IOC
Indian Oil Corp Ltd
Historical option data for IOC
06 Sep 2024 04:12 PM IST
| IOC 177.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 176.64 | 4.65 | -2.85 | 1,42,78,875 | 16,72,125 | 31,29,750 | ||||
| 5 Sept | 181.34 | 7.5 | 2.15 | 65,03,250 | -6,04,500 | 14,86,875 | ||||
| 4 Sept | 177.03 | 5.35 | 0.95 | 88,72,500 | 24,375 | 21,40,125 | ||||
| 3 Sept | 176.13 | 4.4 | -1.90 | 56,69,625 | 6,38,625 | 21,01,125 | ||||
| 2 Sept | 178.73 | 6.3 | 1.00 | 77,41,500 | -4,38,750 | 14,57,625 | ||||
| 30 Aug | 176.97 | 5.3 | -0.50 | 47,19,000 | 7,84,875 | 18,72,000 | ||||
| 29 Aug | 176.84 | 5.8 | 1.45 | 64,00,875 | -19,500 | 10,92,000 | ||||
| 28 Aug | 173.75 | 4.35 | 0.50 | 22,96,125 | 7,70,250 | 10,82,250 | ||||
| 27 Aug | 173.25 | 3.85 | -0.60 | 2,09,625 | 19,500 | 3,07,125 | ||||
| 26 Aug | 173.46 | 4.45 | -0.05 | 2,14,500 | 78,000 | 2,82,750 | ||||
| 23 Aug | 173.13 | 4.5 | -0.80 | 1,36,500 | 68,250 | 2,04,750 | ||||
| 22 Aug | 173.79 | 5.3 | -0.40 | 2,24,250 | 1,02,375 | 1,36,500 | ||||
| 21 Aug | 173.89 | 5.7 | 1.20 | 29,250 | 9,750 | 39,000 | ||||
| 20 Aug | 172.23 | 4.5 | 0.55 | 39,000 | 9,750 | 29,250 | ||||
| 19 Aug | 170.08 | 3.95 | 0.95 | 29,250 | 14,625 | 24,375 | ||||
| 16 Aug | 167.17 | 3 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 163.74 | 3 | 0.00 | 0 | 9,750 | 0 | ||||
| 13 Aug | 164.12 | 3 | -9.55 | 9,750 | 0 | 0 | ||||
| 12 Aug | 169.16 | 12.55 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 169.09 | 12.55 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 170.23 | 12.55 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 172.22 | 12.55 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 167.01 | 12.55 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 170.59 | 12.55 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 177.29 | 12.55 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 179.73 | 12.55 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 181.67 | 12.55 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 30 Jul | 182.95 | 12.55 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 180.39 | 12.55 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 176.55 | 12.55 | 0 | 0 | 0 | |||||
For Indian Oil Corp Ltd - strike price 177.5 expiring on 26SEP2024
Delta for 177.5 CE is -
Historical price for 177.5 CE is as follows
On 6 Sept IOC was trading at 176.64. The strike last trading price was 4.65, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 1672125 which increased total open position to 3129750
On 5 Sept IOC was trading at 181.34. The strike last trading price was 7.5, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by -604500 which decreased total open position to 1486875
On 4 Sept IOC was trading at 177.03. The strike last trading price was 5.35, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 24375 which increased total open position to 2140125
On 3 Sept IOC was trading at 176.13. The strike last trading price was 4.4, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 638625 which increased total open position to 2101125
On 2 Sept IOC was trading at 178.73. 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 -438750 which decreased total open position to 1457625
On 30 Aug IOC was trading at 176.97. The strike last trading price was 5.3, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 784875 which increased total open position to 1872000
On 29 Aug IOC was trading at 176.84. The strike last trading price was 5.8, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by -19500 which decreased total open position to 1092000
On 28 Aug IOC was trading at 173.75. The strike last trading price was 4.35, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 770250 which increased total open position to 1082250
On 27 Aug IOC was trading at 173.25. The strike last trading price was 3.85, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 307125
On 26 Aug IOC was trading at 173.46. The strike last trading price was 4.45, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 78000 which increased total open position to 282750
On 23 Aug IOC was trading at 173.13. The strike last trading price was 4.5, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 68250 which increased total open position to 204750
On 22 Aug IOC was trading at 173.79. The strike last trading price was 5.3, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 102375 which increased total open position to 136500
On 21 Aug IOC was trading at 173.89. The strike last trading price was 5.7, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 9750 which increased total open position to 39000
On 20 Aug IOC was trading at 172.23. The strike last trading price was 4.5, 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 29250
On 19 Aug IOC was trading at 170.08. The strike last trading price was 3.95, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 14625 which increased total open position to 24375
On 16 Aug IOC was trading at 167.17. The strike last trading price was 3, 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 3, 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 3, which was -9.55 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 12.55, 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 12.55, 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 12.55, 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 12.55, 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 12.55, 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 12.55, 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 12.55, 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 12.55, 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 12.55, 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 12.55, 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 12.55, 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 12.55, 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 177.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 176.64 | 5.15 | 2.25 | 1,10,02,875 | -9,750 | 49,53,000 |
| 5 Sept | 181.34 | 2.9 | -1.75 | 1,32,74,625 | 30,27,375 | 49,67,625 |
| 4 Sept | 177.03 | 4.65 | -0.60 | 58,84,125 | 87,750 | 19,35,375 |
| 3 Sept | 176.13 | 5.25 | 0.95 | 50,74,875 | 9,750 | 18,47,625 |
| 2 Sept | 178.73 | 4.3 | -0.60 | 81,60,750 | 4,87,500 | 18,57,375 |
| 30 Aug | 176.97 | 4.9 | -0.25 | 37,19,625 | 5,50,875 | 13,45,500 |
| 29 Aug | 176.84 | 5.15 | -1.95 | 17,25,750 | 2,24,250 | 7,94,625 |
| 28 Aug | 173.75 | 7.1 | 0.10 | 7,31,250 | 3,55,875 | 5,65,500 |
| 27 Aug | 173.25 | 7 | -0.25 | 82,875 | 29,250 | 2,09,625 |
| 26 Aug | 173.46 | 7.25 | -0.85 | 1,02,375 | 19,500 | 1,80,375 |
| 23 Aug | 173.13 | 8.1 | 0.40 | 1,02,375 | 68,250 | 1,56,000 |
| 22 Aug | 173.79 | 7.7 | -3.25 | 1,21,875 | 87,750 | 87,750 |
| 21 Aug | 173.89 | 10.95 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 172.23 | 10.95 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 170.08 | 10.95 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 167.17 | 10.95 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 163.74 | 10.95 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 164.12 | 10.95 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 169.16 | 10.95 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 169.09 | 10.95 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 170.23 | 10.95 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 172.22 | 10.95 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 167.01 | 10.95 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 170.59 | 10.95 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 177.29 | 10.95 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 179.73 | 10.95 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 181.67 | 10.95 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 182.95 | 10.95 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 180.39 | 10.95 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 176.55 | 10.95 | 0 | 0 | 0 | |
For Indian Oil Corp Ltd - strike price 177.5 expiring on 26SEP2024
Delta for 177.5 PE is -
Historical price for 177.5 PE is as follows
On 6 Sept IOC was trading at 176.64. The strike last trading price was 5.15, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by -9750 which decreased total open position to 4953000
On 5 Sept IOC was trading at 181.34. The strike last trading price was 2.9, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 3027375 which increased total open position to 4967625
On 4 Sept IOC was trading at 177.03. The strike last trading price was 4.65, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 87750 which increased total open position to 1935375
On 3 Sept IOC was trading at 176.13. The strike last trading price was 5.25, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 9750 which increased total open position to 1847625
On 2 Sept IOC was trading at 178.73. The strike last trading price was 4.3, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 487500 which increased total open position to 1857375
On 30 Aug IOC was trading at 176.97. The strike last trading price was 4.9, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 550875 which increased total open position to 1345500
On 29 Aug IOC was trading at 176.84. The strike last trading price was 5.15, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 224250 which increased total open position to 794625
On 28 Aug IOC was trading at 173.75. The strike last trading price was 7.1, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 355875 which increased total open position to 565500
On 27 Aug IOC was trading at 173.25. The strike last trading price was 7, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 29250 which increased total open position to 209625
On 26 Aug IOC was trading at 173.46. The strike last trading price was 7.25, 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 180375
On 23 Aug IOC was trading at 173.13. The strike last trading price was 8.1, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 68250 which increased total open position to 156000
On 22 Aug IOC was trading at 173.79. The strike last trading price was 7.7, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 87750 which increased total open position to 87750
On 21 Aug IOC was trading at 173.89. The strike last trading price was 10.95, 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 10.95, 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 10.95, 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 10.95, 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 10.95, 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 10.95, 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 10.95, 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 10.95, 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 10.95, 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 10.95, 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 10.95, 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 10.95, 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 10.95, 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 10.95, 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 10.95, 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 10.95, 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 10.95, 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 10.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0