IOC
INDIAN OIL CORP LTD
Historical option data for IOC
05 Jul 2024 04:12 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
|
|
||||||||||
| 5 Jul | 171.28 | 2.5 | 0.25 | - | 17,01,375 | 1,51,125 | 13,01,625 | |||
| 4 Jul | 170.17 | 2.25 | - | 13,35,750 | 1,70,625 | 11,50,500 | ||||
| 3 Jul | 169.31 | 2.1 | - | 3,36,375 | 78,000 | 9,79,875 | ||||
| 2 Jul | 168.30 | 2.15 | - | 6,77,625 | 29,250 | 8,97,000 | ||||
| 1 Jul | 167.66 | 2.2 | - | 4,48,500 | 1,07,250 | 8,67,750 | ||||
| 28 Jun | 165.63 | 1.9 | - | 7,26,375 | 3,41,250 | 7,60,500 | ||||
| 27 Jun | 163.58 | 1.9 | - | 3,65,625 | 2,24,250 | 4,19,250 | ||||
| 26 Jun | 164.27 | 2.05 | - | 97,500 | 43,875 | 1,95,000 | ||||
| 25 Jun | 164.37 | 2.3 | - | 87,750 | 48,750 | 1,51,125 | ||||
| 24 Jun | 166.30 | 2.95 | - | 97,500 | 29,250 | 1,02,375 | ||||
| 21 Jun | 166.62 | 3.75 | - | 24,375 | 14,625 | 63,375 | ||||
| 20 Jun | 168.97 | 4.45 | - | 29,250 | 48,750 | 48,750 | ||||
| 19 Jun | 166.75 | 4.90 | - | 0 | 24,375 | 0 | ||||
| 18 Jun | 169.59 | 4.90 | - | 43,875 | 34,125 | 48,750 | ||||
| 14 Jun | 170.36 | 5.50 | - | 9,750 | 0 | 14,625 | ||||
| 13 Jun | 168.95 | 6.30 | - | 0 | 0 | 0 | ||||
| 12 Jun | 168.84 | 6.30 | - | 0 | 9,750 | 0 | ||||
| 11 Jun | 167.68 | 6.30 | - | 24,375 | 9,750 | 14,625 | ||||
| 10 Jun | 165.21 | 5.15 | - | 0 | 4,875 | 0 | ||||
| 7 Jun | 164.20 | 5.15 | - | 1,07,250 | 0 | 0 | ||||
| 6 Jun | 163.60 | 4.65 | - | 0 | 0 | 0 | ||||
| 5 Jun | 159.25 | 4.65 | - | 0 | 0 | 0 | ||||
| 4 Jun | 154.50 | 4.65 | - | 0 | 0 | 0 | ||||
| 3 Jun | 175.30 | 4.65 | - | 0 | 0 | 0 | ||||
| 31 May | 162.40 | 4.65 | - | 0 | 0 | 0 | ||||
For INDIAN OIL CORP LTD - strike price 177.5 expiring on 25JUL2024
Delta for 177.5 CE is -
Historical price for 177.5 CE is as follows
On 5 Jul IOC was trading at 171.28. The strike last trading price was 2.5, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 151125 which increased total open position to 1301625
On 4 Jul IOC was trading at 170.17. The strike last trading price was 2.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 170625 which increased total open position to 1150500
On 3 Jul IOC was trading at 169.31. The strike last trading price was 2.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 78000 which increased total open position to 979875
On 2 Jul IOC was trading at 168.30. The strike last trading price was 2.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 29250 which increased total open position to 897000
On 1 Jul IOC was trading at 167.66. The strike last trading price was 2.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 107250 which increased total open position to 867750
On 28 Jun IOC was trading at 165.63. The strike last trading price was 1.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 341250 which increased total open position to 760500
On 27 Jun IOC was trading at 163.58. The strike last trading price was 1.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 224250 which increased total open position to 419250
On 26 Jun IOC was trading at 164.27. The strike last trading price was 2.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 43875 which increased total open position to 195000
On 25 Jun IOC was trading at 164.37. The strike last trading price was 2.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 48750 which increased total open position to 151125
On 24 Jun IOC was trading at 166.30. The strike last trading price was 2.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 29250 which increased total open position to 102375
On 21 Jun IOC was trading at 166.62. The strike last trading price was 3.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 14625 which increased total open position to 63375
On 20 Jun IOC was trading at 168.97. The strike last trading price was 4.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 48750 which increased total open position to 48750
On 19 Jun IOC was trading at 166.75. The strike last trading price was 4.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 24375 which increased total open position to 0
On 18 Jun IOC was trading at 169.59. The strike last trading price was 4.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 34125 which increased total open position to 48750
On 14 Jun IOC was trading at 170.36. The strike last trading price was 5.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14625
On 13 Jun IOC was trading at 168.95. The strike last trading price was 6.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jun IOC was trading at 168.84. The strike last trading price was 6.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 9750 which increased total open position to 0
On 11 Jun IOC was trading at 167.68. The strike last trading price was 6.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 9750 which increased total open position to 14625
On 10 Jun IOC was trading at 165.21. The strike last trading price was 5.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 0
On 7 Jun IOC was trading at 164.20. The strike last trading price was 5.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jun IOC was trading at 163.60. The strike last trading price was 4.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jun IOC was trading at 159.25. The strike last trading price was 4.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jun IOC was trading at 154.50. The strike last trading price was 4.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jun IOC was trading at 175.30. The strike last trading price was 4.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 May IOC was trading at 162.40. The strike last trading price was 4.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 171.28 | 8 | -0.80 | - | 1,75,500 | 19,500 | 2,34,000 |
| 4 Jul | 170.17 | 8.8 | - | 1,02,375 | 4,875 | 2,14,500 | |
| 3 Jul | 169.31 | 9.65 | - | 68,250 | -4,875 | 2,09,625 | |
| 2 Jul | 168.30 | 10.55 | - | 92,625 | -19,500 | 2,14,500 | |
| 1 Jul | 167.66 | 11.45 | - | 39,000 | 0 | 2,34,000 | |
| 28 Jun | 165.63 | 13 | - | 53,625 | -4,875 | 2,34,000 | |
| 27 Jun | 163.58 | 14.5 | - | 3,02,250 | 1,95,000 | 2,38,875 | |
| 26 Jun | 164.27 | 13.9 | - | 58,500 | 43,875 | 43,875 | |
| 25 Jun | 164.37 | 18.2 | - | 0 | 0 | 0 | |
| 24 Jun | 166.30 | 18.2 | - | 0 | 0 | 0 | |
| 21 Jun | 166.62 | 18.20 | - | 0 | 0 | 0 | |
| 20 Jun | 168.97 | 18.20 | - | 0 | 0 | 0 | |
| 19 Jun | 166.75 | 18.20 | - | 0 | 0 | 0 | |
| 18 Jun | 169.59 | 18.20 | - | 0 | 0 | 0 | |
| 14 Jun | 170.36 | 18.20 | - | 0 | 0 | 0 | |
| 13 Jun | 168.95 | 18.20 | - | 0 | 0 | 0 | |
| 12 Jun | 168.84 | 18.20 | - | 0 | 0 | 0 | |
| 11 Jun | 167.68 | 18.20 | - | 0 | 0 | 0 | |
| 10 Jun | 165.21 | 18.20 | - | 0 | 0 | 0 | |
| 7 Jun | 164.20 | 18.20 | - | 0 | 0 | 0 | |
| 6 Jun | 163.60 | 18.20 | - | 0 | 0 | 0 | |
| 5 Jun | 159.25 | 18.20 | - | 0 | 0 | 0 | |
| 4 Jun | 154.50 | 18.20 | - | 0 | 0 | 0 | |
| 3 Jun | 175.30 | 18.20 | - | 0 | 0 | 0 | |
| 31 May | 162.40 | 18.20 | - | 0 | 0 | 0 | |
For INDIAN OIL CORP LTD - strike price 177.5 expiring on 25JUL2024
Delta for 177.5 PE is -
Historical price for 177.5 PE is as follows
On 5 Jul IOC was trading at 171.28. The strike last trading price was 8, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 234000
On 4 Jul IOC was trading at 170.17. The strike last trading price was 8.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 214500
On 3 Jul IOC was trading at 169.31. The strike last trading price was 9.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -4875 which decreased total open position to 209625
On 2 Jul IOC was trading at 168.30. The strike last trading price was 10.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -19500 which decreased total open position to 214500
On 1 Jul IOC was trading at 167.66. The strike last trading price was 11.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 234000
On 28 Jun IOC was trading at 165.63. The strike last trading price was 13, which was lower than the previous day. The implied volatity was -, the open interest changed by -4875 which decreased total open position to 234000
On 27 Jun IOC was trading at 163.58. The strike last trading price was 14.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 195000 which increased total open position to 238875
On 26 Jun IOC was trading at 164.27. The strike last trading price was 13.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 43875 which increased total open position to 43875
On 25 Jun IOC was trading at 164.37. The strike last trading price was 18.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Jun IOC was trading at 166.30. The strike last trading price was 18.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Jun IOC was trading at 166.62. The strike last trading price was 18.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Jun IOC was trading at 168.97. The strike last trading price was 18.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Jun IOC was trading at 166.75. The strike last trading price was 18.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Jun IOC was trading at 169.59. The strike last trading price was 18.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Jun IOC was trading at 170.36. The strike last trading price was 18.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jun IOC was trading at 168.95. The strike last trading price was 18.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jun IOC was trading at 168.84. The strike last trading price was 18.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Jun IOC was trading at 167.68. The strike last trading price was 18.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jun IOC was trading at 165.21. The strike last trading price was 18.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jun IOC was trading at 164.20. The strike last trading price was 18.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jun IOC was trading at 163.60. The strike last trading price was 18.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jun IOC was trading at 159.25. The strike last trading price was 18.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jun IOC was trading at 154.50. The strike last trading price was 18.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jun IOC was trading at 175.30. The strike last trading price was 18.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 May IOC was trading at 162.40. The strike last trading price was 18.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0