IOC
Indian Oil Corp Ltd
Historical option data for IOC
16 Sep 2024 04:12 PM IST
| IOC 182.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 171.82 | 0.65 | -0.30 | 61,62,000 | 1,99,875 | 39,58,500 | ||||
| 13 Sept | 173.19 | 0.95 | -0.15 | 42,94,875 | -58,500 | 37,53,750 | ||||
| 12 Sept | 173.26 | 1.1 | 0.15 | 30,95,625 | 2,97,375 | 38,31,750 | ||||
| 11 Sept | 169.74 | 0.95 | -1.10 | 99,30,375 | 1,60,875 | 35,73,375 | ||||
| 10 Sept | 175.55 | 2.05 | -0.30 | 34,32,000 | -1,02,375 | 34,12,500 | ||||
| 9 Sept | 175.34 | 2.35 | -0.50 | 96,81,750 | -24,86,250 | 35,24,625 | ||||
| 6 Sept | 176.64 | 2.85 | -1.90 | 1,87,49,250 | 36,07,500 | 60,15,750 | ||||
| 5 Sept | 181.34 | 4.75 | 1.45 | 2,23,37,250 | -2,58,375 | 23,74,125 | ||||
| 4 Sept | 177.03 | 3.3 | 0.65 | 1,12,61,250 | 7,36,125 | 26,52,000 | ||||
| 3 Sept | 176.13 | 2.65 | -1.30 | 51,91,875 | 1,90,125 | 19,20,750 | ||||
| 2 Sept | 178.73 | 3.95 | 0.55 | 1,31,47,875 | 4,97,250 | 17,25,750 | ||||
| 30 Aug | 176.97 | 3.4 | -0.30 | 35,97,750 | 5,50,875 | 13,21,125 | ||||
| 29 Aug | 176.84 | 3.7 | 0.90 | 13,11,375 | 1,85,250 | 7,75,125 | ||||
| 28 Aug | 173.75 | 2.8 | 0.40 | 12,52,875 | 3,75,375 | 5,94,750 | ||||
| 27 Aug | 173.25 | 2.4 | -0.55 | 3,16,875 | 97,500 | 2,19,375 | ||||
|
|
||||||||||
| 26 Aug | 173.46 | 2.95 | -0.25 | 1,46,250 | 48,750 | 1,46,250 | ||||
| 23 Aug | 173.13 | 3.2 | -0.50 | 1,31,625 | 9,750 | 97,500 | ||||
| 22 Aug | 173.79 | 3.7 | 0.00 | 2,09,625 | 29,250 | 82,875 | ||||
| 21 Aug | 173.89 | 3.7 | 0.70 | 1,21,875 | 0 | 53,625 | ||||
| 20 Aug | 172.23 | 3 | 0.50 | 1,31,625 | 29,250 | 53,625 | ||||
| 19 Aug | 170.08 | 2.5 | -1.25 | 4,875 | 0 | 24,375 | ||||
| 16 Aug | 167.17 | 3.75 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 163.74 | 3.75 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 164.12 | 3.75 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 169.16 | 3.75 | 0.00 | 0 | 4,875 | 0 | ||||
| 9 Aug | 169.09 | 3.75 | -0.40 | 29,250 | 0 | 19,500 | ||||
| 8 Aug | 170.23 | 4.15 | -0.75 | 14,625 | 0 | 24,375 | ||||
| 7 Aug | 172.22 | 4.9 | -0.65 | 24,375 | 19,500 | 24,375 | ||||
| 6 Aug | 167.01 | 5.55 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 170.59 | 5.55 | -4.00 | 9,750 | 0 | 4,875 | ||||
| 2 Aug | 177.29 | 9.55 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 179.73 | 9.55 | 0.00 | 0 | -4,875 | 0 | ||||
| 31 Jul | 181.67 | 9.55 | -0.40 | 9,750 | 0 | 9,750 | ||||
| 30 Jul | 182.95 | 9.95 | 1.90 | 29,250 | 4,875 | 4,875 | ||||
| 29 Jul | 180.39 | 8.05 | -2.25 | 4,875 | 0 | 0 | ||||
| 26 Jul | 176.55 | 10.3 | 0 | 0 | 0 | |||||
For Indian Oil Corp Ltd - strike price 182.5 expiring on 26SEP2024
Delta for 182.5 CE is -
Historical price for 182.5 CE is as follows
On 16 Sept IOC was trading at 171.82. The strike last trading price was 0.65, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 199875 which increased total open position to 3958500
On 13 Sept IOC was trading at 173.19. The strike last trading price was 0.95, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -58500 which decreased total open position to 3753750
On 12 Sept IOC was trading at 173.26. The strike last trading price was 1.1, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 297375 which increased total open position to 3831750
On 11 Sept IOC was trading at 169.74. The strike last trading price was 0.95, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 160875 which increased total open position to 3573375
On 10 Sept IOC was trading at 175.55. The strike last trading price was 2.05, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -102375 which decreased total open position to 3412500
On 9 Sept IOC was trading at 175.34. The strike last trading price was 2.35, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -2486250 which decreased total open position to 3524625
On 6 Sept IOC was trading at 176.64. The strike last trading price was 2.85, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 3607500 which increased total open position to 6015750
On 5 Sept IOC was trading at 181.34. The strike last trading price was 4.75, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by -258375 which decreased total open position to 2374125
On 4 Sept IOC was trading at 177.03. The strike last trading price was 3.3, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 736125 which increased total open position to 2652000
On 3 Sept IOC was trading at 176.13. The strike last trading price was 2.65, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 190125 which increased total open position to 1920750
On 2 Sept IOC was trading at 178.73. The strike last trading price was 3.95, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 497250 which increased total open position to 1725750
On 30 Aug IOC was trading at 176.97. The strike last trading price was 3.4, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 550875 which increased total open position to 1321125
On 29 Aug IOC was trading at 176.84. The strike last trading price was 3.7, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 185250 which increased total open position to 775125
On 28 Aug IOC was trading at 173.75. The strike last trading price was 2.8, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 375375 which increased total open position to 594750
On 27 Aug IOC was trading at 173.25. The strike last trading price was 2.4, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 97500 which increased total open position to 219375
On 26 Aug IOC was trading at 173.46. The strike last trading price was 2.95, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 48750 which increased total open position to 146250
On 23 Aug IOC was trading at 173.13. The strike last trading price was 3.2, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 9750 which increased total open position to 97500
On 22 Aug IOC was trading at 173.79. The strike last trading price was 3.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 29250 which increased total open position to 82875
On 21 Aug IOC was trading at 173.89. The strike last trading price was 3.7, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 53625
On 20 Aug IOC was trading at 172.23. The strike last trading price was 3, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 29250 which increased total open position to 53625
On 19 Aug IOC was trading at 170.08. The strike last trading price was 2.5, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24375
On 16 Aug IOC was trading at 167.17. The strike last trading price was 3.75, 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 14 Aug IOC was trading at 163.74. The strike last trading price was 3.75, 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 Aug IOC was trading at 164.12. The strike last trading price was 3.75, 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 Aug IOC was trading at 169.16. The strike last trading price was 3.75, 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 9 Aug IOC was trading at 169.09. The strike last trading price was 3.75, 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 19500
On 8 Aug IOC was trading at 170.23. The strike last trading price was 4.15, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24375
On 7 Aug IOC was trading at 172.22. The strike last trading price was 4.9, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 24375
On 6 Aug IOC was trading at 167.01. The strike last trading price was 5.55, 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 Aug IOC was trading at 170.59. The strike last trading price was 5.55, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4875
On 2 Aug IOC was trading at 177.29. The strike last trading price was 9.55, 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 Aug IOC was trading at 179.73. The strike last trading price was 9.55, 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 31 Jul IOC was trading at 181.67. The strike last trading price was 9.55, 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 9750
On 30 Jul IOC was trading at 182.95. The strike last trading price was 9.95, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 4875
On 29 Jul IOC was trading at 180.39. The strike last trading price was 8.05, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Jul IOC was trading at 176.55. The strike last trading price was 10.3, 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 182.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 171.82 | 10.6 | 0.55 | 19,500 | -9,750 | 11,55,375 |
| 13 Sept | 173.19 | 10.05 | -0.35 | 1,85,250 | -1,12,125 | 11,65,125 |
| 12 Sept | 173.26 | 10.4 | -2.55 | 58,500 | -29,250 | 12,72,375 |
| 11 Sept | 169.74 | 12.95 | 4.50 | 4,38,750 | -1,41,375 | 13,01,625 |
| 10 Sept | 175.55 | 8.45 | -0.50 | 1,31,625 | -34,125 | 14,82,000 |
| 9 Sept | 175.34 | 8.95 | 0.55 | 5,07,000 | 39,000 | 15,25,875 |
| 6 Sept | 176.64 | 8.4 | 3.20 | 30,71,250 | 1,07,250 | 15,01,500 |
| 5 Sept | 181.34 | 5.2 | -2.30 | 1,07,73,750 | 4,72,875 | 13,94,250 |
| 4 Sept | 177.03 | 7.5 | -0.85 | 5,16,750 | 0 | 9,21,375 |
| 3 Sept | 176.13 | 8.35 | 1.35 | 6,82,500 | -1,51,125 | 9,36,000 |
| 2 Sept | 178.73 | 7 | -0.85 | 46,36,125 | 7,94,625 | 10,92,000 |
| 30 Aug | 176.97 | 7.85 | -0.20 | 1,46,250 | -29,250 | 2,82,750 |
| 29 Aug | 176.84 | 8.05 | -2.30 | 4,14,375 | 34,125 | 3,02,250 |
| 28 Aug | 173.75 | 10.35 | -0.30 | 3,51,000 | 2,24,250 | 2,73,000 |
| 27 Aug | 173.25 | 10.65 | -0.10 | 73,125 | 24,375 | 48,750 |
| 26 Aug | 173.46 | 10.75 | -0.60 | 73,125 | 19,500 | 29,250 |
| 23 Aug | 173.13 | 11.35 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 173.79 | 11.35 | 0.00 | 0 | 4,875 | 0 |
| 21 Aug | 173.89 | 11.35 | 4.35 | 4,875 | 0 | 4,875 |
| 20 Aug | 172.23 | 7 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 170.08 | 7 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 167.17 | 7 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 163.74 | 7 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 164.12 | 7 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 169.16 | 7 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 169.09 | 7 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 170.23 | 7 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 172.22 | 7 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 167.01 | 7 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 170.59 | 7 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 177.29 | 7 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 179.73 | 7 | 0.00 | 0 | 4,875 | 0 |
| 31 Jul | 181.67 | 7 | -6.65 | 4,875 | 0 | 0 |
| 30 Jul | 182.95 | 13.65 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 180.39 | 13.65 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 176.55 | 13.65 | 0 | 0 | 0 | |
For Indian Oil Corp Ltd - strike price 182.5 expiring on 26SEP2024
Delta for 182.5 PE is -
Historical price for 182.5 PE is as follows
On 16 Sept IOC was trading at 171.82. The strike last trading price was 10.6, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by -9750 which decreased total open position to 1155375
On 13 Sept IOC was trading at 173.19. The strike last trading price was 10.05, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -112125 which decreased total open position to 1165125
On 12 Sept IOC was trading at 173.26. The strike last trading price was 10.4, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by -29250 which decreased total open position to 1272375
On 11 Sept IOC was trading at 169.74. The strike last trading price was 12.95, which was 4.50 higher than the previous day. The implied volatity was -, the open interest changed by -141375 which decreased total open position to 1301625
On 10 Sept IOC was trading at 175.55. The strike last trading price was 8.45, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -34125 which decreased total open position to 1482000
On 9 Sept IOC was trading at 175.34. The strike last trading price was 8.95, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 39000 which increased total open position to 1525875
On 6 Sept IOC was trading at 176.64. The strike last trading price was 8.4, which was 3.20 higher than the previous day. The implied volatity was -, the open interest changed by 107250 which increased total open position to 1501500
On 5 Sept IOC was trading at 181.34. The strike last trading price was 5.2, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 472875 which increased total open position to 1394250
On 4 Sept IOC was trading at 177.03. The strike last trading price was 7.5, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 921375
On 3 Sept IOC was trading at 176.13. The strike last trading price was 8.35, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by -151125 which decreased total open position to 936000
On 2 Sept IOC was trading at 178.73. The strike last trading price was 7, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 794625 which increased total open position to 1092000
On 30 Aug IOC was trading at 176.97. The strike last trading price was 7.85, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -29250 which decreased total open position to 282750
On 29 Aug IOC was trading at 176.84. The strike last trading price was 8.05, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 34125 which increased total open position to 302250
On 28 Aug IOC was trading at 173.75. The strike last trading price was 10.35, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 224250 which increased total open position to 273000
On 27 Aug IOC was trading at 173.25. The strike last trading price was 10.65, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 24375 which increased total open position to 48750
On 26 Aug IOC was trading at 173.46. The strike last trading price was 10.75, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 29250
On 23 Aug IOC was trading at 173.13. The strike last trading price was 11.35, 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 22 Aug IOC was trading at 173.79. The strike last trading price was 11.35, 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 21 Aug IOC was trading at 173.89. The strike last trading price was 11.35, which was 4.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4875
On 20 Aug IOC was trading at 172.23. The strike last trading price was 7, 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 Aug IOC was trading at 170.08. The strike last trading price was 7, 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 Aug IOC was trading at 167.17. The strike last trading price was 7, 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 14 Aug IOC was trading at 163.74. The strike last trading price was 7, 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 Aug IOC was trading at 164.12. The strike last trading price was 7, 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 Aug IOC was trading at 169.16. The strike last trading price was 7, 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 Aug IOC was trading at 169.09. The strike last trading price was 7, 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 8 Aug IOC was trading at 170.23. The strike last trading price was 7, 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 7 Aug IOC was trading at 172.22. The strike last trading price was 7, 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 Aug IOC was trading at 167.01. The strike last trading price was 7, 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 Aug IOC was trading at 170.59. The strike last trading price was 7, 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 Aug IOC was trading at 177.29. The strike last trading price was 7, 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 Aug IOC was trading at 179.73. The strike last trading price was 7, 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 31 Jul IOC was trading at 181.67. The strike last trading price was 7, which was -6.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jul IOC was trading at 182.95. The strike last trading price was 13.65, 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 29 Jul IOC was trading at 180.39. The strike last trading price was 13.65, 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 26 Jul IOC was trading at 176.55. The strike last trading price was 13.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0