IOC
Indian Oil Corp Ltd
Historical option data for IOC
06 Sep 2024 04:12 PM IST
| IOC 175 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 176.64 | 5.9 | -3.40 | 1,46,83,500 | 27,54,375 | 1,11,93,000 | ||||
| 5 Sept | 181.34 | 9.3 | 2.50 | 99,54,750 | -13,16,250 | 86,38,500 | ||||
| 4 Sept | 177.03 | 6.8 | 1.20 | 1,29,09,000 | 6,33,750 | 93,40,500 | ||||
| 3 Sept | 176.13 | 5.6 | -2.15 | 1,02,91,125 | -11,06,625 | 86,97,000 | ||||
| 2 Sept | 178.73 | 7.75 | 1.15 | 1,16,51,250 | 9,94,500 | 98,71,875 | ||||
| 30 Aug | 176.97 | 6.6 | -0.60 | 69,81,000 | -34,125 | 89,01,750 | ||||
| 29 Aug | 176.84 | 7.2 | 1.65 | 1,66,62,750 | -9,75,000 | 90,09,000 | ||||
| 28 Aug | 173.75 | 5.55 | 0.75 | 1,84,76,250 | 48,94,500 | 98,47,500 | ||||
| 27 Aug | 173.25 | 4.8 | -0.70 | 48,21,375 | 8,38,500 | 49,48,125 | ||||
| 26 Aug | 173.46 | 5.5 | -0.15 | 34,66,125 | 5,50,875 | 41,14,500 | ||||
| 23 Aug | 173.13 | 5.65 | -0.60 | 33,24,750 | 3,94,875 | 35,68,500 | ||||
| 22 Aug | 173.79 | 6.25 | -0.05 | 34,46,625 | 3,94,875 | 31,63,875 | ||||
| 21 Aug | 173.89 | 6.3 | 1.00 | 23,35,125 | 2,14,500 | 27,83,625 | ||||
| 20 Aug | 172.23 | 5.3 | 0.55 | 21,88,875 | 10,28,625 | 25,64,250 | ||||
| 19 Aug | 170.08 | 4.75 | 1.50 | 18,23,250 | 9,84,750 | 15,35,625 | ||||
|
|
||||||||||
| 16 Aug | 167.17 | 3.25 | 0.20 | 5,55,750 | 1,31,625 | 5,50,875 | ||||
| 14 Aug | 163.74 | 3.05 | -0.45 | 3,12,000 | 78,000 | 4,19,250 | ||||
| 13 Aug | 164.12 | 3.5 | -2.50 | 1,80,375 | 48,750 | 3,46,125 | ||||
| 12 Aug | 169.16 | 6 | -0.10 | 1,46,250 | 68,250 | 3,02,250 | ||||
| 9 Aug | 169.09 | 6.1 | -0.20 | 39,000 | 14,625 | 2,34,000 | ||||
| 8 Aug | 170.23 | 6.3 | -1.80 | 34,125 | 9,750 | 2,19,375 | ||||
| 7 Aug | 172.22 | 8.1 | 1.50 | 34,125 | 0 | 2,04,750 | ||||
| 6 Aug | 167.01 | 6.6 | -1.55 | 53,625 | 14,625 | 1,99,875 | ||||
| 5 Aug | 170.59 | 8.15 | -2.90 | 2,77,875 | 34,125 | 1,90,125 | ||||
| 2 Aug | 177.29 | 11.05 | -5.40 | 4,875 | 0 | 1,51,125 | ||||
| 1 Aug | 179.73 | 16.45 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 181.67 | 16.45 | 0.00 | 0 | 19,500 | 0 | ||||
| 30 Jul | 182.95 | 16.45 | 4.50 | 2,04,750 | 48,750 | 1,75,500 | ||||
| 29 Jul | 180.39 | 11.95 | 1.65 | 1,07,250 | 58,500 | 1,26,750 | ||||
| 26 Jul | 176.55 | 10.3 | -1.35 | 58,500 | 29,250 | 68,250 | ||||
| 25 Jul | 176.85 | 11.65 | 1.80 | 63,375 | 39,000 | 39,000 | ||||
| 18 Jul | 169.61 | 9.85 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 170.74 | 9.85 | -0.30 | 0 | 0 | 0 | ||||
| 9 Jul | 171.67 | 10.15 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 171.28 | 10.15 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 170.17 | 10.15 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 169.31 | 10.15 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 168.30 | 10.15 | 0.00 | 0 | 0 | 0 | ||||
| 1 Jul | 167.66 | 10.15 | 0 | 0 | 0 | |||||
For Indian Oil Corp Ltd - strike price 175 expiring on 26SEP2024
Delta for 175 CE is -
Historical price for 175 CE is as follows
On 6 Sept IOC was trading at 176.64. The strike last trading price was 5.9, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by 2754375 which increased total open position to 11193000
On 5 Sept IOC was trading at 181.34. The strike last trading price was 9.3, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by -1316250 which decreased total open position to 8638500
On 4 Sept IOC was trading at 177.03. The strike last trading price was 6.8, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 633750 which increased total open position to 9340500
On 3 Sept IOC was trading at 176.13. The strike last trading price was 5.6, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by -1106625 which decreased total open position to 8697000
On 2 Sept IOC was trading at 178.73. The strike last trading price was 7.75, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 994500 which increased total open position to 9871875
On 30 Aug IOC was trading at 176.97. The strike last trading price was 6.6, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -34125 which decreased total open position to 8901750
On 29 Aug IOC was trading at 176.84. The strike last trading price was 7.2, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by -975000 which decreased total open position to 9009000
On 28 Aug IOC was trading at 173.75. The strike last trading price was 5.55, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 4894500 which increased total open position to 9847500
On 27 Aug IOC was trading at 173.25. The strike last trading price was 4.8, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 838500 which increased total open position to 4948125
On 26 Aug IOC was trading at 173.46. The strike last trading price was 5.5, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 550875 which increased total open position to 4114500
On 23 Aug IOC was trading at 173.13. The strike last trading price was 5.65, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 394875 which increased total open position to 3568500
On 22 Aug IOC was trading at 173.79. The strike last trading price was 6.25, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 394875 which increased total open position to 3163875
On 21 Aug IOC was trading at 173.89. The strike last trading price was 6.3, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 214500 which increased total open position to 2783625
On 20 Aug IOC was trading at 172.23. The strike last trading price was 5.3, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 1028625 which increased total open position to 2564250
On 19 Aug IOC was trading at 170.08. The strike last trading price was 4.75, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 984750 which increased total open position to 1535625
On 16 Aug IOC was trading at 167.17. The strike last trading price was 3.25, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 131625 which increased total open position to 550875
On 14 Aug IOC was trading at 163.74. The strike last trading price was 3.05, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 78000 which increased total open position to 419250
On 13 Aug IOC was trading at 164.12. The strike last trading price was 3.5, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 48750 which increased total open position to 346125
On 12 Aug IOC was trading at 169.16. The strike last trading price was 6, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 68250 which increased total open position to 302250
On 9 Aug IOC was trading at 169.09. The strike last trading price was 6.1, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 14625 which increased total open position to 234000
On 8 Aug IOC was trading at 170.23. The strike last trading price was 6.3, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 9750 which increased total open position to 219375
On 7 Aug IOC was trading at 172.22. The strike last trading price was 8.1, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 204750
On 6 Aug IOC was trading at 167.01. The strike last trading price was 6.6, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 14625 which increased total open position to 199875
On 5 Aug IOC was trading at 170.59. The strike last trading price was 8.15, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by 34125 which increased total open position to 190125
On 2 Aug IOC was trading at 177.29. The strike last trading price was 11.05, which was -5.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 151125
On 1 Aug IOC was trading at 179.73. The strike last trading price was 16.45, 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 16.45, 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 30 Jul IOC was trading at 182.95. The strike last trading price was 16.45, which was 4.50 higher than the previous day. The implied volatity was -, the open interest changed by 48750 which increased total open position to 175500
On 29 Jul IOC was trading at 180.39. The strike last trading price was 11.95, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 58500 which increased total open position to 126750
On 26 Jul IOC was trading at 176.55. The strike last trading price was 10.3, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 29250 which increased total open position to 68250
On 25 Jul IOC was trading at 176.85. The strike last trading price was 11.65, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by 39000 which increased total open position to 39000
On 18 Jul IOC was trading at 169.61. 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 16 Jul IOC was trading at 170.74. The strike last trading price was 9.85, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Jul IOC was trading at 171.67. The strike last trading price was 10.15, 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 Jul IOC was trading at 171.28. The strike last trading price was 10.15, 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 4 Jul IOC was trading at 170.17. The strike last trading price was 10.15, 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 3 Jul IOC was trading at 169.31. The strike last trading price was 10.15, 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 2 Jul IOC was trading at 168.30. The strike last trading price was 10.15, 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 1 Jul IOC was trading at 167.66. The strike last trading price was 10.15, 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 175 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 176.64 | 4.05 | 1.85 | 2,11,03,875 | 58,500 | 89,55,375 |
| 5 Sept | 181.34 | 2.2 | -1.30 | 1,57,17,000 | 22,13,250 | 89,26,125 |
| 4 Sept | 177.03 | 3.5 | -0.45 | 1,00,42,500 | 97,500 | 65,81,250 |
| 3 Sept | 176.13 | 3.95 | 0.65 | 1,04,71,500 | -4,14,375 | 65,42,250 |
| 2 Sept | 178.73 | 3.3 | -0.35 | 1,14,17,250 | 13,01,625 | 70,10,250 |
| 30 Aug | 176.97 | 3.65 | -0.35 | 83,26,500 | 5,16,750 | 57,03,750 |
| 29 Aug | 176.84 | 4 | -1.70 | 86,67,750 | 4,19,250 | 51,87,000 |
| 28 Aug | 173.75 | 5.7 | 0.05 | 76,68,375 | 26,37,375 | 47,82,375 |
| 27 Aug | 173.25 | 5.65 | -0.15 | 13,74,750 | 3,21,750 | 21,30,375 |
| 26 Aug | 173.46 | 5.8 | -0.50 | 9,21,375 | 2,34,000 | 18,03,750 |
| 23 Aug | 173.13 | 6.3 | -0.20 | 9,55,500 | 2,14,500 | 15,69,750 |
| 22 Aug | 173.79 | 6.5 | 1.00 | 10,77,375 | 4,97,250 | 13,50,375 |
| 21 Aug | 173.89 | 5.5 | -1.20 | 7,70,250 | 2,29,125 | 8,72,625 |
| 20 Aug | 172.23 | 6.7 | -1.20 | 6,53,250 | 3,70,500 | 6,43,500 |
| 19 Aug | 170.08 | 7.9 | -2.10 | 1,41,375 | 1,02,375 | 2,73,000 |
| 16 Aug | 167.17 | 10 | -2.00 | 34,125 | 14,625 | 1,70,625 |
| 14 Aug | 163.74 | 12 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 164.12 | 12 | 2.20 | 9,750 | 0 | 1,56,000 |
| 12 Aug | 169.16 | 9.8 | 1.05 | 14,625 | 4,875 | 1,60,875 |
| 9 Aug | 169.09 | 8.75 | -0.25 | 19,500 | 4,875 | 1,56,000 |
| 8 Aug | 170.23 | 9 | 0.00 | 0 | 19,500 | 0 |
| 7 Aug | 172.22 | 9 | -2.05 | 24,375 | 14,625 | 1,46,250 |
| 6 Aug | 167.01 | 11.05 | 1.05 | 19,500 | -4,875 | 1,31,625 |
| 5 Aug | 170.59 | 10 | 4.25 | 24,375 | 9,750 | 1,31,625 |
| 2 Aug | 177.29 | 5.75 | 0.55 | 63,375 | 9,750 | 1,17,000 |
| 1 Aug | 179.73 | 5.2 | -0.20 | 19,500 | 4,875 | 1,12,125 |
| 31 Jul | 181.67 | 5.4 | 0.40 | 19,500 | -4,875 | 1,07,250 |
| 30 Jul | 182.95 | 5 | -0.15 | 73,125 | 48,750 | 1,12,125 |
| 29 Jul | 180.39 | 5.15 | -1.60 | 82,875 | 63,375 | 63,375 |
| 26 Jul | 176.55 | 6.75 | -8.50 | 9,750 | 0 | 0 |
| 25 Jul | 176.85 | 15.25 | 15.25 | 0 | 0 | 0 |
| 18 Jul | 169.61 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 170.74 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 171.67 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 171.28 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 170.17 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 169.31 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 168.30 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Jul | 167.66 | 0 | 0 | 0 | 0 | |
For Indian Oil Corp Ltd - strike price 175 expiring on 26SEP2024
Delta for 175 PE is -
Historical price for 175 PE is as follows
On 6 Sept IOC was trading at 176.64. The strike last trading price was 4.05, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 58500 which increased total open position to 8955375
On 5 Sept IOC was trading at 181.34. The strike last trading price was 2.2, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 2213250 which increased total open position to 8926125
On 4 Sept IOC was trading at 177.03. The strike last trading price was 3.5, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 97500 which increased total open position to 6581250
On 3 Sept IOC was trading at 176.13. The strike last trading price was 3.95, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by -414375 which decreased total open position to 6542250
On 2 Sept IOC was trading at 178.73. The strike last trading price was 3.3, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 1301625 which increased total open position to 7010250
On 30 Aug IOC was trading at 176.97. The strike last trading price was 3.65, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 516750 which increased total open position to 5703750
On 29 Aug IOC was trading at 176.84. The strike last trading price was 4, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 419250 which increased total open position to 5187000
On 28 Aug IOC was trading at 173.75. The strike last trading price was 5.7, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 2637375 which increased total open position to 4782375
On 27 Aug IOC was trading at 173.25. The strike last trading price was 5.65, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 321750 which increased total open position to 2130375
On 26 Aug IOC was trading at 173.46. The strike last trading price was 5.8, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 234000 which increased total open position to 1803750
On 23 Aug IOC was trading at 173.13. The strike last trading price was 6.3, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 214500 which increased total open position to 1569750
On 22 Aug IOC was trading at 173.79. The strike last trading price was 6.5, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 497250 which increased total open position to 1350375
On 21 Aug IOC was trading at 173.89. The strike last trading price was 5.5, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 229125 which increased total open position to 872625
On 20 Aug IOC was trading at 172.23. The strike last trading price was 6.7, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 370500 which increased total open position to 643500
On 19 Aug IOC was trading at 170.08. The strike last trading price was 7.9, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 102375 which increased total open position to 273000
On 16 Aug IOC was trading at 167.17. The strike last trading price was 10, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 14625 which increased total open position to 170625
On 14 Aug IOC was trading at 163.74. The strike last trading price was 12, 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 12, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 156000
On 12 Aug IOC was trading at 169.16. The strike last trading price was 9.8, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 160875
On 9 Aug IOC was trading at 169.09. The strike last trading price was 8.75, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 156000
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 19500 which increased total open position to 0
On 7 Aug IOC was trading at 172.22. The strike last trading price was 9, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 14625 which increased total open position to 146250
On 6 Aug IOC was trading at 167.01. The strike last trading price was 11.05, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by -4875 which decreased total open position to 131625
On 5 Aug IOC was trading at 170.59. The strike last trading price was 10, which was 4.25 higher than the previous day. The implied volatity was -, the open interest changed by 9750 which increased total open position to 131625
On 2 Aug IOC was trading at 177.29. The strike last trading price was 5.75, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 9750 which increased total open position to 117000
On 1 Aug IOC was trading at 179.73. The strike last trading price was 5.2, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 112125
On 31 Jul IOC was trading at 181.67. The strike last trading price was 5.4, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by -4875 which decreased total open position to 107250
On 30 Jul IOC was trading at 182.95. The strike last trading price was 5, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 48750 which increased total open position to 112125
On 29 Jul IOC was trading at 180.39. The strike last trading price was 5.15, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 63375 which increased total open position to 63375
On 26 Jul IOC was trading at 176.55. The strike last trading price was 6.75, which was -8.50 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 15.25, which was 15.25 higher 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 9 Jul IOC was trading at 171.67. 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 5 Jul IOC was trading at 171.28. 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 4 Jul IOC was trading at 170.17. 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 3 Jul IOC was trading at 169.31. 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 2 Jul IOC was trading at 168.30. 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 1 Jul IOC was trading at 167.66. 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