IOC
Indian Oil Corp Ltd
Historical option data for IOC
06 Sep 2024 04:12 PM IST
| IOC 185 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 176.64 | 2.3 | -1.45 | 2,33,90,250 | 13,50,375 | 1,24,36,125 | ||||
| 5 Sept | 181.34 | 3.75 | 1.20 | 6,13,47,000 | 22,57,125 | 1,09,68,750 | ||||
| 4 Sept | 177.03 | 2.55 | 0.55 | 1,87,68,750 | -9,84,750 | 86,67,750 | ||||
| 3 Sept | 176.13 | 2 | -1.10 | 1,37,18,250 | 92,625 | 96,57,375 | ||||
| 2 Sept | 178.73 | 3.1 | 0.45 | 2,46,23,625 | 19,89,000 | 95,84,250 | ||||
| 30 Aug | 176.97 | 2.65 | -0.35 | 1,12,12,500 | 10,33,500 | 76,14,750 | ||||
| 29 Aug | 176.84 | 3 | 0.80 | 94,47,750 | 7,41,000 | 65,66,625 | ||||
| 28 Aug | 173.75 | 2.2 | 0.25 | 70,05,375 | 40,41,375 | 58,25,625 | ||||
| 27 Aug | 173.25 | 1.95 | -0.40 | 13,21,125 | 24,375 | 17,79,375 | ||||
| 26 Aug | 173.46 | 2.35 | -0.20 | 18,18,375 | -9,750 | 17,69,625 | ||||
| 23 Aug | 173.13 | 2.55 | -0.40 | 18,67,125 | 2,87,625 | 17,89,125 | ||||
| 22 Aug | 173.79 | 2.95 | 0.10 | 16,13,625 | 4,43,625 | 15,06,375 | ||||
| 21 Aug | 173.89 | 2.85 | 0.40 | 14,57,625 | 2,53,500 | 10,57,875 | ||||
| 20 Aug | 172.23 | 2.45 | 0.30 | 10,18,875 | 3,31,500 | 7,99,500 | ||||
| 19 Aug | 170.08 | 2.15 | 0.70 | 4,63,125 | 92,625 | 4,68,000 | ||||
| 16 Aug | 167.17 | 1.45 | -0.05 | 1,41,375 | 29,250 | 3,70,500 | ||||
| 14 Aug | 163.74 | 1.5 | -0.25 | 1,21,875 | 29,250 | 3,41,250 | ||||
| 13 Aug | 164.12 | 1.75 | -1.00 | 2,48,625 | 87,750 | 3,02,250 | ||||
| 12 Aug | 169.16 | 2.75 | -0.30 | 1,80,375 | 48,750 | 2,09,625 | ||||
| 9 Aug | 169.09 | 3.05 | -0.30 | 1,26,750 | 78,000 | 1,56,000 | ||||
| 8 Aug | 170.23 | 3.35 | -1.00 | 4,875 | 0 | 73,125 | ||||
| 7 Aug | 172.22 | 4.35 | -0.65 | 34,125 | 4,875 | 73,125 | ||||
| 6 Aug | 167.01 | 5 | 0.20 | 4,875 | 0 | 63,375 | ||||
|
|
||||||||||
| 5 Aug | 170.59 | 4.8 | -1.65 | 63,375 | 34,125 | 63,375 | ||||
| 2 Aug | 177.29 | 6.45 | -1.20 | 19,500 | 0 | 34,125 | ||||
| 1 Aug | 179.73 | 7.65 | -1.10 | 29,250 | 9,750 | 34,125 | ||||
| 31 Jul | 181.67 | 8.75 | -1.30 | 19,500 | -4,875 | 29,250 | ||||
| 30 Jul | 182.95 | 10.05 | 3.50 | 73,125 | 39,000 | 39,000 | ||||
| 29 Jul | 180.39 | 6.55 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 176.55 | 6.55 | -0.45 | 0 | 0 | 0 | ||||
| 9 Jul | 171.67 | 7 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 171.28 | 7 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 170.17 | 7 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 169.31 | 7 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 168.30 | 7 | 7.00 | 0 | 0 | 0 | ||||
| 1 Jul | 167.66 | 0 | 0 | 0 | 0 | |||||
For Indian Oil Corp Ltd - strike price 185 expiring on 26SEP2024
Delta for 185 CE is -
Historical price for 185 CE is as follows
On 6 Sept IOC was trading at 176.64. The strike last trading price was 2.3, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 1350375 which increased total open position to 12436125
On 5 Sept IOC was trading at 181.34. The strike last trading price was 3.75, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 2257125 which increased total open position to 10968750
On 4 Sept IOC was trading at 177.03. The strike last trading price was 2.55, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by -984750 which decreased total open position to 8667750
On 3 Sept IOC was trading at 176.13. The strike last trading price was 2, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 92625 which increased total open position to 9657375
On 2 Sept IOC was trading at 178.73. The strike last trading price was 3.1, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 1989000 which increased total open position to 9584250
On 30 Aug IOC was trading at 176.97. The strike last trading price was 2.65, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 1033500 which increased total open position to 7614750
On 29 Aug IOC was trading at 176.84. The strike last trading price was 3, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 741000 which increased total open position to 6566625
On 28 Aug IOC was trading at 173.75. The strike last trading price was 2.2, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 4041375 which increased total open position to 5825625
On 27 Aug IOC was trading at 173.25. The strike last trading price was 1.95, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 24375 which increased total open position to 1779375
On 26 Aug IOC was trading at 173.46. The strike last trading price was 2.35, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -9750 which decreased total open position to 1769625
On 23 Aug IOC was trading at 173.13. The strike last trading price was 2.55, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 287625 which increased total open position to 1789125
On 22 Aug IOC was trading at 173.79. The strike last trading price was 2.95, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 443625 which increased total open position to 1506375
On 21 Aug IOC was trading at 173.89. The strike last trading price was 2.85, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 253500 which increased total open position to 1057875
On 20 Aug IOC was trading at 172.23. The strike last trading price was 2.45, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 331500 which increased total open position to 799500
On 19 Aug IOC was trading at 170.08. The strike last trading price was 2.15, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 92625 which increased total open position to 468000
On 16 Aug IOC was trading at 167.17. The strike last trading price was 1.45, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 29250 which increased total open position to 370500
On 14 Aug IOC was trading at 163.74. The strike last trading price was 1.5, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 29250 which increased total open position to 341250
On 13 Aug IOC was trading at 164.12. The strike last trading price was 1.75, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 87750 which increased total open position to 302250
On 12 Aug IOC was trading at 169.16. The strike last trading price was 2.75, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 48750 which increased total open position to 209625
On 9 Aug IOC was trading at 169.09. The strike last trading price was 3.05, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 78000 which increased total open position to 156000
On 8 Aug IOC was trading at 170.23. The strike last trading price was 3.35, 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 73125
On 7 Aug IOC was trading at 172.22. The strike last trading price was 4.35, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 73125
On 6 Aug IOC was trading at 167.01. The strike last trading price was 5, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 63375
On 5 Aug IOC was trading at 170.59. The strike last trading price was 4.8, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 34125 which increased total open position to 63375
On 2 Aug IOC was trading at 177.29. The strike last trading price was 6.45, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34125
On 1 Aug IOC was trading at 179.73. The strike last trading price was 7.65, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 9750 which increased total open position to 34125
On 31 Jul IOC was trading at 181.67. The strike last trading price was 8.75, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by -4875 which decreased total open position to 29250
On 30 Jul IOC was trading at 182.95. The strike last trading price was 10.05, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by 39000 which increased total open position to 39000
On 29 Jul IOC was trading at 180.39. The strike last trading price was 6.55, 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 26 Jul IOC was trading at 176.55. The strike last trading price was 6.55, 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 0
On 9 Jul IOC was trading at 171.67. 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 Jul IOC was trading at 171.28. 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 4 Jul IOC was trading at 170.17. 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 3 Jul IOC was trading at 169.31. 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 Jul IOC was trading at 168.30. The strike last trading price was 7, which was 7.00 higher 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
| IOC 185 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 176.64 | 10.35 | 3.65 | 30,22,500 | -5,11,875 | 30,22,500 |
| 5 Sept | 181.34 | 6.7 | -2.55 | 1,46,59,125 | 23,74,125 | 35,44,125 |
| 4 Sept | 177.03 | 9.25 | -0.85 | 6,77,625 | 9,750 | 11,60,250 |
| 3 Sept | 176.13 | 10.1 | 1.45 | 4,09,500 | -1,31,625 | 11,55,375 |
| 2 Sept | 178.73 | 8.65 | -1.00 | 27,83,625 | 3,90,000 | 12,82,125 |
| 30 Aug | 176.97 | 9.65 | 0.05 | 6,33,750 | 2,19,375 | 8,92,125 |
| 29 Aug | 176.84 | 9.6 | -2.40 | 5,65,500 | 2,19,375 | 6,77,625 |
| 28 Aug | 173.75 | 12 | -0.65 | 3,75,375 | 78,000 | 4,53,375 |
| 27 Aug | 173.25 | 12.65 | 0.10 | 73,125 | 34,125 | 3,75,375 |
| 26 Aug | 173.46 | 12.55 | -0.60 | 1,51,125 | 1,12,125 | 3,21,750 |
| 23 Aug | 173.13 | 13.15 | 0.35 | 34,125 | 4,875 | 2,04,750 |
| 22 Aug | 173.79 | 12.8 | 0.70 | 1,60,875 | 87,750 | 1,90,125 |
| 21 Aug | 173.89 | 12.1 | -2.20 | 97,500 | 68,250 | 97,500 |
| 20 Aug | 172.23 | 14.3 | -1.50 | 9,750 | 0 | 19,500 |
| 19 Aug | 170.08 | 15.8 | -2.80 | 4,875 | 0 | 14,625 |
| 16 Aug | 167.17 | 18.6 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 163.74 | 18.6 | 0.00 | 0 | 4,875 | 0 |
| 13 Aug | 164.12 | 18.6 | 2.85 | 4,875 | 0 | 9,750 |
| 12 Aug | 169.16 | 15.75 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 169.09 | 15.75 | 0.00 | 0 | 9,750 | 0 |
| 8 Aug | 170.23 | 15.75 | -6.05 | 9,750 | 0 | 0 |
| 7 Aug | 172.22 | 21.8 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 167.01 | 21.8 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 170.59 | 21.8 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 177.29 | 21.8 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 179.73 | 21.8 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 181.67 | 21.8 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 182.95 | 21.8 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 180.39 | 21.8 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 176.55 | 21.8 | 21.80 | 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 185 expiring on 26SEP2024
Delta for 185 PE is -
Historical price for 185 PE is as follows
On 6 Sept IOC was trading at 176.64. The strike last trading price was 10.35, which was 3.65 higher than the previous day. The implied volatity was -, the open interest changed by -511875 which decreased total open position to 3022500
On 5 Sept IOC was trading at 181.34. The strike last trading price was 6.7, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 2374125 which increased total open position to 3544125
On 4 Sept IOC was trading at 177.03. The strike last trading price was 9.25, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 9750 which increased total open position to 1160250
On 3 Sept IOC was trading at 176.13. The strike last trading price was 10.1, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by -131625 which decreased total open position to 1155375
On 2 Sept IOC was trading at 178.73. The strike last trading price was 8.65, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 390000 which increased total open position to 1282125
On 30 Aug IOC was trading at 176.97. The strike last trading price was 9.65, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 219375 which increased total open position to 892125
On 29 Aug IOC was trading at 176.84. The strike last trading price was 9.6, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 219375 which increased total open position to 677625
On 28 Aug IOC was trading at 173.75. The strike last trading price was 12, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 78000 which increased total open position to 453375
On 27 Aug IOC was trading at 173.25. The strike last trading price was 12.65, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 34125 which increased total open position to 375375
On 26 Aug IOC was trading at 173.46. The strike last trading price was 12.55, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 112125 which increased total open position to 321750
On 23 Aug IOC was trading at 173.13. The strike last trading price was 13.15, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 204750
On 22 Aug IOC was trading at 173.79. The strike last trading price was 12.8, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 87750 which increased total open position to 190125
On 21 Aug IOC was trading at 173.89. The strike last trading price was 12.1, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 68250 which increased total open position to 97500
On 20 Aug IOC was trading at 172.23. The strike last trading price was 14.3, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19500
On 19 Aug IOC was trading at 170.08. The strike last trading price was 15.8, 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 14625
On 16 Aug IOC was trading at 167.17. The strike last trading price was 18.6, 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 18.6, 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 13 Aug IOC was trading at 164.12. The strike last trading price was 18.6, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9750
On 12 Aug IOC was trading at 169.16. The strike last trading price was 15.75, 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 9 Aug IOC was trading at 169.09. The strike last trading price was 15.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 9750 which increased total open position to 0
On 8 Aug IOC was trading at 170.23. The strike last trading price was 15.75, which was -6.05 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 21.8, 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 21.8, 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 21.8, 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 21.8, 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 21.8, 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 31 Jul IOC was trading at 181.67. The strike last trading price was 21.8, 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 Jul IOC was trading at 182.95. The strike last trading price was 21.8, 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 21.8, 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 21.8, which was 21.80 higher 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