`
[--[65.84.65.76]--]
IOC
Indian Oil Corp Ltd

134.76 -1.23 (-0.90%)

Back to Option Chain


Historical option data for IOC

14 Nov 2024 04:12 PM IST
IOC 28NOV2024 175 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
14 Nov 134.76 0.1 0.05 - 56 -19 528
13 Nov 135.99 0.05 0.00 51.33 37 6 549
12 Nov 138.79 0.05 -0.05 46.65 13 1 543
11 Nov 139.43 0.1 0.00 48.62 518 -176 542
8 Nov 140.34 0.1 -0.10 43.62 53 4 716
7 Nov 144.15 0.2 0.00 42.32 409 -6 711
6 Nov 144.61 0.2 0.00 40.73 82 25 716
5 Nov 140.80 0.2 0.00 44.78 75 38 681
4 Nov 138.93 0.2 -0.10 45.85 305 7 638
1 Nov 144.99 0.3 -0.05 38.38 102 11 631
31 Oct 142.62 0.35 -0.05 - 189 55 613
30 Oct 143.40 0.4 -0.05 - 223 28 556
29 Oct 144.12 0.45 -0.30 - 323 94 527
28 Oct 147.02 0.75 0.00 - 227 23 434
25 Oct 146.31 0.75 -0.40 - 226 47 411
24 Oct 153.27 1.15 0.00 - 118 21 364
23 Oct 152.94 1.15 -0.25 - 292 59 344
22 Oct 155.31 1.4 -0.80 - 474 51 284
21 Oct 160.12 2.2 -1.20 - 231 83 233
18 Oct 165.35 3.4 -0.05 - 84 17 150
17 Oct 164.28 3.45 -1.05 - 52 9 133
16 Oct 168.39 4.5 0.35 - 60 10 125
15 Oct 167.93 4.15 0.75 - 79 23 115
14 Oct 165.47 3.4 0.40 - 61 22 91
11 Oct 163.15 3 -0.60 - 23 6 69
10 Oct 164.39 3.6 -0.50 - 16 5 63
9 Oct 164.74 4.1 0.10 - 30 12 58
8 Oct 164.24 4 0.30 - 28 7 45
7 Oct 162.74 3.7 -1.80 - 24 12 38
4 Oct 168.65 5.5 -1.35 - 70 23 39
3 Oct 171.33 6.85 -4.75 - 21 10 15
1 Oct 179.06 11.6 0.00 - 0 1 0
30 Sept 180.15 11.6 0.30 - 1 0 4
27 Sept 180.01 11.3 -5.10 - 5 4 4
26 Sept 171.36 16.4 0.00 - 0 0 0
25 Sept 169.82 16.4 0.00 - 0 0 0
24 Sept 169.89 16.4 0.00 - 0 0 0
23 Sept 169.73 16.4 0.00 - 0 0 0
19 Sept 165.04 16.4 0.00 - 0 0 0
18 Sept 168.45 16.4 0.00 - 0 0 0
17 Sept 170.51 16.4 0.00 - 0 0 0
16 Sept 171.82 16.4 0.00 - 0 0 0
13 Sept 173.19 16.4 0.00 - 0 0 0
12 Sept 173.26 16.4 0.00 - 0 0 0
11 Sept 169.74 16.4 0.00 - 0 0 0
6 Sept 176.64 16.4 0.00 - 0 0 0
2 Sept 178.73 16.4 - 0 0 0


For Indian Oil Corp Ltd - strike price 175 expiring on 28NOV2024

Delta for 175 CE is -

Historical price for 175 CE is as follows

On 14 Nov IOC was trading at 134.76. The strike last trading price was 0.1, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -19 which decreased total open position to 528


On 13 Nov IOC was trading at 135.99. The strike last trading price was 0.05, which was 0.00 lower than the previous day. The implied volatity was 51.33, the open interest changed by 6 which increased total open position to 549


On 12 Nov IOC was trading at 138.79. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was 46.65, the open interest changed by 1 which increased total open position to 543


On 11 Nov IOC was trading at 139.43. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was 48.62, the open interest changed by -176 which decreased total open position to 542


On 8 Nov IOC was trading at 140.34. The strike last trading price was 0.1, which was -0.10 lower than the previous day. The implied volatity was 43.62, the open interest changed by 4 which increased total open position to 716


On 7 Nov IOC was trading at 144.15. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 42.32, the open interest changed by -6 which decreased total open position to 711


On 6 Nov IOC was trading at 144.61. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 40.73, the open interest changed by 25 which increased total open position to 716


On 5 Nov IOC was trading at 140.80. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 44.78, the open interest changed by 38 which increased total open position to 681


On 4 Nov IOC was trading at 138.93. The strike last trading price was 0.2, which was -0.10 lower than the previous day. The implied volatity was 45.85, the open interest changed by 7 which increased total open position to 638


On 1 Nov IOC was trading at 144.99. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 38.38, the open interest changed by 11 which increased total open position to 631


On 31 Oct IOC was trading at 142.62. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Oct IOC was trading at 143.40. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 29 Oct IOC was trading at 144.12. The strike last trading price was 0.45, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 28 Oct IOC was trading at 147.02. The strike last trading price was 0.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Oct IOC was trading at 146.31. The strike last trading price was 0.75, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Oct IOC was trading at 153.27. The strike last trading price was 1.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Oct IOC was trading at 152.94. The strike last trading price was 1.15, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 22 Oct IOC was trading at 155.31. The strike last trading price was 1.4, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 21 Oct IOC was trading at 160.12. The strike last trading price was 2.2, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 18 Oct IOC was trading at 165.35. The strike last trading price was 3.4, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 17 Oct IOC was trading at 164.28. The strike last trading price was 3.45, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 16 Oct IOC was trading at 168.39. The strike last trading price was 4.5, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 15 Oct IOC was trading at 167.93. The strike last trading price was 4.15, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 14 Oct IOC was trading at 165.47. The strike last trading price was 3.4, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 11 Oct IOC was trading at 163.15. The strike last trading price was 3, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 10 Oct IOC was trading at 164.39. The strike last trading price was 3.6, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 9 Oct IOC was trading at 164.74. The strike last trading price was 4.1, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 8 Oct IOC was trading at 164.24. The strike last trading price was 4, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 7 Oct IOC was trading at 162.74. The strike last trading price was 3.7, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 4 Oct IOC was trading at 168.65. The strike last trading price was 5.5, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 3 Oct IOC was trading at 171.33. The strike last trading price was 6.85, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 1 Oct IOC was trading at 179.06. The strike last trading price was 11.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Sept IOC was trading at 180.15. The strike last trading price was 11.6, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 27 Sept IOC was trading at 180.01. The strike last trading price was 11.3, which was -5.10 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 26 Sept IOC was trading at 171.36. The strike last trading price was 16.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Sept IOC was trading at 169.82. The strike last trading price was 16.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Sept IOC was trading at 169.89. The strike last trading price was 16.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Sept IOC was trading at 169.73. The strike last trading price was 16.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 19 Sept IOC was trading at 165.04. The strike last trading price was 16.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 18 Sept IOC was trading at 168.45. The strike last trading price was 16.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 17 Sept IOC was trading at 170.51. The strike last trading price was 16.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 16 Sept IOC was trading at 171.82. The strike last trading price was 16.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 13 Sept IOC was trading at 173.19. The strike last trading price was 16.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 12 Sept IOC was trading at 173.26. The strike last trading price was 16.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 11 Sept IOC was trading at 169.74. The strike last trading price was 16.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 6 Sept IOC was trading at 176.64. The strike last trading price was 16.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 2 Sept IOC was trading at 178.73. The strike last trading price was 16.4, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


IOC 28NOV2024 175 PE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
14 Nov 134.76 40 5.25 - 1 0 111
13 Nov 135.99 34.75 0.00 0.00 0 -17 0
12 Nov 138.79 34.75 4.35 - 29 -14 114
11 Nov 139.43 30.4 0.00 0.00 0 0 0
8 Nov 140.34 30.4 0.00 0.00 0 1 0
7 Nov 144.15 30.4 -0.10 51.74 2 0 127
6 Nov 144.61 30.5 0.00 0.00 0 0 0
5 Nov 140.80 30.5 0.00 0.00 0 0 0
4 Nov 138.93 30.5 0.00 0.00 0 1 0
1 Nov 144.99 30.5 -0.40 64.70 1 0 126
31 Oct 142.62 30.9 1.05 - 21 18 125
30 Oct 143.40 29.85 -2.15 - 35 29 106
29 Oct 144.12 32 4.50 - 25 22 76
28 Oct 147.02 27.5 -0.60 - 9 8 52
25 Oct 146.31 28.1 6.65 - 13 10 44
24 Oct 153.27 21.45 1.05 - 9 5 34
23 Oct 152.94 20.4 2.15 - 6 3 28
22 Oct 155.31 18.25 6.00 - 2 0 23
21 Oct 160.12 12.25 0.00 - 0 1 0
18 Oct 165.35 12.25 0.00 - 1 0 22
17 Oct 164.28 12.25 0.10 - 7 0 19
16 Oct 168.39 12.15 0.00 - 0 0 0
15 Oct 167.93 12.15 0.00 - 0 13 0
14 Oct 165.47 12.15 -2.25 - 18 13 19
11 Oct 163.15 14.4 1.25 - 6 3 5
10 Oct 164.39 13.15 0.00 - 0 0 0
9 Oct 164.74 13.15 0.00 - 0 0 0
8 Oct 164.24 13.15 0.00 - 0 2 0
7 Oct 162.74 13.15 1.75 - 2 1 1
4 Oct 168.65 11.4 0.00 - 0 0 0
3 Oct 171.33 11.4 0.00 - 0 0 0
1 Oct 179.06 11.4 0.00 - 0 0 0
30 Sept 180.15 11.4 0.00 - 0 0 0
27 Sept 180.01 11.4 0.00 - 0 0 0
26 Sept 171.36 11.4 0.00 - 0 0 0
25 Sept 169.82 11.4 0.00 - 0 0 0
24 Sept 169.89 11.4 0.00 - 0 0 0
23 Sept 169.73 11.4 0.00 - 0 0 0
19 Sept 165.04 11.4 0.00 - 0 0 0
18 Sept 168.45 11.4 0.00 - 0 0 0
17 Sept 170.51 11.4 0.00 - 0 0 0
16 Sept 171.82 11.4 0.00 - 0 0 0
13 Sept 173.19 11.4 0.00 - 0 0 0
12 Sept 173.26 11.4 0.00 - 0 0 0
11 Sept 169.74 11.4 0.00 - 0 0 0
6 Sept 176.64 11.4 0.00 - 0 0 0
2 Sept 178.73 11.4 - 0 0 0


For Indian Oil Corp Ltd - strike price 175 expiring on 28NOV2024

Delta for 175 PE is -

Historical price for 175 PE is as follows

On 14 Nov IOC was trading at 134.76. The strike last trading price was 40, which was 5.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 111


On 13 Nov IOC was trading at 135.99. The strike last trading price was 34.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -17 which decreased total open position to 0


On 12 Nov IOC was trading at 138.79. The strike last trading price was 34.75, which was 4.35 higher than the previous day. The implied volatity was -, the open interest changed by -14 which decreased total open position to 114


On 11 Nov IOC was trading at 139.43. The strike last trading price was 30.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 8 Nov IOC was trading at 140.34. The strike last trading price was 30.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0


On 7 Nov IOC was trading at 144.15. The strike last trading price was 30.4, which was -0.10 lower than the previous day. The implied volatity was 51.74, the open interest changed by 0 which decreased total open position to 127


On 6 Nov IOC was trading at 144.61. The strike last trading price was 30.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 5 Nov IOC was trading at 140.80. The strike last trading price was 30.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 4 Nov IOC was trading at 138.93. The strike last trading price was 30.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0


On 1 Nov IOC was trading at 144.99. The strike last trading price was 30.5, which was -0.40 lower than the previous day. The implied volatity was 64.70, the open interest changed by 0 which decreased total open position to 126


On 31 Oct IOC was trading at 142.62. The strike last trading price was 30.9, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Oct IOC was trading at 143.40. The strike last trading price was 29.85, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 29 Oct IOC was trading at 144.12. The strike last trading price was 32, which was 4.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 28 Oct IOC was trading at 147.02. The strike last trading price was 27.5, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Oct IOC was trading at 146.31. The strike last trading price was 28.1, which was 6.65 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Oct IOC was trading at 153.27. The strike last trading price was 21.45, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Oct IOC was trading at 152.94. The strike last trading price was 20.4, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 22 Oct IOC was trading at 155.31. The strike last trading price was 18.25, which was 6.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 21 Oct IOC was trading at 160.12. The strike last trading price was 12.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 18 Oct IOC was trading at 165.35. The strike last trading price was 12.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 17 Oct IOC was trading at 164.28. The strike last trading price was 12.25, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 16 Oct IOC was trading at 168.39. The strike last trading price was 12.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 15 Oct IOC was trading at 167.93. The strike last trading price was 12.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 14 Oct IOC was trading at 165.47. The strike last trading price was 12.15, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 11 Oct IOC was trading at 163.15. The strike last trading price was 14.4, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 10 Oct IOC was trading at 164.39. The strike last trading price was 13.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 9 Oct IOC was trading at 164.74. The strike last trading price was 13.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 8 Oct IOC was trading at 164.24. The strike last trading price was 13.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 7 Oct IOC was trading at 162.74. The strike last trading price was 13.15, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 4 Oct IOC was trading at 168.65. The strike last trading price was 11.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 3 Oct IOC was trading at 171.33. The strike last trading price was 11.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 1 Oct IOC was trading at 179.06. The strike last trading price was 11.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Sept IOC was trading at 180.15. The strike last trading price was 11.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 27 Sept IOC was trading at 180.01. The strike last trading price was 11.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 26 Sept IOC was trading at 171.36. The strike last trading price was 11.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Sept IOC was trading at 169.82. The strike last trading price was 11.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Sept IOC was trading at 169.89. The strike last trading price was 11.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Sept IOC was trading at 169.73. The strike last trading price was 11.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 19 Sept IOC was trading at 165.04. The strike last trading price was 11.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 18 Sept IOC was trading at 168.45. The strike last trading price was 11.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 17 Sept IOC was trading at 170.51. The strike last trading price was 11.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 16 Sept IOC was trading at 171.82. The strike last trading price was 11.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 13 Sept IOC was trading at 173.19. The strike last trading price was 11.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 12 Sept IOC was trading at 173.26. The strike last trading price was 11.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 11 Sept IOC was trading at 169.74. The strike last trading price was 11.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 6 Sept IOC was trading at 176.64. The strike last trading price was 11.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 2 Sept IOC was trading at 178.73. The strike last trading price was 11.4, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to