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 | 1.9 | 0.20 | - | 89,06,625 | -3,21,750 | 61,03,500 | |||
| 4 Jul | 170.17 | 1.7 | - | 81,21,750 | 63,375 | 64,25,250 | ||||
| 3 Jul | 169.31 | 1.6 | - | 42,31,500 | 39,000 | 63,61,875 | ||||
| 2 Jul | 168.30 | 1.65 | - | 94,52,625 | 1,95,000 | 62,59,500 | ||||
| 1 Jul | 167.66 | 1.7 | - | 80,73,000 | 7,06,875 | 60,64,500 | ||||
| 28 Jun | 165.63 | 1.6 | - | 50,31,000 | 4,38,750 | 53,57,625 | ||||
| 27 Jun | 163.58 | 1.5 | - | 55,28,250 | 8,82,375 | 49,18,875 | ||||
| 26 Jun | 164.27 | 1.6 | - | 24,96,000 | 5,41,125 | 40,36,500 | ||||
| 25 Jun | 164.37 | 1.95 | - | 17,11,125 | 5,60,625 | 34,95,375 | ||||
| 24 Jun | 166.30 | 2.5 | - | 21,45,000 | 6,38,625 | 29,29,875 | ||||
| 21 Jun | 166.62 | 2.90 | - | 19,06,125 | 4,58,250 | 22,86,375 | ||||
| 20 Jun | 168.97 | 3.75 | - | 11,26,125 | 4,19,250 | 18,47,625 | ||||
| 19 Jun | 166.75 | 3.15 | - | 11,60,250 | 2,53,500 | 14,28,375 | ||||
| 18 Jun | 169.59 | 3.90 | - | 9,21,375 | 2,48,625 | 11,65,125 | ||||
| 14 Jun | 170.36 | 4.00 | - | 9,40,875 | 3,99,750 | 9,16,500 | ||||
| 13 Jun | 168.95 | 4.45 | - | 4,43,625 | 63,375 | 5,16,750 | ||||
| 12 Jun | 168.84 | 4.65 | - | 3,36,375 | 24,375 | 4,48,500 | ||||
| 11 Jun | 167.68 | 4.80 | - | 3,70,500 | 1,07,250 | 4,24,125 | ||||
| 10 Jun | 165.21 | 4.10 | - | 3,21,750 | 1,36,500 | 3,16,875 | ||||
| 7 Jun | 164.20 | 4.70 | - | 3,65,625 | 58,500 | 1,85,250 | ||||
| 6 Jun | 163.60 | 4.80 | - | 1,56,000 | 39,000 | 1,26,750 | ||||
| 5 Jun | 159.25 | 3.60 | - | 9,750 | -4,875 | 87,750 | ||||
| 4 Jun | 154.50 | 5.35 | - | 1,36,500 | 29,250 | 92,625 | ||||
| 3 Jun | 175.30 | 10.35 | - | 92,625 | 43,875 | 63,375 | ||||
| 31 May | 162.40 | 5.00 | - | 9,750 | 0 | 14,625 | ||||
| 30 May | 161.95 | 5.30 | - | 14,625 | 14,625 | 14,625 | ||||
| 29 May | 165.05 | 8.70 | - | 0 | 0 | 0 | ||||
| 28 May | 167.05 | 8.70 | - | 0 | 4,875 | 0 | ||||
| 27 May | 168.90 | 8.70 | - | 19,500 | 9,750 | 14,625 | ||||
|
|
||||||||||
| 24 May | 168.80 | 12.25 | - | 0 | 0 | 0 | ||||
| 23 May | 167.95 | 12.25 | - | 0 | 0 | 0 | ||||
| 22 May | 166.95 | 12.25 | - | 0 | 0 | 0 | ||||
| 17 May | 164.05 | 12.25 | - | 0 | 0 | 0 | ||||
| 14 May | 159.35 | 12.25 | - | 0 | 0 | 0 | ||||
For INDIAN OIL CORP LTD - strike price 180 expiring on 25JUL2024
Delta for 180 CE is -
Historical price for 180 CE is as follows
On 5 Jul IOC was trading at 171.28. The strike last trading price was 1.9, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -321750 which decreased total open position to 6103500
On 4 Jul IOC was trading at 170.17. The strike last trading price was 1.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 63375 which increased total open position to 6425250
On 3 Jul IOC was trading at 169.31. The strike last trading price was 1.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 39000 which increased total open position to 6361875
On 2 Jul IOC was trading at 168.30. The strike last trading price was 1.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 195000 which increased total open position to 6259500
On 1 Jul IOC was trading at 167.66. The strike last trading price was 1.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 706875 which increased total open position to 6064500
On 28 Jun IOC was trading at 165.63. The strike last trading price was 1.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 438750 which increased total open position to 5357625
On 27 Jun IOC was trading at 163.58. The strike last trading price was 1.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 882375 which increased total open position to 4918875
On 26 Jun IOC was trading at 164.27. The strike last trading price was 1.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 541125 which increased total open position to 4036500
On 25 Jun IOC was trading at 164.37. The strike last trading price was 1.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 560625 which increased total open position to 3495375
On 24 Jun IOC was trading at 166.30. The strike last trading price was 2.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 638625 which increased total open position to 2929875
On 21 Jun IOC was trading at 166.62. The strike last trading price was 2.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 458250 which increased total open position to 2286375
On 20 Jun IOC was trading at 168.97. The strike last trading price was 3.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 419250 which increased total open position to 1847625
On 19 Jun IOC was trading at 166.75. The strike last trading price was 3.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 253500 which increased total open position to 1428375
On 18 Jun IOC was trading at 169.59. The strike last trading price was 3.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 248625 which increased total open position to 1165125
On 14 Jun IOC was trading at 170.36. The strike last trading price was 4.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 399750 which increased total open position to 916500
On 13 Jun IOC was trading at 168.95. The strike last trading price was 4.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 63375 which increased total open position to 516750
On 12 Jun IOC was trading at 168.84. The strike last trading price was 4.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 24375 which increased total open position to 448500
On 11 Jun IOC was trading at 167.68. The strike last trading price was 4.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 107250 which increased total open position to 424125
On 10 Jun IOC was trading at 165.21. The strike last trading price was 4.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 136500 which increased total open position to 316875
On 7 Jun IOC was trading at 164.20. The strike last trading price was 4.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 58500 which increased total open position to 185250
On 6 Jun IOC was trading at 163.60. The strike last trading price was 4.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 39000 which increased total open position to 126750
On 5 Jun IOC was trading at 159.25. The strike last trading price was 3.60, which was lower than the previous day. The implied volatity was -, the open interest changed by -4875 which decreased total open position to 87750
On 4 Jun IOC was trading at 154.50. The strike last trading price was 5.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 29250 which increased total open position to 92625
On 3 Jun IOC was trading at 175.30. The strike last trading price was 10.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 43875 which increased total open position to 63375
On 31 May IOC was trading at 162.40. The strike last trading price was 5.00, 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 30 May IOC was trading at 161.95. The strike last trading price was 5.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 14625 which increased total open position to 14625
On 29 May IOC was trading at 165.05. The strike last trading price was 8.70, 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 28 May IOC was trading at 167.05. The strike last trading price was 8.70, 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 27 May IOC was trading at 168.90. The strike last trading price was 8.70, 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 24 May IOC was trading at 168.80. The strike last trading price was 12.25, 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 23 May IOC was trading at 167.95. The strike last trading price was 12.25, 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 22 May IOC was trading at 166.95. The strike last trading price was 12.25, 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 17 May IOC was trading at 164.05. The strike last trading price was 12.25, 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 May IOC was trading at 159.35. The strike last trading price was 12.25, 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 | 9.85 | -0.85 | - | 4,68,000 | 87,750 | 13,06,500 |
| 4 Jul | 170.17 | 10.7 | - | 1,99,875 | 53,625 | 12,18,750 | |
| 3 Jul | 169.31 | 11.65 | - | 1,12,125 | -9,750 | 11,65,125 | |
| 2 Jul | 168.30 | 12.4 | - | 1,95,000 | -73,125 | 11,79,750 | |
| 1 Jul | 167.66 | 13.5 | - | 1,36,500 | 24,375 | 12,52,875 | |
| 28 Jun | 165.63 | 14.9 | - | 1,56,000 | 39,000 | 12,28,500 | |
| 27 Jun | 163.58 | 16.3 | - | 4,38,750 | 2,34,000 | 11,89,500 | |
| 26 Jun | 164.27 | 15.95 | - | 4,87,500 | 3,85,125 | 9,50,625 | |
| 25 Jun | 164.37 | 16 | - | 2,92,500 | 2,04,750 | 5,65,500 | |
| 24 Jun | 166.30 | 14.9 | - | 2,43,750 | 1,80,375 | 3,55,875 | |
| 21 Jun | 166.62 | 14.80 | - | 78,000 | 68,250 | 1,70,625 | |
| 20 Jun | 168.97 | 13.35 | - | 82,875 | 68,250 | 97,500 | |
| 19 Jun | 166.75 | 15.20 | - | 24,375 | 19,500 | 29,250 | |
| 18 Jun | 169.59 | 14.05 | - | 0 | 0 | 0 | |
| 14 Jun | 170.36 | 14.05 | - | 0 | 0 | 0 | |
| 13 Jun | 168.95 | 14.05 | - | 9,750 | 0 | 9,750 | |
| 12 Jun | 168.84 | 15.00 | - | 0 | 9,750 | 0 | |
| 11 Jun | 167.68 | 15.00 | - | 9,750 | 0 | 0 | |
| 10 Jun | 165.21 | 16.65 | - | 0 | 0 | 0 | |
| 7 Jun | 164.20 | 16.65 | - | 0 | 0 | 0 | |
| 6 Jun | 163.60 | 16.65 | - | 0 | 0 | 0 | |
| 5 Jun | 159.25 | 16.65 | - | 0 | 0 | 0 | |
| 4 Jun | 154.50 | 16.65 | - | 0 | 0 | 0 | |
| 3 Jun | 175.30 | 16.65 | - | 0 | 0 | 0 | |
| 31 May | 162.40 | 16.65 | - | 0 | 0 | 0 | |
| 30 May | 161.95 | 16.65 | - | 0 | 0 | 0 | |
| 29 May | 165.05 | 16.65 | - | 0 | 0 | 0 | |
| 28 May | 167.05 | 16.65 | - | 0 | 0 | 0 | |
| 27 May | 168.90 | 16.65 | - | 0 | 0 | 0 | |
| 24 May | 168.80 | 16.65 | - | 0 | 0 | 0 | |
| 23 May | 167.95 | 16.65 | - | 0 | 0 | 0 | |
| 22 May | 166.95 | 16.65 | - | 0 | 0 | 0 | |
| 17 May | 164.05 | 16.65 | - | 0 | 0 | 0 | |
| 14 May | 159.35 | 16.65 | - | 0 | 0 | 0 | |
For INDIAN OIL CORP LTD - strike price 180 expiring on 25JUL2024
Delta for 180 PE is -
Historical price for 180 PE is as follows
On 5 Jul IOC was trading at 171.28. The strike last trading price was 9.85, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 87750 which increased total open position to 1306500
On 4 Jul IOC was trading at 170.17. The strike last trading price was 10.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 53625 which increased total open position to 1218750
On 3 Jul IOC was trading at 169.31. The strike last trading price was 11.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -9750 which decreased total open position to 1165125
On 2 Jul IOC was trading at 168.30. The strike last trading price was 12.4, which was lower than the previous day. The implied volatity was -, the open interest changed by -73125 which decreased total open position to 1179750
On 1 Jul IOC was trading at 167.66. The strike last trading price was 13.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 24375 which increased total open position to 1252875
On 28 Jun IOC was trading at 165.63. The strike last trading price was 14.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 39000 which increased total open position to 1228500
On 27 Jun IOC was trading at 163.58. The strike last trading price was 16.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 234000 which increased total open position to 1189500
On 26 Jun IOC was trading at 164.27. The strike last trading price was 15.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 385125 which increased total open position to 950625
On 25 Jun IOC was trading at 164.37. The strike last trading price was 16, which was lower than the previous day. The implied volatity was -, the open interest changed by 204750 which increased total open position to 565500
On 24 Jun IOC was trading at 166.30. The strike last trading price was 14.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 180375 which increased total open position to 355875
On 21 Jun IOC was trading at 166.62. The strike last trading price was 14.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 68250 which increased total open position to 170625
On 20 Jun IOC was trading at 168.97. The strike last trading price was 13.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 68250 which increased total open position to 97500
On 19 Jun IOC was trading at 166.75. The strike last trading price was 15.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 29250
On 18 Jun IOC was trading at 169.59. The strike last trading price was 14.05, 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 14.05, 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 14.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9750
On 12 Jun IOC was trading at 168.84. The strike last trading price was 15.00, 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 15.00, 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 16.65, 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 7 Jun IOC was trading at 164.20. The strike last trading price was 16.65, 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 6 Jun IOC was trading at 163.60. The strike last trading price was 16.65, 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 16.65, 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 16.65, 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 16.65, 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 16.65, 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 30 May IOC was trading at 161.95. The strike last trading price was 16.65, 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 29 May IOC was trading at 165.05. The strike last trading price was 16.65, 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 28 May IOC was trading at 167.05. The strike last trading price was 16.65, 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 27 May IOC was trading at 168.90. The strike last trading price was 16.65, 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 24 May IOC was trading at 168.80. The strike last trading price was 16.65, 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 23 May IOC was trading at 167.95. The strike last trading price was 16.65, 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 22 May IOC was trading at 166.95. The strike last trading price was 16.65, 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 17 May IOC was trading at 164.05. The strike last trading price was 16.65, 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 14 May IOC was trading at 159.35. The strike last trading price was 16.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0