IOC
Indian Oil Corp Ltd
Historical option data for IOC
18 Oct 2024 03:42 PM IST
| IOC 182.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 165.35 | 0.35 | 0.00 | 9,94,500 | -1,95,000 | 49,09,125 | ||||
| 17 Oct | 164.28 | 0.35 | -0.25 | 22,71,750 | 5,36,250 | 50,84,625 | ||||
| 16 Oct | 168.39 | 0.6 | 0.00 | 27,44,625 | 2,73,000 | 45,53,250 | ||||
| 15 Oct | 167.93 | 0.6 | 0.10 | 32,66,250 | 3,26,625 | 42,94,875 | ||||
| 14 Oct | 165.47 | 0.5 | 0.10 | 13,16,250 | 2,04,750 | 39,63,375 | ||||
| 11 Oct | 163.15 | 0.4 | -0.20 | 7,36,125 | 1,31,625 | 37,29,375 | ||||
| 10 Oct | 164.39 | 0.6 | -0.20 | 14,67,375 | 2,43,750 | 36,17,250 | ||||
| 9 Oct | 164.74 | 0.8 | 0.00 | 28,08,000 | 3,80,250 | 33,93,000 | ||||
| 8 Oct | 164.24 | 0.8 | 0.00 | 10,96,875 | -78,000 | 30,22,500 | ||||
| 7 Oct | 162.74 | 0.8 | -0.65 | 53,47,875 | 43,875 | 31,34,625 | ||||
| 4 Oct | 168.65 | 1.45 | -0.70 | 61,57,125 | 8,28,750 | 31,15,125 | ||||
| 3 Oct | 171.33 | 2.15 | -2.80 | 64,44,750 | 5,11,875 | 23,35,125 | ||||
| 1 Oct | 179.06 | 4.95 | -0.60 | 72,29,625 | -3,36,375 | 18,28,125 | ||||
| 30 Sept | 180.15 | 5.55 | 0.40 | 1,56,58,500 | 2,19,375 | 21,69,375 | ||||
| 27 Sept | 180.01 | 5.15 | 3.20 | 1,26,45,750 | 15,99,000 | 19,84,125 | ||||
| 26 Sept | 171.36 | 1.95 | 0.10 | 4,72,875 | 1,85,250 | 3,90,000 | ||||
| 25 Sept | 169.82 | 1.85 | 0.00 | 1,65,750 | 34,125 | 1,90,125 | ||||
| 24 Sept | 169.89 | 1.85 | 0.05 | 1,65,750 | 53,625 | 1,51,125 | ||||
| 23 Sept | 169.73 | 1.8 | 0.35 | 1,31,625 | 34,125 | 92,625 | ||||
|
|
||||||||||
| 20 Sept | 167.05 | 1.45 | 0.05 | 29,250 | 9,750 | 58,500 | ||||
| 19 Sept | 165.04 | 1.4 | -1.05 | 24,375 | -4,875 | 43,875 | ||||
| 18 Sept | 168.45 | 2.45 | -0.45 | 14,625 | 0 | 43,875 | ||||
| 17 Sept | 170.51 | 2.9 | -0.35 | 9,750 | 0 | 39,000 | ||||
| 16 Sept | 171.82 | 3.25 | -0.95 | 19,500 | 4,875 | 34,125 | ||||
| 13 Sept | 173.19 | 4.2 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 173.26 | 4.2 | 0.00 | 0 | 29,250 | 0 | ||||
| 11 Sept | 169.74 | 4.2 | -5.90 | 34,125 | 24,375 | 24,375 | ||||
| 10 Sept | 175.55 | 10.1 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 175.34 | 10.1 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 176.64 | 10.1 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 181.34 | 10.1 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 177.03 | 10.1 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 176.13 | 10.1 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 178.73 | 10.1 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 176.97 | 10.1 | 0 | 0 | 0 | |||||
For Indian Oil Corp Ltd - strike price 182.5 expiring on 31OCT2024
Delta for 182.5 CE is -
Historical price for 182.5 CE is as follows
On 18 Oct IOC was trading at 165.35. The strike last trading price was 0.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -195000 which decreased total open position to 4909125
On 17 Oct IOC was trading at 164.28. The strike last trading price was 0.35, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 536250 which increased total open position to 5084625
On 16 Oct IOC was trading at 168.39. The strike last trading price was 0.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 273000 which increased total open position to 4553250
On 15 Oct IOC was trading at 167.93. The strike last trading price was 0.6, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 326625 which increased total open position to 4294875
On 14 Oct IOC was trading at 165.47. The strike last trading price was 0.5, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 204750 which increased total open position to 3963375
On 11 Oct IOC was trading at 163.15. The strike last trading price was 0.4, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 131625 which increased total open position to 3729375
On 10 Oct IOC was trading at 164.39. 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 243750 which increased total open position to 3617250
On 9 Oct IOC was trading at 164.74. The strike last trading price was 0.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 380250 which increased total open position to 3393000
On 8 Oct IOC was trading at 164.24. The strike last trading price was 0.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -78000 which decreased total open position to 3022500
On 7 Oct IOC was trading at 162.74. The strike last trading price was 0.8, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 43875 which increased total open position to 3134625
On 4 Oct IOC was trading at 168.65. The strike last trading price was 1.45, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 828750 which increased total open position to 3115125
On 3 Oct IOC was trading at 171.33. The strike last trading price was 2.15, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 511875 which increased total open position to 2335125
On 1 Oct IOC was trading at 179.06. The strike last trading price was 4.95, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -336375 which decreased total open position to 1828125
On 30 Sept IOC was trading at 180.15. The strike last trading price was 5.55, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 219375 which increased total open position to 2169375
On 27 Sept IOC was trading at 180.01. The strike last trading price was 5.15, which was 3.20 higher than the previous day. The implied volatity was -, the open interest changed by 1599000 which increased total open position to 1984125
On 26 Sept IOC was trading at 171.36. The strike last trading price was 1.95, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 185250 which increased total open position to 390000
On 25 Sept IOC was trading at 169.82. The strike last trading price was 1.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 34125 which increased total open position to 190125
On 24 Sept IOC was trading at 169.89. The strike last trading price was 1.85, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 53625 which increased total open position to 151125
On 23 Sept IOC was trading at 169.73. The strike last trading price was 1.8, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 34125 which increased total open position to 92625
On 20 Sept IOC was trading at 167.05. The strike last trading price was 1.45, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 9750 which increased total open position to 58500
On 19 Sept IOC was trading at 165.04. The strike last trading price was 1.4, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by -4875 which decreased total open position to 43875
On 18 Sept IOC was trading at 168.45. The strike last trading price was 2.45, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 43875
On 17 Sept IOC was trading at 170.51. The strike last trading price was 2.9, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 39000
On 16 Sept IOC was trading at 171.82. The strike last trading price was 3.25, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 34125
On 13 Sept IOC was trading at 173.19. The strike last trading price was 4.2, 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 4.2, 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 0
On 11 Sept IOC was trading at 169.74. The strike last trading price was 4.2, which was -5.90 lower than the previous day. The implied volatity was -, the open interest changed by 24375 which increased total open position to 24375
On 10 Sept IOC was trading at 175.55. The strike last trading price was 10.1, 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 10.1, 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 10.1, 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 10.1, 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 10.1, 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 10.1, 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 10.1, 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 10.1, 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 |
| 18 Oct | 165.35 | 16 | 0.00 | 0 | -24,375 | 0 |
| 17 Oct | 164.28 | 16 | 2.45 | 29,250 | -4,875 | 7,41,000 |
| 16 Oct | 168.39 | 13.55 | -1.25 | 39,000 | -19,500 | 7,45,875 |
| 15 Oct | 167.93 | 14.8 | -1.90 | 53,625 | 0 | 7,65,375 |
| 14 Oct | 165.47 | 16.7 | -2.80 | 14,625 | 0 | 7,65,375 |
| 11 Oct | 163.15 | 19.5 | 1.70 | 43,875 | -29,250 | 7,65,375 |
| 10 Oct | 164.39 | 17.8 | -0.15 | 29,250 | -9,750 | 7,94,625 |
| 9 Oct | 164.74 | 17.95 | -0.60 | 73,125 | -19,500 | 7,99,500 |
| 8 Oct | 164.24 | 18.55 | -1.15 | 53,625 | -14,625 | 8,19,000 |
| 7 Oct | 162.74 | 19.7 | 5.60 | 1,46,250 | -34,125 | 8,33,625 |
| 4 Oct | 168.65 | 14.1 | 1.85 | 97,500 | -4,875 | 8,67,750 |
| 3 Oct | 171.33 | 12.25 | 5.45 | 3,41,250 | 48,750 | 8,72,625 |
| 1 Oct | 179.06 | 6.8 | -0.15 | 10,18,875 | 97,500 | 8,28,750 |
| 30 Sept | 180.15 | 6.95 | 0.00 | 17,59,875 | 2,82,750 | 7,36,125 |
| 27 Sept | 180.01 | 6.95 | -4.60 | 11,31,000 | 2,38,875 | 4,68,000 |
| 26 Sept | 171.36 | 11.55 | -1.75 | 97,500 | 48,750 | 2,29,125 |
| 25 Sept | 169.82 | 13.3 | 0.50 | 68,250 | 24,375 | 1,75,500 |
| 24 Sept | 169.89 | 12.8 | -0.85 | 1,36,500 | 1,07,250 | 1,46,250 |
| 23 Sept | 169.73 | 13.65 | 0.15 | 63,375 | 34,125 | 34,125 |
| 20 Sept | 167.05 | 13.5 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 165.04 | 13.5 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 168.45 | 13.5 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 170.51 | 13.5 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 171.82 | 13.5 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 173.19 | 13.5 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 173.26 | 13.5 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 169.74 | 13.5 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 175.55 | 13.5 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 175.34 | 13.5 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 176.64 | 13.5 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 181.34 | 13.5 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 177.03 | 13.5 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 176.13 | 13.5 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 178.73 | 13.5 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 176.97 | 13.5 | 0 | 0 | 0 | |
For Indian Oil Corp Ltd - strike price 182.5 expiring on 31OCT2024
Delta for 182.5 PE is -
Historical price for 182.5 PE is as follows
On 18 Oct IOC was trading at 165.35. The strike last trading price was 16, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -24375 which decreased total open position to 0
On 17 Oct IOC was trading at 164.28. The strike last trading price was 16, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by -4875 which decreased total open position to 741000
On 16 Oct IOC was trading at 168.39. The strike last trading price was 13.55, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by -19500 which decreased total open position to 745875
On 15 Oct IOC was trading at 167.93. The strike last trading price was 14.8, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 765375
On 14 Oct IOC was trading at 165.47. The strike last trading price was 16.7, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 765375
On 11 Oct IOC was trading at 163.15. The strike last trading price was 19.5, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by -29250 which decreased total open position to 765375
On 10 Oct IOC was trading at 164.39. The strike last trading price was 17.8, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -9750 which decreased total open position to 794625
On 9 Oct IOC was trading at 164.74. The strike last trading price was 17.95, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -19500 which decreased total open position to 799500
On 8 Oct IOC was trading at 164.24. The strike last trading price was 18.55, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by -14625 which decreased total open position to 819000
On 7 Oct IOC was trading at 162.74. The strike last trading price was 19.7, which was 5.60 higher than the previous day. The implied volatity was -, the open interest changed by -34125 which decreased total open position to 833625
On 4 Oct IOC was trading at 168.65. The strike last trading price was 14.1, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by -4875 which decreased total open position to 867750
On 3 Oct IOC was trading at 171.33. The strike last trading price was 12.25, which was 5.45 higher than the previous day. The implied volatity was -, the open interest changed by 48750 which increased total open position to 872625
On 1 Oct IOC was trading at 179.06. The strike last trading price was 6.8, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 97500 which increased total open position to 828750
On 30 Sept IOC was trading at 180.15. The strike last trading price was 6.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 282750 which increased total open position to 736125
On 27 Sept IOC was trading at 180.01. The strike last trading price was 6.95, which was -4.60 lower than the previous day. The implied volatity was -, the open interest changed by 238875 which increased total open position to 468000
On 26 Sept IOC was trading at 171.36. The strike last trading price was 11.55, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 48750 which increased total open position to 229125
On 25 Sept IOC was trading at 169.82. The strike last trading price was 13.3, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 24375 which increased total open position to 175500
On 24 Sept IOC was trading at 169.89. The strike last trading price was 12.8, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 107250 which increased total open position to 146250
On 23 Sept IOC was trading at 169.73. The strike last trading price was 13.65, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 34125 which increased total open position to 34125
On 20 Sept IOC was trading at 167.05. The strike last trading price was 13.5, 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 13.5, 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 18 Sept IOC was trading at 168.45. The strike last trading price was 13.5, 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 17 Sept IOC was trading at 170.51. The strike last trading price was 13.5, 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 13.5, 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 13.5, 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 13.5, 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 13.5, 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 13.5, 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 13.5, 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 13.5, 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 13.5, 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 13.5, 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 13.5, 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 13.5, 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 13.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
