IOC
Indian Oil Corp Ltd
Historical option data for IOC
18 Oct 2024 03:52 PM IST
| IOC 177.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 165.35 | 0.65 | 0.00 | 25,54,500 | -3,16,875 | 40,56,000 | ||||
| 17 Oct | 164.28 | 0.65 | -0.45 | 26,61,750 | 2,68,125 | 43,82,625 | ||||
| 16 Oct | 168.39 | 1.1 | 0.00 | 56,40,375 | 6,77,625 | 41,09,625 | ||||
| 15 Oct | 167.93 | 1.1 | 0.30 | 43,72,875 | -34,125 | 34,41,750 | ||||
| 14 Oct | 165.47 | 0.8 | 0.15 | 21,40,125 | 3,21,750 | 34,75,875 | ||||
| 11 Oct | 163.15 | 0.65 | -0.25 | 23,30,250 | 1,65,750 | 31,54,125 | ||||
| 10 Oct | 164.39 | 0.9 | -0.35 | 25,00,875 | 5,31,375 | 29,98,125 | ||||
|
|
||||||||||
| 9 Oct | 164.74 | 1.25 | 0.00 | 33,88,125 | 2,87,625 | 24,66,750 | ||||
| 8 Oct | 164.24 | 1.25 | 0.00 | 16,81,875 | 1,75,500 | 21,88,875 | ||||
| 7 Oct | 162.74 | 1.25 | -1.15 | 50,99,250 | -2,68,125 | 20,08,500 | ||||
| 4 Oct | 168.65 | 2.4 | -1.05 | 63,13,125 | 3,94,875 | 22,71,750 | ||||
| 3 Oct | 171.33 | 3.45 | -4.00 | 74,14,875 | 5,55,750 | 18,96,375 | ||||
| 1 Oct | 179.06 | 7.45 | -0.55 | 14,52,750 | -1,07,250 | 13,16,250 | ||||
| 30 Sept | 180.15 | 8 | 0.35 | 43,24,125 | 1,65,750 | 14,18,625 | ||||
| 27 Sept | 180.01 | 7.65 | 4.40 | 1,37,18,250 | 3,36,375 | 12,43,125 | ||||
| 26 Sept | 171.36 | 3.25 | 0.30 | 10,62,750 | 2,68,125 | 9,16,500 | ||||
| 25 Sept | 169.82 | 2.95 | 0.00 | 6,63,000 | 2,29,125 | 6,48,375 | ||||
| 24 Sept | 169.89 | 2.95 | 0.05 | 5,94,750 | 1,80,375 | 4,19,250 | ||||
| 23 Sept | 169.73 | 2.9 | 0.50 | 3,26,625 | 1,41,375 | 2,34,000 | ||||
| 20 Sept | 167.05 | 2.4 | 0.20 | 68,250 | 19,500 | 87,750 | ||||
| 19 Sept | 165.04 | 2.2 | -1.60 | 73,125 | 34,125 | 68,250 | ||||
| 18 Sept | 168.45 | 3.8 | 0.00 | 0 | 4,875 | 0 | ||||
| 17 Sept | 170.51 | 3.8 | -0.90 | 9,750 | 4,875 | 34,125 | ||||
| 16 Sept | 171.82 | 4.7 | -7.65 | 29,250 | 24,375 | 24,375 | ||||
| 13 Sept | 173.19 | 12.35 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 173.26 | 12.35 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 169.74 | 12.35 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 175.55 | 12.35 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 175.34 | 12.35 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 176.64 | 12.35 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 181.34 | 12.35 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 177.03 | 12.35 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 176.13 | 12.35 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 178.73 | 12.35 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 176.97 | 12.35 | 0 | 0 | 0 | |||||
For Indian Oil Corp Ltd - strike price 177.5 expiring on 31OCT2024
Delta for 177.5 CE is -
Historical price for 177.5 CE is as follows
On 18 Oct IOC was trading at 165.35. The strike last trading price was 0.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -316875 which decreased total open position to 4056000
On 17 Oct IOC was trading at 164.28. The strike last trading price was 0.65, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 268125 which increased total open position to 4382625
On 16 Oct IOC was trading at 168.39. The strike last trading price was 1.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 677625 which increased total open position to 4109625
On 15 Oct IOC was trading at 167.93. The strike last trading price was 1.1, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -34125 which decreased total open position to 3441750
On 14 Oct IOC was trading at 165.47. The strike last trading price was 0.8, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 321750 which increased total open position to 3475875
On 11 Oct IOC was trading at 163.15. The strike last trading price was 0.65, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 165750 which increased total open position to 3154125
On 10 Oct IOC was trading at 164.39. The strike last trading price was 0.9, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 531375 which increased total open position to 2998125
On 9 Oct IOC was trading at 164.74. The strike last trading price was 1.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 287625 which increased total open position to 2466750
On 8 Oct IOC was trading at 164.24. The strike last trading price was 1.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 175500 which increased total open position to 2188875
On 7 Oct IOC was trading at 162.74. The strike last trading price was 1.25, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by -268125 which decreased total open position to 2008500
On 4 Oct IOC was trading at 168.65. The strike last trading price was 2.4, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 394875 which increased total open position to 2271750
On 3 Oct IOC was trading at 171.33. The strike last trading price was 3.45, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 555750 which increased total open position to 1896375
On 1 Oct IOC was trading at 179.06. The strike last trading price was 7.45, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -107250 which decreased total open position to 1316250
On 30 Sept IOC was trading at 180.15. The strike last trading price was 8, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 165750 which increased total open position to 1418625
On 27 Sept IOC was trading at 180.01. The strike last trading price was 7.65, which was 4.40 higher than the previous day. The implied volatity was -, the open interest changed by 336375 which increased total open position to 1243125
On 26 Sept IOC was trading at 171.36. The strike last trading price was 3.25, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 268125 which increased total open position to 916500
On 25 Sept IOC was trading at 169.82. The strike last trading price was 2.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 229125 which increased total open position to 648375
On 24 Sept IOC was trading at 169.89. The strike last trading price was 2.95, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 180375 which increased total open position to 419250
On 23 Sept IOC was trading at 169.73. The strike last trading price was 2.9, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 141375 which increased total open position to 234000
On 20 Sept IOC was trading at 167.05. The strike last trading price was 2.4, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 87750
On 19 Sept IOC was trading at 165.04. The strike last trading price was 2.2, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 34125 which increased total open position to 68250
On 18 Sept IOC was trading at 168.45. The strike last trading price was 3.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 0
On 17 Sept IOC was trading at 170.51. The strike last trading price was 3.8, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 34125
On 16 Sept IOC was trading at 171.82. The strike last trading price was 4.7, which was -7.65 lower than the previous day. The implied volatity was -, the open interest changed by 24375 which increased total open position to 24375
On 13 Sept IOC was trading at 173.19. The strike last trading price was 12.35, 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 12.35, 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 12.35, 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 12.35, 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 12.35, 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 12.35, 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 12.35, 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 12.35, 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 12.35, 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 12.35, 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 12.35, 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 |
| 18 Oct | 165.35 | 12.9 | 0.05 | 82,875 | -29,250 | 12,28,500 |
| 17 Oct | 164.28 | 12.85 | 3.40 | 63,375 | -34,125 | 12,57,750 |
| 16 Oct | 168.39 | 9.45 | -1.20 | 97,500 | 9,750 | 12,96,750 |
| 15 Oct | 167.93 | 10.65 | -1.50 | 58,500 | 0 | 12,82,125 |
| 14 Oct | 165.47 | 12.15 | -2.25 | 63,375 | -4,875 | 12,82,125 |
| 11 Oct | 163.15 | 14.4 | 1.45 | 29,250 | -4,875 | 12,87,000 |
| 10 Oct | 164.39 | 12.95 | 0.00 | 19,500 | 0 | 12,91,875 |
| 9 Oct | 164.74 | 12.95 | -0.05 | 53,625 | -4,875 | 12,91,875 |
| 8 Oct | 164.24 | 13 | -2.15 | 68,250 | 0 | 12,96,750 |
| 7 Oct | 162.74 | 15.15 | 4.85 | 2,73,000 | -63,375 | 13,01,625 |
| 4 Oct | 168.65 | 10.3 | 1.80 | 9,21,375 | -3,31,500 | 13,60,125 |
| 3 Oct | 171.33 | 8.5 | 4.45 | 35,68,500 | 3,07,125 | 16,96,500 |
| 1 Oct | 179.06 | 4.05 | -0.45 | 47,72,625 | 2,58,375 | 13,99,125 |
| 30 Sept | 180.15 | 4.5 | 0.10 | 74,97,750 | 1,41,375 | 11,40,750 |
| 27 Sept | 180.01 | 4.4 | -3.60 | 46,75,125 | 6,77,625 | 10,28,625 |
| 26 Sept | 171.36 | 8 | -1.40 | 2,73,000 | 1,12,125 | 3,51,000 |
| 25 Sept | 169.82 | 9.4 | 0.50 | 1,65,750 | 53,625 | 2,38,875 |
| 24 Sept | 169.89 | 8.9 | -1.00 | 2,29,125 | 1,17,000 | 1,80,375 |
| 23 Sept | 169.73 | 9.9 | -4.30 | 1,46,250 | 43,875 | 53,625 |
| 20 Sept | 167.05 | 14.2 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 165.04 | 14.2 | 3.85 | 4,875 | 0 | 9,750 |
| 18 Sept | 168.45 | 10.35 | 2.15 | 4,875 | 0 | 4,875 |
| 17 Sept | 170.51 | 8.2 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 171.82 | 8.2 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 173.19 | 8.2 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 173.26 | 8.2 | 0.00 | 0 | 4,875 | 0 |
| 11 Sept | 169.74 | 8.2 | 2.95 | 4,875 | 0 | 0 |
| 10 Sept | 175.55 | 5.25 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 175.34 | 5.25 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 176.64 | 5.25 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 181.34 | 5.25 | -5.55 | 1,26,750 | 39,000 | 39,000 |
| 4 Sept | 177.03 | 10.8 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 176.13 | 10.8 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 178.73 | 10.8 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 176.97 | 10.8 | 0 | 0 | 0 | |
For Indian Oil Corp Ltd - strike price 177.5 expiring on 31OCT2024
Delta for 177.5 PE is -
Historical price for 177.5 PE is as follows
On 18 Oct IOC was trading at 165.35. The strike last trading price was 12.9, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -29250 which decreased total open position to 1228500
On 17 Oct IOC was trading at 164.28. The strike last trading price was 12.85, which was 3.40 higher than the previous day. The implied volatity was -, the open interest changed by -34125 which decreased total open position to 1257750
On 16 Oct IOC was trading at 168.39. The strike last trading price was 9.45, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 9750 which increased total open position to 1296750
On 15 Oct IOC was trading at 167.93. The strike last trading price was 10.65, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1282125
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 -4875 which decreased total open position to 1282125
On 11 Oct IOC was trading at 163.15. The strike last trading price was 14.4, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by -4875 which decreased total open position to 1287000
On 10 Oct IOC was trading at 164.39. The strike last trading price was 12.95, 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 1291875
On 9 Oct IOC was trading at 164.74. The strike last trading price was 12.95, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -4875 which decreased total open position to 1291875
On 8 Oct IOC was trading at 164.24. The strike last trading price was 13, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1296750
On 7 Oct IOC was trading at 162.74. The strike last trading price was 15.15, which was 4.85 higher than the previous day. The implied volatity was -, the open interest changed by -63375 which decreased total open position to 1301625
On 4 Oct IOC was trading at 168.65. The strike last trading price was 10.3, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by -331500 which decreased total open position to 1360125
On 3 Oct IOC was trading at 171.33. The strike last trading price was 8.5, which was 4.45 higher than the previous day. The implied volatity was -, the open interest changed by 307125 which increased total open position to 1696500
On 1 Oct IOC was trading at 179.06. The strike last trading price was 4.05, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 258375 which increased total open position to 1399125
On 30 Sept IOC was trading at 180.15. The strike last trading price was 4.5, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 141375 which increased total open position to 1140750
On 27 Sept IOC was trading at 180.01. The strike last trading price was 4.4, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by 677625 which increased total open position to 1028625
On 26 Sept IOC was trading at 171.36. The strike last trading price was 8, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 112125 which increased total open position to 351000
On 25 Sept IOC was trading at 169.82. The strike last trading price was 9.4, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 53625 which increased total open position to 238875
On 24 Sept IOC was trading at 169.89. The strike last trading price was 8.9, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 117000 which increased total open position to 180375
On 23 Sept IOC was trading at 169.73. The strike last trading price was 9.9, which was -4.30 lower than the previous day. The implied volatity was -, the open interest changed by 43875 which increased total open position to 53625
On 20 Sept IOC was trading at 167.05. The strike last trading price was 14.2, 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 Sept IOC was trading at 165.04. The strike last trading price was 14.2, which was 3.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9750
On 18 Sept IOC was trading at 168.45. The strike last trading price was 10.35, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4875
On 17 Sept IOC was trading at 170.51. The strike last trading price was 8.2, 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 Sept IOC was trading at 171.82. The strike last trading price was 8.2, 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 8.2, 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 8.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 0
On 11 Sept IOC was trading at 169.74. The strike last trading price was 8.2, which was 2.95 higher 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 5.25, 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 5.25, 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 5.25, 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 5.25, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by 39000 which increased total open position to 39000
On 4 Sept IOC was trading at 177.03. The strike last trading price was 10.8, 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 10.8, 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 10.8, 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 10.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
