IOC
Indian Oil Corp Ltd
Historical option data for IOC
06 Sep 2024 04:12 PM IST
| IOC 180 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 176.64 | 3.7 | -2.30 | 3,90,14,625 | 43,48,500 | 1,62,97,125 | ||||
| 5 Sept | 181.34 | 6 | 1.70 | 4,79,65,125 | -43,68,000 | 1,18,41,375 | ||||
| 4 Sept | 177.03 | 4.3 | 0.85 | 4,18,95,750 | 29,29,875 | 1,64,38,500 | ||||
| 3 Sept | 176.13 | 3.45 | -1.60 | 2,74,90,125 | -29,64,000 | 1,34,94,000 | ||||
| 2 Sept | 178.73 | 5.05 | 0.80 | 4,24,32,000 | 52,40,625 | 1,64,62,875 | ||||
| 30 Aug | 176.97 | 4.25 | -0.55 | 2,09,57,625 | 24,66,750 | 1,11,78,375 | ||||
| 29 Aug | 176.84 | 4.8 | 1.30 | 1,92,85,500 | 12,67,500 | 86,92,125 | ||||
| 28 Aug | 173.75 | 3.5 | 0.40 | 1,08,76,125 | 21,01,125 | 73,80,750 | ||||
| 27 Aug | 173.25 | 3.1 | -0.55 | 36,41,625 | 10,53,000 | 52,60,125 | ||||
| 26 Aug | 173.46 | 3.65 | -0.20 | 23,44,875 | 2,68,125 | 42,07,125 | ||||
| 23 Aug | 173.13 | 3.85 | -0.50 | 34,41,750 | 6,04,500 | 39,39,000 | ||||
| 22 Aug | 173.79 | 4.35 | 0.20 | 46,02,000 | 7,36,125 | 32,95,500 | ||||
| 21 Aug | 173.89 | 4.15 | 0.55 | 34,22,250 | 2,19,375 | 25,69,125 | ||||
| 20 Aug | 172.23 | 3.6 | 0.40 | 30,22,500 | 5,41,125 | 23,40,000 | ||||
| 19 Aug | 170.08 | 3.2 | 1.00 | 21,98,625 | 3,65,625 | 17,98,875 | ||||
| 16 Aug | 167.17 | 2.2 | 0.05 | 9,75,000 | 1,75,500 | 14,13,750 | ||||
| 14 Aug | 163.74 | 2.15 | -0.15 | 5,85,000 | 24,375 | 12,33,375 | ||||
| 13 Aug | 164.12 | 2.3 | -1.65 | 6,43,500 | 2,82,750 | 11,94,375 | ||||
| 12 Aug | 169.16 | 3.95 | -0.15 | 2,92,500 | 82,875 | 9,16,500 | ||||
| 9 Aug | 169.09 | 4.1 | -0.70 | 4,38,750 | 2,09,625 | 8,19,000 | ||||
| 8 Aug | 170.23 | 4.8 | -1.10 | 1,46,250 | 73,125 | 6,09,375 | ||||
| 7 Aug | 172.22 | 5.9 | 1.15 | 1,46,250 | 14,625 | 5,36,250 | ||||
| 6 Aug | 167.01 | 4.75 | -1.60 | 1,36,500 | 82,875 | 5,16,750 | ||||
| 5 Aug | 170.59 | 6.35 | -1.80 | 3,46,125 | 53,625 | 4,33,875 | ||||
| 2 Aug | 177.29 | 8.15 | -1.30 | 2,19,375 | 68,250 | 3,80,250 | ||||
| 1 Aug | 179.73 | 9.45 | -1.30 | 2,73,000 | 39,000 | 3,16,875 | ||||
| 31 Jul | 181.67 | 10.75 | -2.05 | 1,95,000 | -82,875 | 2,77,875 | ||||
|
|
||||||||||
| 30 Jul | 182.95 | 12.8 | 3.10 | 7,94,625 | -58,500 | 3,75,375 | ||||
| 29 Jul | 180.39 | 9.7 | 1.35 | 4,24,125 | 1,80,375 | 4,33,875 | ||||
| 26 Jul | 176.55 | 8.35 | -0.55 | 1,60,875 | 39,000 | 2,53,500 | ||||
| 25 Jul | 176.85 | 8.9 | 0.85 | 3,99,750 | 2,14,500 | 2,14,500 | ||||
| 18 Jul | 169.61 | 8.05 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 170.74 | 8.05 | -0.40 | 0 | 0 | 0 | ||||
| 9 Jul | 171.67 | 8.45 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 171.28 | 8.45 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 170.17 | 8.45 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 169.31 | 8.45 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 168.30 | 8.45 | 0.00 | 0 | 0 | 0 | ||||
| 1 Jul | 167.66 | 8.45 | 0 | 0 | 0 | |||||
For Indian Oil Corp Ltd - strike price 180 expiring on 26SEP2024
Delta for 180 CE is -
Historical price for 180 CE is as follows
On 6 Sept IOC was trading at 176.64. The strike last trading price was 3.7, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 4348500 which increased total open position to 16297125
On 5 Sept IOC was trading at 181.34. The strike last trading price was 6, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by -4368000 which decreased total open position to 11841375
On 4 Sept IOC was trading at 177.03. The strike last trading price was 4.3, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 2929875 which increased total open position to 16438500
On 3 Sept IOC was trading at 176.13. The strike last trading price was 3.45, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by -2964000 which decreased total open position to 13494000
On 2 Sept IOC was trading at 178.73. The strike last trading price was 5.05, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 5240625 which increased total open position to 16462875
On 30 Aug IOC was trading at 176.97. The strike last trading price was 4.25, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 2466750 which increased total open position to 11178375
On 29 Aug IOC was trading at 176.84. The strike last trading price was 4.8, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 1267500 which increased total open position to 8692125
On 28 Aug IOC was trading at 173.75. The strike last trading price was 3.5, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 2101125 which increased total open position to 7380750
On 27 Aug IOC was trading at 173.25. The strike last trading price was 3.1, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 1053000 which increased total open position to 5260125
On 26 Aug IOC was trading at 173.46. The strike last trading price was 3.65, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 268125 which increased total open position to 4207125
On 23 Aug IOC was trading at 173.13. The strike last trading price was 3.85, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 604500 which increased total open position to 3939000
On 22 Aug IOC was trading at 173.79. The strike last trading price was 4.35, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 736125 which increased total open position to 3295500
On 21 Aug IOC was trading at 173.89. The strike last trading price was 4.15, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 219375 which increased total open position to 2569125
On 20 Aug IOC was trading at 172.23. The strike last trading price was 3.6, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 541125 which increased total open position to 2340000
On 19 Aug IOC was trading at 170.08. The strike last trading price was 3.2, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 365625 which increased total open position to 1798875
On 16 Aug IOC was trading at 167.17. The strike last trading price was 2.2, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 175500 which increased total open position to 1413750
On 14 Aug IOC was trading at 163.74. The strike last trading price was 2.15, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 24375 which increased total open position to 1233375
On 13 Aug IOC was trading at 164.12. The strike last trading price was 2.3, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 282750 which increased total open position to 1194375
On 12 Aug IOC was trading at 169.16. The strike last trading price was 3.95, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 82875 which increased total open position to 916500
On 9 Aug IOC was trading at 169.09. The strike last trading price was 4.1, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 209625 which increased total open position to 819000
On 8 Aug IOC was trading at 170.23. The strike last trading price was 4.8, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 73125 which increased total open position to 609375
On 7 Aug IOC was trading at 172.22. The strike last trading price was 5.9, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 14625 which increased total open position to 536250
On 6 Aug IOC was trading at 167.01. The strike last trading price was 4.75, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 82875 which increased total open position to 516750
On 5 Aug IOC was trading at 170.59. The strike last trading price was 6.35, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 53625 which increased total open position to 433875
On 2 Aug IOC was trading at 177.29. The strike last trading price was 8.15, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 68250 which increased total open position to 380250
On 1 Aug IOC was trading at 179.73. The strike last trading price was 9.45, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 39000 which increased total open position to 316875
On 31 Jul IOC was trading at 181.67. The strike last trading price was 10.75, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by -82875 which decreased total open position to 277875
On 30 Jul IOC was trading at 182.95. The strike last trading price was 12.8, which was 3.10 higher than the previous day. The implied volatity was -, the open interest changed by -58500 which decreased total open position to 375375
On 29 Jul IOC was trading at 180.39. The strike last trading price was 9.7, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 180375 which increased total open position to 433875
On 26 Jul IOC was trading at 176.55. The strike last trading price was 8.35, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 39000 which increased total open position to 253500
On 25 Jul IOC was trading at 176.85. The strike last trading price was 8.9, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 214500 which increased total open position to 214500
On 18 Jul IOC was trading at 169.61. The strike last trading price was 8.05, 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 8.05, which was -0.40 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 8.45, 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 5 Jul IOC was trading at 171.28. The strike last trading price was 8.45, 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 4 Jul IOC was trading at 170.17. The strike last trading price was 8.45, 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 3 Jul IOC was trading at 169.31. The strike last trading price was 8.45, 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 2 Jul IOC was trading at 168.30. The strike last trading price was 8.45, 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 1 Jul IOC was trading at 167.66. The strike last trading price was 8.45, 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 180 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 176.64 | 6.75 | 2.80 | 1,37,28,000 | -1,36,500 | 77,80,500 |
| 5 Sept | 181.34 | 3.95 | -2.00 | 2,92,50,000 | 23,69,250 | 79,12,125 |
| 4 Sept | 177.03 | 5.95 | -0.75 | 67,51,875 | -1,60,875 | 55,13,625 |
| 3 Sept | 176.13 | 6.7 | 1.20 | 47,19,000 | -6,38,625 | 56,74,500 |
| 2 Sept | 178.73 | 5.5 | -0.75 | 1,65,70,125 | 27,34,875 | 63,13,125 |
| 30 Aug | 176.97 | 6.25 | -0.20 | 48,50,625 | 11,60,250 | 35,63,625 |
| 29 Aug | 176.84 | 6.45 | -2.20 | 23,93,625 | 5,75,250 | 24,03,375 |
| 28 Aug | 173.75 | 8.65 | -0.30 | 20,81,625 | 4,19,250 | 18,13,500 |
| 27 Aug | 173.25 | 8.95 | 0.20 | 8,97,000 | 3,65,625 | 13,94,250 |
| 26 Aug | 173.46 | 8.75 | -0.80 | 2,24,250 | 78,000 | 10,28,625 |
| 23 Aug | 173.13 | 9.55 | 0.20 | 3,21,750 | 1,99,875 | 9,55,500 |
| 22 Aug | 173.79 | 9.35 | 0.85 | 5,55,750 | 3,12,000 | 7,55,625 |
| 21 Aug | 173.89 | 8.5 | -1.55 | 2,19,375 | 1,17,000 | 4,33,875 |
| 20 Aug | 172.23 | 10.05 | -1.75 | 1,90,125 | 68,250 | 3,16,875 |
| 19 Aug | 170.08 | 11.8 | -3.75 | 43,875 | 14,625 | 2,48,625 |
| 16 Aug | 167.17 | 15.55 | 0.00 | 0 | -4,875 | 0 |
| 14 Aug | 163.74 | 15.55 | -0.55 | 9,750 | -4,875 | 2,34,000 |
| 13 Aug | 164.12 | 16.1 | 3.30 | 48,750 | -4,875 | 2,29,125 |
| 12 Aug | 169.16 | 12.8 | 0.80 | 73,125 | -39,000 | 2,29,125 |
| 9 Aug | 169.09 | 12 | 0.00 | 0 | 4,875 | 0 |
| 8 Aug | 170.23 | 12 | 0.60 | 4,875 | 0 | 2,63,250 |
| 7 Aug | 172.22 | 11.4 | -3.10 | 73,125 | 53,625 | 2,58,375 |
| 6 Aug | 167.01 | 14.5 | -1.00 | 19,500 | 0 | 2,09,625 |
| 5 Aug | 170.59 | 15.5 | 6.70 | 34,125 | 9,750 | 2,09,625 |
| 2 Aug | 177.29 | 8.8 | 1.20 | 58,500 | 4,875 | 1,95,000 |
| 1 Aug | 179.73 | 7.6 | 0.90 | 53,625 | 24,375 | 1,85,250 |
| 31 Jul | 181.67 | 6.7 | 0.20 | 78,000 | 29,250 | 1,65,750 |
| 30 Jul | 182.95 | 6.5 | 0.20 | 1,65,750 | 1,31,625 | 1,36,500 |
| 29 Jul | 180.39 | 6.3 | -12.10 | 9,750 | 4,875 | 4,875 |
| 26 Jul | 176.55 | 18.4 | 0.00 | 0 | 0 | 0 |
| 25 Jul | 176.85 | 18.4 | 18.40 | 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 180 expiring on 26SEP2024
Delta for 180 PE is -
Historical price for 180 PE is as follows
On 6 Sept IOC was trading at 176.64. The strike last trading price was 6.75, which was 2.80 higher than the previous day. The implied volatity was -, the open interest changed by -136500 which decreased total open position to 7780500
On 5 Sept IOC was trading at 181.34. The strike last trading price was 3.95, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 2369250 which increased total open position to 7912125
On 4 Sept IOC was trading at 177.03. The strike last trading price was 5.95, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -160875 which decreased total open position to 5513625
On 3 Sept IOC was trading at 176.13. The strike last trading price was 6.7, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by -638625 which decreased total open position to 5674500
On 2 Sept IOC was trading at 178.73. The strike last trading price was 5.5, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 2734875 which increased total open position to 6313125
On 30 Aug IOC was trading at 176.97. The strike last trading price was 6.25, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 1160250 which increased total open position to 3563625
On 29 Aug IOC was trading at 176.84. The strike last trading price was 6.45, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 575250 which increased total open position to 2403375
On 28 Aug IOC was trading at 173.75. The strike last trading price was 8.65, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 419250 which increased total open position to 1813500
On 27 Aug IOC was trading at 173.25. The strike last trading price was 8.95, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 365625 which increased total open position to 1394250
On 26 Aug IOC was trading at 173.46. The strike last trading price was 8.75, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 78000 which increased total open position to 1028625
On 23 Aug IOC was trading at 173.13. The strike last trading price was 9.55, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 199875 which increased total open position to 955500
On 22 Aug IOC was trading at 173.79. The strike last trading price was 9.35, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 312000 which increased total open position to 755625
On 21 Aug IOC was trading at 173.89. The strike last trading price was 8.5, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 117000 which increased total open position to 433875
On 20 Aug IOC was trading at 172.23. The strike last trading price was 10.05, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 68250 which increased total open position to 316875
On 19 Aug IOC was trading at 170.08. The strike last trading price was 11.8, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by 14625 which increased total open position to 248625
On 16 Aug IOC was trading at 167.17. The strike last trading price was 15.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -4875 which decreased total open position to 0
On 14 Aug IOC was trading at 163.74. The strike last trading price was 15.55, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -4875 which decreased total open position to 234000
On 13 Aug IOC was trading at 164.12. The strike last trading price was 16.1, which was 3.30 higher than the previous day. The implied volatity was -, the open interest changed by -4875 which decreased total open position to 229125
On 12 Aug IOC was trading at 169.16. The strike last trading price was 12.8, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by -39000 which decreased total open position to 229125
On 9 Aug IOC was trading at 169.09. 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 4875 which increased total open position to 0
On 8 Aug IOC was trading at 170.23. The strike last trading price was 12, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 263250
On 7 Aug IOC was trading at 172.22. The strike last trading price was 11.4, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by 53625 which increased total open position to 258375
On 6 Aug IOC was trading at 167.01. The strike last trading price was 14.5, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 209625
On 5 Aug IOC was trading at 170.59. The strike last trading price was 15.5, which was 6.70 higher than the previous day. The implied volatity was -, the open interest changed by 9750 which increased total open position to 209625
On 2 Aug IOC was trading at 177.29. The strike last trading price was 8.8, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 195000
On 1 Aug IOC was trading at 179.73. The strike last trading price was 7.6, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 24375 which increased total open position to 185250
On 31 Jul IOC was trading at 181.67. The strike last trading price was 6.7, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 29250 which increased total open position to 165750
On 30 Jul IOC was trading at 182.95. The strike last trading price was 6.5, 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 136500
On 29 Jul IOC was trading at 180.39. The strike last trading price was 6.3, which was -12.10 lower than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 4875
On 26 Jul IOC was trading at 176.55. The strike last trading price was 18.4, 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 25 Jul IOC was trading at 176.85. The strike last trading price was 18.4, which was 18.40 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