 | 5.15 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 172.22 | 5.15 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 167.01 | 5.15 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 170.59 | 5.15 | 0.00 | 0 | 9,750 | 0 |
| 2 Aug | 177.29 | 5.15 | 1.10 | 24,375 | 9,750 | 14,625 |
| 1 Aug | 179.73 | 4.05 | 0.00 | 0 | 4,875 | 0 |
| 31 Jul | 181.67 | 4.05 | -4.55 | 4,875 | 0 | 0 |
| 30 Jul | 182.95 | 8.6 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 180.39 | 8.6 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 176.55 | 8.6 | 0 | 0 | 0 | |
For Indian Oil Corp Ltd - strike price 172.5 expiring on 26SEP2024
Delta for 172.5 PE is -
Historical price for 172.5 PE is as follows
On 6 Sept IOC was trading at 176.64. The strike last trading price was 3.05, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by -277875 which decreased total open position to 1116375
On 5 Sept IOC was trading at 181.34. The strike last trading price was 1.6, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 39000 which increased total open position to 1399125
On 4 Sept IOC was trading at 177.03. The strike last trading price was 2.6, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -336375 which decreased total open position to 1355250
On 3 Sept IOC was trading at 176.13. The strike last trading price was 2.85, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 351000 which increased total open position to 1686750
On 2 Sept IOC was trading at 178.73. The strike last trading price was 2.45, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -29250 which decreased total open position to 1365000
On 30 Aug IOC was trading at 176.97. The strike last trading price was 2.7, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 370500 which increased total open position to 1389375
On 29 Aug IOC was trading at 176.84. The strike last trading price was 3.1, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 238875 which increased total open position to 1018875
On 28 Aug IOC was trading at 173.75. The strike last trading price was 4.25, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 165750 which increased total open position to 775125
On 27 Aug IOC was trading at 173.25. The strike last trading price was 4.4, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 117000 which increased total open position to 599625
On 26 Aug IOC was trading at 173.46. The strike last trading price was 4.6, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 229125 which increased total open position to 472875
On 23 Aug IOC was trading at 173.13. The strike last trading price was 5.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 53625 which increased total open position to 243750
On 22 Aug IOC was trading at 173.79. The strike last trading price was 5.1, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 48750 which increased total open position to 185250
On 21 Aug IOC was trading at 173.89. The strike last trading price was 4.35, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 73125 which increased total open position to 141375
On 20 Aug IOC was trading at 172.23. The strike last trading price was 5.9, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 29250 which increased total open position to 63375
On 19 Aug IOC was trading at 170.08. The strike last trading price was 6.4, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 14625 which increased total open position to 29250
On 16 Aug IOC was trading at 167.17. The strike last trading price was 5.15, 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 14 Aug IOC was trading at 163.74. The strike last trading price was 5.15, 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 Aug IOC was trading at 164.12. The strike last trading price was 5.15, 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 Aug IOC was trading at 169.16. The strike last trading price was 5.15, 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 Aug IOC was trading at 169.09. The strike last trading price was 5.15, 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 8 Aug IOC was trading at 170.23. The strike last trading price was 5.15, 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 7 Aug IOC was trading at 172.22. The strike last trading price was 5.15, 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 Aug IOC was trading at 167.01. The strike last trading price was 5.15, 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 Aug IOC was trading at 170.59. The strike last trading price was 5.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 9750 which increased total open position to 0
On 2 Aug IOC was trading at 177.29. The strike last trading price was 5.15, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 9750 which increased total open position to 14625
On 1 Aug IOC was trading at 179.73. The strike last trading price was 4.05, 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 31 Jul IOC was trading at 181.67. The strike last trading price was 4.05, which was -4.55 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 8.6, 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 8.6, 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 8.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0