IOC
Indian Oil Corp Ltd
Historical option data for IOC
16 Sep 2024 04:12 PM IST
| IOC 173 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 171.82 | 2.8 | -0.70 | 11,70,000 | 1,17,000 | 6,72,750 | ||||
| 13 Sept | 173.19 | 3.5 | -0.15 | 18,42,750 | -92,625 | 5,70,375 | ||||
| 12 Sept | 173.26 | 3.65 | 0.80 | 21,20,625 | -68,250 | 6,48,375 | ||||
| 11 Sept | 169.74 | 2.85 | -2.70 | 14,28,375 | 4,53,375 | 7,26,375 | ||||
| 10 Sept | 175.55 | 5.55 | -0.45 | 92,625 | 19,500 | 2,73,000 | ||||
| 9 Sept | 175.34 | 6 | -1.20 | 1,90,125 | 24,375 | 2,58,375 | ||||
| 6 Sept | 176.64 | 7.2 | -3.75 | 7,06,875 | -53,625 | 2,38,875 | ||||
| 5 Sept | 181.34 | 10.95 | 3.00 | 2,19,375 | -92,625 | 2,92,500 | ||||
| 4 Sept | 177.03 | 7.95 | 1.05 | 1,60,875 | 0 | 3,90,000 | ||||
| 3 Sept | 176.13 | 6.9 | -2.30 | 1,26,750 | 14,625 | 3,90,000 | ||||
| 2 Sept | 178.73 | 9.2 | 1.40 | 1,56,000 | -14,625 | 3,80,250 | ||||
| 30 Aug | 176.97 | 7.8 | -0.70 | 4,48,500 | 53,625 | 3,94,875 | ||||
| 29 Aug | 176.84 | 8.5 | 2.05 | 12,18,750 | -87,750 | 3,41,250 | ||||
|
|
||||||||||
| 28 Aug | 173.75 | 6.45 | 0.75 | 10,38,375 | 58,500 | 4,29,000 | ||||
| 27 Aug | 173.25 | 5.7 | -0.70 | 7,60,500 | 1,21,875 | 3,60,750 | ||||
| 26 Aug | 173.46 | 6.4 | -0.30 | 2,19,375 | 82,875 | 2,53,500 | ||||
| 23 Aug | 173.13 | 6.7 | -0.60 | 1,85,250 | 14,625 | 1,31,625 | ||||
| 22 Aug | 173.79 | 7.3 | 0.10 | 78,000 | 4,875 | 1,21,875 | ||||
| 21 Aug | 173.89 | 7.2 | 1.00 | 14,625 | -4,875 | 1,21,875 | ||||
| 20 Aug | 172.23 | 6.2 | 0.85 | 63,375 | 24,375 | 1,21,875 | ||||
| 19 Aug | 170.08 | 5.35 | 1.15 | 58,500 | 29,250 | 97,500 | ||||
| 16 Aug | 167.17 | 4.2 | 0.00 | 48,750 | -4,875 | 73,125 | ||||
| 14 Aug | 163.74 | 4.2 | 0.00 | 0 | 9,750 | 0 | ||||
| 13 Aug | 164.12 | 4.2 | -2.50 | 14,625 | 4,875 | 73,125 | ||||
| 12 Aug | 169.16 | 6.7 | 0.00 | 0 | -4,875 | 0 | ||||
| 9 Aug | 169.09 | 6.7 | -2.30 | 14,625 | 0 | 73,125 | ||||
| 8 Aug | 170.23 | 9 | 0.00 | 0 | -9,750 | 0 | ||||
| 7 Aug | 172.22 | 9 | 1.20 | 19,500 | -4,875 | 78,000 | ||||
| 6 Aug | 167.01 | 7.8 | -2.85 | 4,875 | 0 | 78,000 | ||||
| 5 Aug | 170.59 | 10.65 | -0.35 | 4,875 | 0 | 82,875 | ||||
| 2 Aug | 177.29 | 11 | -2.00 | 4,875 | 0 | 78,000 | ||||
| 1 Aug | 179.73 | 13 | -1.75 | 4,875 | 0 | 78,000 | ||||
| 31 Jul | 181.67 | 14.75 | -1.80 | 19,500 | 0 | 78,000 | ||||
| 30 Jul | 182.95 | 16.55 | 4.05 | 14,625 | 4,875 | 78,000 | ||||
| 29 Jul | 180.39 | 12.5 | 1.00 | 4,875 | 0 | 73,125 | ||||
| 26 Jul | 176.55 | 11.5 | 1.10 | 9,750 | 9,750 | 73,125 | ||||
| 25 Jul | 176.85 | 10.4 | 3.30 | 1,07,250 | 63,375 | 63,375 | ||||
| 19 Jul | 165.49 | 7.1 | 0.00 | 4,875 | 14,625 | 14,625 | ||||
| 18 Jul | 169.61 | 7.1 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 170.74 | 7.1 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 167.04 | 7.1 | 0 | 0 | 0 | |||||
For Indian Oil Corp Ltd - strike price 173 expiring on 26SEP2024
Delta for 173 CE is -
Historical price for 173 CE is as follows
On 16 Sept IOC was trading at 171.82. The strike last trading price was 2.8, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 117000 which increased total open position to 672750
On 13 Sept IOC was trading at 173.19. The strike last trading price was 3.5, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -92625 which decreased total open position to 570375
On 12 Sept IOC was trading at 173.26. The strike last trading price was 3.65, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by -68250 which decreased total open position to 648375
On 11 Sept IOC was trading at 169.74. The strike last trading price was 2.85, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 453375 which increased total open position to 726375
On 10 Sept IOC was trading at 175.55. The strike last trading price was 5.55, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 273000
On 9 Sept IOC was trading at 175.34. The strike last trading price was 6, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 24375 which increased total open position to 258375
On 6 Sept IOC was trading at 176.64. The strike last trading price was 7.2, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by -53625 which decreased total open position to 238875
On 5 Sept IOC was trading at 181.34. The strike last trading price was 10.95, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by -92625 which decreased total open position to 292500
On 4 Sept IOC was trading at 177.03. The strike last trading price was 7.95, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 390000
On 3 Sept IOC was trading at 176.13. The strike last trading price was 6.9, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 14625 which increased total open position to 390000
On 2 Sept IOC was trading at 178.73. The strike last trading price was 9.2, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by -14625 which decreased total open position to 380250
On 30 Aug IOC was trading at 176.97. The strike last trading price was 7.8, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 53625 which increased total open position to 394875
On 29 Aug IOC was trading at 176.84. The strike last trading price was 8.5, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by -87750 which decreased total open position to 341250
On 28 Aug IOC was trading at 173.75. The strike last trading price was 6.45, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 58500 which increased total open position to 429000
On 27 Aug IOC was trading at 173.25. The strike last trading price was 5.7, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 121875 which increased total open position to 360750
On 26 Aug IOC was trading at 173.46. The strike last trading price was 6.4, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 82875 which increased total open position to 253500
On 23 Aug IOC was trading at 173.13. The strike last trading price was 6.7, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 14625 which increased total open position to 131625
On 22 Aug IOC was trading at 173.79. The strike last trading price was 7.3, 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 121875
On 21 Aug IOC was trading at 173.89. The strike last trading price was 7.2, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by -4875 which decreased total open position to 121875
On 20 Aug IOC was trading at 172.23. The strike last trading price was 6.2, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 24375 which increased total open position to 121875
On 19 Aug IOC was trading at 170.08. The strike last trading price was 5.35, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 29250 which increased total open position to 97500
On 16 Aug IOC was trading at 167.17. The strike last trading price was 4.2, 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 73125
On 14 Aug IOC was trading at 163.74. The strike last trading price was 4.2, 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 4.2, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 73125
On 12 Aug IOC was trading at 169.16. The strike last trading price was 6.7, 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 0
On 9 Aug IOC was trading at 169.09. The strike last trading price was 6.7, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 73125
On 8 Aug IOC was trading at 170.23. The strike last trading price was 9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -9750 which decreased total open position to 0
On 7 Aug IOC was trading at 172.22. The strike last trading price was 9, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by -4875 which decreased total open position to 78000
On 6 Aug IOC was trading at 167.01. The strike last trading price was 7.8, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 78000
On 5 Aug IOC was trading at 170.59. The strike last trading price was 10.65, 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 82875
On 2 Aug IOC was trading at 177.29. The strike last trading price was 11, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 78000
On 1 Aug IOC was trading at 179.73. The strike last trading price was 13, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 78000
On 31 Jul IOC was trading at 181.67. The strike last trading price was 14.75, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 78000
On 30 Jul IOC was trading at 182.95. The strike last trading price was 16.55, which was 4.05 higher than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 78000
On 29 Jul IOC was trading at 180.39. The strike last trading price was 12.5, 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 73125
On 26 Jul IOC was trading at 176.55. The strike last trading price was 11.5, 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 73125
On 25 Jul IOC was trading at 176.85. The strike last trading price was 10.4, which was 3.30 higher than the previous day. The implied volatity was -, the open interest changed by 63375 which increased total open position to 63375
On 19 Jul IOC was trading at 165.49. The strike last trading price was 7.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 14625 which increased total open position to 14625
On 18 Jul IOC was trading at 169.61. The strike last trading price was 7.1, 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 16 Jul IOC was trading at 170.74. The strike last trading price was 7.1, 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 12 Jul IOC was trading at 167.04. The strike last trading price was 7.1, 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 173 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 171.82 | 21.65 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 173.19 | 21.65 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 173.26 | 21.65 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 169.74 | 21.65 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 175.55 | 21.65 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 175.34 | 21.65 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 176.64 | 21.65 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 181.34 | 21.65 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 177.03 | 21.65 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 176.13 | 21.65 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 178.73 | 21.65 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 176.97 | 21.65 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 176.84 | 21.65 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 173.75 | 21.65 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 173.25 | 21.65 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 173.46 | 21.65 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 173.13 | 21.65 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 173.79 | 21.65 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 173.89 | 21.65 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 172.23 | 21.65 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 170.08 | 21.65 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 167.17 | 21.65 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 163.74 | 21.65 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 164.12 | 21.65 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 169.16 | 21.65 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 169.09 | 21.65 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 170.23 | 21.65 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 172.22 | 21.65 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 167.01 | 21.65 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 170.59 | 21.65 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 177.29 | 21.65 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 179.73 | 21.65 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 181.67 | 21.65 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 182.95 | 21.65 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 180.39 | 21.65 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 176.55 | 21.65 | 0.00 | 0 | 0 | 0 |
| 25 Jul | 176.85 | 21.65 | 21.65 | 0 | 0 | 0 |
| 19 Jul | 165.49 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Jul | 169.61 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 170.74 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 167.04 | 0 | 0 | 0 | 0 | |
For Indian Oil Corp Ltd - strike price 173 expiring on 26SEP2024
Delta for 173 PE is -
Historical price for 173 PE is as follows
On 16 Sept IOC was trading at 171.82. The strike last trading price was 21.65, 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 21.65, 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 21.65, 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 21.65, 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 21.65, 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 21.65, 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 21.65, 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 21.65, 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 21.65, 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 21.65, 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 21.65, 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 21.65, 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 Aug IOC was trading at 176.84. The strike last trading price was 21.65, 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 28 Aug IOC was trading at 173.75. The strike last trading price was 21.65, 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 21.65, 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 21.65, 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 21.65, 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 21.65, 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 21.65, 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 21.65, 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 21.65, 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 21.65, 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 21.65, 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 21.65, 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 21.65, 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 21.65, 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 21.65, 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 21.65, 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 21.65, 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 21.65, 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 21.65, 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 21.65, 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 21.65, 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 21.65, 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 21.65, 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 21.65, 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 21.65, which was 21.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Jul IOC was trading at 165.49. The strike last trading price was 0, 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 0, 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 0, 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0