`
[--[65.84.65.76]--]
IOC
Indian Oil Corp Ltd

134.76 -1.23 (-0.90%)

Back to Option Chain


Historical option data for IOC

14 Nov 2024 04:12 PM IST
IOC 28NOV2024 180 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
14 Nov 134.76 0.1 0.05 - 126 -113 574
13 Nov 135.99 0.05 -0.05 - 60 -30 688
12 Nov 138.79 0.1 0.00 - 23 -16 719
11 Nov 139.43 0.1 0.00 53.77 424 -260 735
8 Nov 140.34 0.1 -0.05 48.42 51 1 995
7 Nov 144.15 0.15 0.00 45.23 26 -3 992
6 Nov 144.61 0.15 0.05 43.61 114 -8 991
5 Nov 140.80 0.1 -0.05 44.57 47 28 999
4 Nov 138.93 0.15 -0.10 48.27 354 -35 973
1 Nov 144.99 0.25 0.05 41.75 61 53 1,008
31 Oct 142.62 0.2 -0.05 - 102 48 952
30 Oct 143.40 0.25 -0.10 - 384 123 906
29 Oct 144.12 0.35 -0.10 - 275 75 781
28 Oct 147.02 0.45 -0.15 - 362 43 696
25 Oct 146.31 0.6 -0.20 - 349 48 653
24 Oct 153.27 0.8 -0.05 - 172 32 605
23 Oct 152.94 0.85 -0.10 - 560 172 573
22 Oct 155.31 0.95 -0.55 - 249 42 401
21 Oct 160.12 1.5 -0.80 - 236 34 358
18 Oct 165.35 2.3 0.00 - 91 12 322
17 Oct 164.28 2.3 -0.70 - 119 27 307
16 Oct 168.39 3 0.15 - 257 57 276
15 Oct 167.93 2.85 0.60 - 120 4 219
14 Oct 165.47 2.25 0.15 - 107 38 215
11 Oct 163.15 2.1 -0.40 - 61 -8 176
10 Oct 164.39 2.5 -0.45 - 63 33 184
9 Oct 164.74 2.95 0.05 - 71 19 150
8 Oct 164.24 2.9 0.15 - 49 21 131
7 Oct 162.74 2.75 -1.45 - 69 29 109
4 Oct 168.65 4.2 -0.95 - 51 26 80
3 Oct 171.33 5.15 -2.85 - 49 13 52
1 Oct 179.06 8 -1.00 - 19 1 38
30 Sept 180.15 9 0.25 - 54 10 37
27 Sept 180.01 8.75 -5.25 - 44 26 26
26 Sept 171.36 14 0.00 - 0 0 0
25 Sept 169.82 14 0.00 - 0 0 0
24 Sept 169.89 14 0.00 - 0 0 0
23 Sept 169.73 14 0.00 - 0 0 0
19 Sept 165.04 14 0.00 - 0 0 0
18 Sept 168.45 14 0.00 - 0 0 0
17 Sept 170.51 14 0.00 - 0 0 0
16 Sept 171.82 14 0.00 - 0 0 0
13 Sept 173.19 14 0.00 - 0 0 0
12 Sept 173.26 14 0.00 - 0 0 0
11 Sept 169.74 14 0.00 - 0 0 0
6 Sept 176.64 14 0.00 - 0 0 0
2 Sept 178.73 14 - 0 0 0


For Indian Oil Corp Ltd - strike price 180 expiring on 28NOV2024

Delta for 180 CE is -

Historical price for 180 CE is as follows

On 14 Nov IOC was trading at 134.76. The strike last trading price was 0.1, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -113 which decreased total open position to 574


On 13 Nov IOC was trading at 135.99. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 688


On 12 Nov IOC was trading at 138.79. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -16 which decreased total open position to 719


On 11 Nov IOC was trading at 139.43. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was 53.77, the open interest changed by -260 which decreased total open position to 735


On 8 Nov IOC was trading at 140.34. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 48.42, the open interest changed by 1 which increased total open position to 995


On 7 Nov IOC was trading at 144.15. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was 45.23, the open interest changed by -3 which decreased total open position to 992


On 6 Nov IOC was trading at 144.61. The strike last trading price was 0.15, which was 0.05 higher than the previous day. The implied volatity was 43.61, the open interest changed by -8 which decreased total open position to 991


On 5 Nov IOC was trading at 140.80. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 44.57, the open interest changed by 28 which increased total open position to 999


On 4 Nov IOC was trading at 138.93. The strike last trading price was 0.15, which was -0.10 lower than the previous day. The implied volatity was 48.27, the open interest changed by -35 which decreased total open position to 973


On 1 Nov IOC was trading at 144.99. The strike last trading price was 0.25, which was 0.05 higher than the previous day. The implied volatity was 41.75, the open interest changed by 53 which increased total open position to 1008


On 31 Oct IOC was trading at 142.62. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Oct IOC was trading at 143.40. The strike last trading price was 0.25, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 29 Oct IOC was trading at 144.12. The strike last trading price was 0.35, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 28 Oct IOC was trading at 147.02. The strike last trading price was 0.45, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Oct IOC was trading at 146.31. The strike last trading price was 0.6, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Oct IOC was trading at 153.27. The strike last trading price was 0.8, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Oct IOC was trading at 152.94. The strike last trading price was 0.85, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 22 Oct IOC was trading at 155.31. The strike last trading price was 0.95, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 21 Oct IOC was trading at 160.12. The strike last trading price was 1.5, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 18 Oct IOC was trading at 165.35. The strike last trading price was 2.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 17 Oct IOC was trading at 164.28. The strike last trading price was 2.3, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 16 Oct IOC was trading at 168.39. The strike last trading price was 3, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 15 Oct IOC was trading at 167.93. The strike last trading price was 2.85, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 14 Oct IOC was trading at 165.47. The strike last trading price was 2.25, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 11 Oct IOC was trading at 163.15. The strike last trading price was 2.1, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 10 Oct IOC was trading at 164.39. The strike last trading price was 2.5, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 9 Oct IOC was trading at 164.74. 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 which decreased total open position to


On 8 Oct IOC was trading at 164.24. The strike last trading price was 2.9, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 7 Oct IOC was trading at 162.74. The strike last trading price was 2.75, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 4 Oct IOC was trading at 168.65. The strike last trading price was 4.2, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 3 Oct IOC was trading at 171.33. The strike last trading price was 5.15, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 1 Oct IOC was trading at 179.06. The strike last trading price was 8, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Sept IOC was trading at 180.15. The strike last trading price was 9, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 27 Sept IOC was trading at 180.01. The strike last trading price was 8.75, which was -5.25 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 26 Sept IOC was trading at 171.36. The strike last trading price was 14, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Sept IOC was trading at 169.82. The strike last trading price was 14, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Sept IOC was trading at 169.89. The strike last trading price was 14, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Sept IOC was trading at 169.73. The strike last trading price was 14, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 19 Sept IOC was trading at 165.04. The strike last trading price was 14, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 18 Sept IOC was trading at 168.45. The strike last trading price was 14, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 17 Sept IOC was trading at 170.51. The strike last trading price was 14, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 16 Sept IOC was trading at 171.82. The strike last trading price was 14, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 13 Sept IOC was trading at 173.19. The strike last trading price was 14, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 12 Sept IOC was trading at 173.26. The strike last trading price was 14, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 11 Sept IOC was trading at 169.74. The strike last trading price was 14, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 6 Sept IOC was trading at 176.64. The strike last trading price was 14, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 2 Sept IOC was trading at 178.73. The strike last trading price was 14, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


IOC 28NOV2024 180 PE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
14 Nov 134.76 44.5 2.30 - 6 -5 508
13 Nov 135.99 42.2 4.20 - 2 -1 512
12 Nov 138.79 38 -1.10 - 2 -1 514
11 Nov 139.43 39.1 1.40 - 2 1 516
8 Nov 140.34 37.7 3.45 - 2 0 514
7 Nov 144.15 34.25 -1.40 - 4 0 514
6 Nov 144.61 35.65 -2.45 68.43 8 0 514
5 Nov 140.80 38.1 -2.20 - 8 -2 513
4 Nov 138.93 40.3 4.55 55.28 25 -6 515
1 Nov 144.99 35.75 0.00 0.00 0 37 0
31 Oct 142.62 35.75 0.65 - 47 34 518
30 Oct 143.40 35.1 -0.30 - 296 291 483
29 Oct 144.12 35.4 3.40 - 28 13 183
28 Oct 147.02 32 0.50 - 73 69 169
25 Oct 146.31 31.5 5.65 - 17 14 100
24 Oct 153.27 25.85 0.20 - 31 19 86
23 Oct 152.94 25.65 1.60 - 11 -2 65
22 Oct 155.31 24.05 3.25 - 9 2 65
21 Oct 160.12 20.8 4.40 - 6 1 62
18 Oct 165.35 16.4 -0.05 - 25 0 60
17 Oct 164.28 16.45 2.25 - 18 10 60
16 Oct 168.39 14.2 0.00 - 0 -1 0
15 Oct 167.93 14.2 -3.90 - 3 -2 49
14 Oct 165.47 18.1 0.00 - 0 1 0
11 Oct 163.15 18.1 1.60 - 1 0 50
10 Oct 164.39 16.5 0.75 - 3 -2 49
9 Oct 164.74 15.75 -3.35 - 3 -1 49
8 Oct 164.24 19.1 2.10 - 10 7 49
7 Oct 162.74 17 2.65 - 5 0 41
4 Oct 168.65 14.35 1.40 - 5 -1 40
3 Oct 171.33 12.95 5.15 - 7 3 40
1 Oct 179.06 7.8 -0.55 - 7 4 36
30 Sept 180.15 8.35 -0.50 - 20 8 32
27 Sept 180.01 8.85 -5.05 - 25 22 22
26 Sept 171.36 13.9 0.00 - 0 0 0
25 Sept 169.82 13.9 0.00 - 0 0 0
24 Sept 169.89 13.9 0.00 - 0 0 0
23 Sept 169.73 13.9 0.00 - 0 0 0
19 Sept 165.04 13.9 0.00 - 0 0 0
18 Sept 168.45 13.9 0.00 - 0 0 0
17 Sept 170.51 13.9 0.00 - 0 0 0
16 Sept 171.82 13.9 0.00 - 0 0 0
13 Sept 173.19 13.9 0.00 - 0 0 0
12 Sept 173.26 13.9 0.00 - 0 0 0
11 Sept 169.74 13.9 0.00 - 0 0 0
6 Sept 176.64 13.9 0.00 - 0 0 0
2 Sept 178.73 13.9 - 0 0 0


For Indian Oil Corp Ltd - strike price 180 expiring on 28NOV2024

Delta for 180 PE is -

Historical price for 180 PE is as follows

On 14 Nov IOC was trading at 134.76. The strike last trading price was 44.5, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 508


On 13 Nov IOC was trading at 135.99. The strike last trading price was 42.2, which was 4.20 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 512


On 12 Nov IOC was trading at 138.79. The strike last trading price was 38, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 514


On 11 Nov IOC was trading at 139.43. The strike last trading price was 39.1, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 516


On 8 Nov IOC was trading at 140.34. The strike last trading price was 37.7, which was 3.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 514


On 7 Nov IOC was trading at 144.15. The strike last trading price was 34.25, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 514


On 6 Nov IOC was trading at 144.61. The strike last trading price was 35.65, which was -2.45 lower than the previous day. The implied volatity was 68.43, the open interest changed by 0 which decreased total open position to 514


On 5 Nov IOC was trading at 140.80. The strike last trading price was 38.1, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 513


On 4 Nov IOC was trading at 138.93. The strike last trading price was 40.3, which was 4.55 higher than the previous day. The implied volatity was 55.28, the open interest changed by -6 which decreased total open position to 515


On 1 Nov IOC was trading at 144.99. The strike last trading price was 35.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 37 which increased total open position to 0


On 31 Oct IOC was trading at 142.62. The strike last trading price was 35.75, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Oct IOC was trading at 143.40. The strike last trading price was 35.1, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 29 Oct IOC was trading at 144.12. The strike last trading price was 35.4, which was 3.40 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 28 Oct IOC was trading at 147.02. The strike last trading price was 32, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Oct IOC was trading at 146.31. The strike last trading price was 31.5, which was 5.65 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Oct IOC was trading at 153.27. The strike last trading price was 25.85, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Oct IOC was trading at 152.94. The strike last trading price was 25.65, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 22 Oct IOC was trading at 155.31. The strike last trading price was 24.05, which was 3.25 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 21 Oct IOC was trading at 160.12. The strike last trading price was 20.8, which was 4.40 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 18 Oct IOC was trading at 165.35. The strike last trading price was 16.4, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 17 Oct IOC was trading at 164.28. The strike last trading price was 16.45, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 16 Oct IOC was trading at 168.39. 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 which decreased total open position to


On 15 Oct IOC was trading at 167.93. The strike last trading price was 14.2, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 14 Oct IOC was trading at 165.47. The strike last trading price was 18.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 11 Oct IOC was trading at 163.15. The strike last trading price was 18.1, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 10 Oct IOC was trading at 164.39. The strike last trading price was 16.5, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 9 Oct IOC was trading at 164.74. The strike last trading price was 15.75, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 8 Oct IOC was trading at 164.24. The strike last trading price was 19.1, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 7 Oct IOC was trading at 162.74. The strike last trading price was 17, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 4 Oct IOC was trading at 168.65. The strike last trading price was 14.35, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 3 Oct IOC was trading at 171.33. The strike last trading price was 12.95, which was 5.15 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 1 Oct IOC was trading at 179.06. The strike last trading price was 7.8, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Sept IOC was trading at 180.15. The strike last trading price was 8.35, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 27 Sept IOC was trading at 180.01. The strike last trading price was 8.85, which was -5.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 26 Sept IOC was trading at 171.36. The strike last trading price was 13.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Sept IOC was trading at 169.82. The strike last trading price was 13.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Sept IOC was trading at 169.89. The strike last trading price was 13.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Sept IOC was trading at 169.73. The strike last trading price was 13.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 19 Sept IOC was trading at 165.04. The strike last trading price was 13.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 18 Sept IOC was trading at 168.45. The strike last trading price was 13.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 17 Sept IOC was trading at 170.51. The strike last trading price was 13.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 16 Sept IOC was trading at 171.82. The strike last trading price was 13.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 13 Sept IOC was trading at 173.19. The strike last trading price was 13.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 12 Sept IOC was trading at 173.26. The strike last trading price was 13.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 11 Sept IOC was trading at 169.74. The strike last trading price was 13.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 6 Sept IOC was trading at 176.64. The strike last trading price was 13.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 2 Sept IOC was trading at 178.73. The strike last trading price was 13.9, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to