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 | 1.1 | 0.15 | - | 35,44,125 | 3,80,250 | 25,69,125 | |||
| 4 Jul | 170.17 | 0.95 | - | 38,85,375 | 1,51,125 | 21,88,875 | ||||
| 3 Jul | 169.31 | 1 | - | 18,52,500 | -87,750 | 20,37,750 | ||||
| 2 Jul | 168.30 | 1 | - | 41,77,875 | 1,85,250 | 21,25,500 | ||||
| 1 Jul | 167.66 | 1.05 | - | 38,75,625 | 3,70,500 | 19,40,250 | ||||
| 28 Jun | 165.63 | 1 | - | 34,07,625 | 2,09,625 | 15,69,750 | ||||
| 27 Jun | 163.58 | 1 | - | 20,42,625 | 2,58,375 | 13,60,125 | ||||
| 26 Jun | 164.27 | 1 | - | 7,26,375 | 2,82,750 | 11,01,750 | ||||
| 25 Jun | 164.37 | 1.35 | - | 6,38,625 | 68,250 | 8,19,000 | ||||
|
|
||||||||||
| 24 Jun | 166.30 | 1.65 | - | 5,99,625 | 2,43,750 | 7,41,000 | ||||
| 21 Jun | 166.62 | 1.95 | - | 3,36,375 | 1,70,625 | 4,82,625 | ||||
| 20 Jun | 168.97 | 2.65 | - | 2,43,750 | 39,000 | 3,12,000 | ||||
| 19 Jun | 166.75 | 2.25 | - | 1,90,125 | 1,12,125 | 2,73,000 | ||||
| 18 Jun | 169.59 | 2.85 | - | 1,17,000 | 48,750 | 1,56,000 | ||||
| 14 Jun | 170.36 | 3.25 | - | 1,31,625 | 34,125 | 1,07,250 | ||||
| 13 Jun | 168.95 | 3.00 | - | 39,000 | 4,875 | 73,125 | ||||
| 12 Jun | 168.84 | 3.50 | - | 43,875 | 9,750 | 58,500 | ||||
| 11 Jun | 167.68 | 3.80 | - | 73,125 | 43,875 | 48,750 | ||||
| 10 Jun | 165.21 | 3.10 | - | 4,875 | 0 | 0 | ||||
| 7 Jun | 164.20 | 8.35 | - | 0 | 0 | 0 | ||||
| 6 Jun | 163.60 | 8.35 | - | 0 | 0 | 0 | ||||
| 5 Jun | 159.25 | 8.35 | - | 0 | 0 | 0 | ||||
| 4 Jun | 154.50 | 8.35 | - | 0 | 0 | 0 | ||||
| 3 Jun | 175.30 | 8.35 | - | 0 | 0 | 0 | ||||
| 31 May | 162.40 | 8.35 | - | 0 | 0 | 0 | ||||
| 30 May | 161.95 | 8.35 | - | 0 | 0 | 0 | ||||
| 29 May | 165.05 | 8.35 | - | 0 | 0 | 0 | ||||
| 28 May | 167.05 | 8.35 | - | 0 | 0 | 0 | ||||
| 27 May | 168.90 | 8.35 | - | 0 | 0 | 0 | ||||
| 24 May | 168.80 | 8.35 | - | 0 | 0 | 0 | ||||
| 23 May | 167.95 | 8.35 | - | 0 | 0 | 0 | ||||
| 22 May | 166.95 | 8.35 | - | 0 | 0 | 0 | ||||
| 17 May | 164.05 | 8.35 | - | 0 | 0 | 0 | ||||
| 14 May | 159.35 | 8.35 | - | 0 | 0 | 0 | ||||
For INDIAN OIL CORP LTD - strike price 185 expiring on 25JUL2024
Delta for 185 CE is -
Historical price for 185 CE is as follows
On 5 Jul IOC was trading at 171.28. 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 380250 which increased total open position to 2569125
On 4 Jul IOC was trading at 170.17. The strike last trading price was 0.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 151125 which increased total open position to 2188875
On 3 Jul IOC was trading at 169.31. The strike last trading price was 1, which was lower than the previous day. The implied volatity was -, the open interest changed by -87750 which decreased total open position to 2037750
On 2 Jul IOC was trading at 168.30. The strike last trading price was 1, which was lower than the previous day. The implied volatity was -, the open interest changed by 185250 which increased total open position to 2125500
On 1 Jul IOC was trading at 167.66. The strike last trading price was 1.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 370500 which increased total open position to 1940250
On 28 Jun IOC was trading at 165.63. The strike last trading price was 1, which was lower than the previous day. The implied volatity was -, the open interest changed by 209625 which increased total open position to 1569750
On 27 Jun IOC was trading at 163.58. The strike last trading price was 1, which was lower than the previous day. The implied volatity was -, the open interest changed by 258375 which increased total open position to 1360125
On 26 Jun IOC was trading at 164.27. The strike last trading price was 1, which was lower than the previous day. The implied volatity was -, the open interest changed by 282750 which increased total open position to 1101750
On 25 Jun IOC was trading at 164.37. The strike last trading price was 1.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 68250 which increased total open position to 819000
On 24 Jun IOC was trading at 166.30. The strike last trading price was 1.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 243750 which increased total open position to 741000
On 21 Jun IOC was trading at 166.62. The strike last trading price was 1.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 170625 which increased total open position to 482625
On 20 Jun IOC was trading at 168.97. The strike last trading price was 2.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 39000 which increased total open position to 312000
On 19 Jun IOC was trading at 166.75. The strike last trading price was 2.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 112125 which increased total open position to 273000
On 18 Jun IOC was trading at 169.59. The strike last trading price was 2.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 48750 which increased total open position to 156000
On 14 Jun IOC was trading at 170.36. The strike last trading price was 3.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 34125 which increased total open position to 107250
On 13 Jun IOC was trading at 168.95. The strike last trading price was 3.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 73125
On 12 Jun IOC was trading at 168.84. The strike last trading price was 3.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 9750 which increased total open position to 58500
On 11 Jun IOC was trading at 167.68. The strike last trading price was 3.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 43875 which increased total open position to 48750
On 10 Jun IOC was trading at 165.21. The strike last trading price was 3.10, 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 8.35, 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 8.35, 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 8.35, 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 8.35, 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 8.35, 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 8.35, 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 8.35, 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 8.35, 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 8.35, 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 8.35, 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 8.35, 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 8.35, 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 8.35, 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 8.35, 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 8.35, 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 | 14.45 | -0.80 | - | 58,500 | -39,000 | 1,70,625 |
| 4 Jul | 170.17 | 15.25 | - | 29,250 | 2,09,625 | 2,09,625 | |
| 3 Jul | 169.31 | 17.6 | - | 0 | 0 | 0 | |
| 2 Jul | 168.30 | 17.6 | - | 0 | 4,875 | 0 | |
| 1 Jul | 167.66 | 17.6 | - | 14,625 | 4,875 | 2,04,750 | |
| 28 Jun | 165.63 | 18.6 | - | 9,750 | 0 | 1,99,875 | |
| 27 Jun | 163.58 | 20.75 | - | 1,41,375 | 82,875 | 1,99,875 | |
| 26 Jun | 164.27 | 20 | - | 39,000 | 39,000 | 1,07,250 | |
| 25 Jun | 164.37 | 20 | - | 9,750 | 0 | 68,250 | |
| 24 Jun | 166.30 | 18.9 | - | 48,750 | 39,000 | 58,500 | |
| 21 Jun | 166.62 | 19.00 | - | 19,500 | 14,625 | 14,625 | |
| 20 Jun | 168.97 | 19.80 | - | 0 | 0 | 0 | |
| 19 Jun | 166.75 | 19.80 | - | 0 | 0 | 0 | |
| 18 Jun | 169.59 | 19.80 | - | 0 | 0 | 0 | |
| 14 Jun | 170.36 | 19.80 | - | 0 | 0 | 0 | |
| 13 Jun | 168.95 | 19.80 | - | 0 | 0 | 0 | |
| 12 Jun | 168.84 | 19.80 | - | 0 | 0 | 0 | |
| 11 Jun | 167.68 | 19.80 | - | 0 | 0 | 0 | |
| 10 Jun | 165.21 | 19.80 | - | 0 | 0 | 0 | |
| 7 Jun | 164.20 | 19.80 | - | 0 | 0 | 0 | |
| 6 Jun | 163.60 | 19.80 | - | 0 | 0 | 0 | |
| 5 Jun | 159.25 | 19.80 | - | 0 | 0 | 0 | |
| 4 Jun | 154.50 | 19.80 | - | 0 | 0 | 0 | |
| 3 Jun | 175.30 | 19.80 | - | 0 | 0 | 0 | |
| 31 May | 162.40 | 19.80 | - | 0 | 0 | 0 | |
| 30 May | 161.95 | 0.00 | - | 0 | 0 | 0 | |
| 29 May | 165.05 | 0.00 | - | 0 | 0 | 0 | |
| 28 May | 167.05 | 0.00 | - | 0 | 0 | 0 | |
| 27 May | 168.90 | 0.00 | - | 0 | 0 | 0 | |
| 24 May | 168.80 | 0.00 | - | 0 | 0 | 0 | |
| 23 May | 167.95 | 0.00 | - | 0 | 0 | 0 | |
| 22 May | 166.95 | 0.00 | - | 0 | 0 | 0 | |
| 17 May | 164.05 | 0.00 | - | 0 | 0 | 0 | |
| 14 May | 159.35 | 0.00 | - | 0 | 0 | 0 | |
For INDIAN OIL CORP LTD - strike price 185 expiring on 25JUL2024
Delta for 185 PE is -
Historical price for 185 PE is as follows
On 5 Jul IOC was trading at 171.28. The strike last trading price was 14.45, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -39000 which decreased total open position to 170625
On 4 Jul IOC was trading at 170.17. The strike last trading price was 15.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 209625 which increased total open position to 209625
On 3 Jul IOC was trading at 169.31. The strike last trading price was 17.6, 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 2 Jul IOC was trading at 168.30. The strike last trading price was 17.6, 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 1 Jul IOC was trading at 167.66. The strike last trading price was 17.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 204750
On 28 Jun IOC was trading at 165.63. The strike last trading price was 18.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 199875
On 27 Jun IOC was trading at 163.58. The strike last trading price was 20.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 82875 which increased total open position to 199875
On 26 Jun IOC was trading at 164.27. The strike last trading price was 20, which was lower than the previous day. The implied volatity was -, the open interest changed by 39000 which increased total open position to 107250
On 25 Jun IOC was trading at 164.37. The strike last trading price was 20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 68250
On 24 Jun IOC was trading at 166.30. The strike last trading price was 18.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 39000 which increased total open position to 58500
On 21 Jun IOC was trading at 166.62. The strike last trading price was 19.00, 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 20 Jun IOC was trading at 168.97. The strike last trading price was 19.80, 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 19 Jun IOC was trading at 166.75. The strike last trading price was 19.80, 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 18 Jun IOC was trading at 169.59. The strike last trading price was 19.80, 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 19.80, 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 19.80, 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 12 Jun IOC was trading at 168.84. The strike last trading price was 19.80, 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 11 Jun IOC was trading at 167.68. The strike last trading price was 19.80, 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 19.80, 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 19.80, 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 19.80, 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 19.80, 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 19.80, 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 19.80, 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 19.80, 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 0.00, 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 29 May IOC was trading at 165.05. The strike last trading price was 0.00, 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 28 May IOC was trading at 167.05. The strike last trading price was 0.00, 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 27 May IOC was trading at 168.90. The strike last trading price was 0.00, 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 24 May IOC was trading at 168.80. The strike last trading price was 0.00, 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 23 May IOC was trading at 167.95. The strike last trading price was 0.00, 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 22 May IOC was trading at 166.95. The strike last trading price was 0.00, 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 17 May IOC was trading at 164.05. The strike last trading price was 0.00, 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 14 May IOC was trading at 159.35. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0