`
[--[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 185 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
14 Nov 134.76 0.1 0.00 - 103 -4 314
13 Nov 135.99 0.1 0.05 - 7 -6 318
12 Nov 138.79 0.05 -0.05 - 1 0 325
11 Nov 139.43 0.1 0.00 - 17 -9 319
8 Nov 140.34 0.1 -0.05 52.90 130 53 328
7 Nov 144.15 0.15 0.05 49.93 22 -12 274
6 Nov 144.61 0.1 -0.05 45.34 5 3 288
5 Nov 140.80 0.15 0.00 51.79 10 -1 283
4 Nov 138.93 0.15 -0.05 - 12 -2 280
1 Nov 144.99 0.2 0.05 44.46 38 18 280
31 Oct 142.62 0.15 -0.10 - 88 35 263
30 Oct 143.40 0.25 -0.05 - 39 22 228
29 Oct 144.12 0.3 -0.10 - 25 3 205
28 Oct 147.02 0.4 -0.05 - 31 -6 200
25 Oct 146.31 0.45 -0.10 - 51 0 206
24 Oct 153.27 0.55 -0.05 - 45 -3 206
23 Oct 152.94 0.6 -0.10 - 109 6 207
22 Oct 155.31 0.7 -0.35 - 108 11 197
21 Oct 160.12 1.05 -0.40 - 87 30 184
18 Oct 165.35 1.45 -0.15 - 39 0 154
17 Oct 164.28 1.6 -0.55 - 44 3 155
16 Oct 168.39 2.15 0.15 - 108 -12 145
15 Oct 167.93 2 0.35 - 95 43 156
14 Oct 165.47 1.65 0.20 - 26 1 113
11 Oct 163.15 1.45 -0.30 - 34 16 113
10 Oct 164.39 1.75 -0.35 - 15 4 96
9 Oct 164.74 2.1 0.15 - 40 21 93
8 Oct 164.24 1.95 -0.30 - 11 2 72
7 Oct 162.74 2.25 -0.60 - 20 6 69
4 Oct 168.65 2.85 -1.05 - 32 15 64
3 Oct 171.33 3.9 -2.25 - 44 5 50
1 Oct 179.06 6.15 -1.05 - 12 5 44
30 Sept 180.15 7.2 0.40 - 16 7 41
27 Sept 180.01 6.8 2.85 - 15 0 34
26 Sept 171.36 3.95 0.20 - 24 20 33
25 Sept 169.82 3.75 0.75 - 5 0 9
24 Sept 169.89 3 -0.50 - 2 0 7
23 Sept 169.73 3.5 1.00 - 2 1 7
20 Sept 167.05 2.5 -0.50 - 3 2 5
19 Sept 165.04 3 -8.85 - 3 2 2
18 Sept 168.45 11.85 0.00 - 0 0 0
17 Sept 170.51 11.85 0.00 - 0 0 0
16 Sept 171.82 11.85 0.00 - 0 0 0
13 Sept 173.19 11.85 0.00 - 0 0 0
12 Sept 173.26 11.85 0.00 - 0 0 0
11 Sept 169.74 11.85 0.00 - 0 0 0
6 Sept 176.64 11.85 0.00 - 0 0 0
2 Sept 178.73 11.85 - 0 0 0


For Indian Oil Corp Ltd - strike price 185 expiring on 28NOV2024

Delta for 185 CE is -

Historical price for 185 CE is as follows

On 14 Nov IOC was trading at 134.76. 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 -4 which decreased total open position to 314


On 13 Nov IOC was trading at 135.99. 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 -6 which decreased total open position to 318


On 12 Nov IOC was trading at 138.79. 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 0 which decreased total open position to 325


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 -, the open interest changed by -9 which decreased total open position to 319


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 52.90, the open interest changed by 53 which increased total open position to 328


On 7 Nov IOC was trading at 144.15. The strike last trading price was 0.15, which was 0.05 higher than the previous day. The implied volatity was 49.93, the open interest changed by -12 which decreased total open position to 274


On 6 Nov IOC was trading at 144.61. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 45.34, the open interest changed by 3 which increased total open position to 288


On 5 Nov IOC was trading at 140.80. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was 51.79, the open interest changed by -1 which decreased total open position to 283


On 4 Nov IOC was trading at 138.93. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 280


On 1 Nov IOC was trading at 144.99. The strike last trading price was 0.2, which was 0.05 higher than the previous day. The implied volatity was 44.46, the open interest changed by 18 which increased total open position to 280


On 31 Oct IOC was trading at 142.62. The strike last trading price was 0.15, 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 30 Oct IOC was trading at 143.40. The strike last trading price was 0.25, 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 29 Oct IOC was trading at 144.12. The strike last trading price was 0.3, 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 0.4, 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 25 Oct IOC was trading at 146.31. The strike last trading price was 0.45, 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 24 Oct IOC was trading at 153.27. The strike last trading price was 0.55, 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 0.6, 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 0.7, which was -0.35 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 1.05, 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 18 Oct IOC was trading at 165.35. The strike last trading price was 1.45, 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 17 Oct IOC was trading at 164.28. The strike last trading price was 1.6, 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 16 Oct IOC was trading at 168.39. The strike last trading price was 2.15, 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, which was 0.35 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 1.65, 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 11 Oct IOC was trading at 163.15. The strike last trading price was 1.45, 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 10 Oct IOC was trading at 164.39. The strike last trading price was 1.75, which was -0.35 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 2.1, 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 8 Oct IOC was trading at 164.24. The strike last trading price was 1.95, 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 7 Oct IOC was trading at 162.74. The strike last trading price was 2.25, which was -0.60 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 2.85, which was -1.05 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 3.9, which was -2.25 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 6.15, which was -1.05 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 7.2, which was 0.40 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 6.8, which was 2.85 higher 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 3.95, 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 25 Sept IOC was trading at 169.82. The strike last trading price was 3.75, 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 24 Sept IOC was trading at 169.89. The strike last trading price was 3, 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 23 Sept IOC was trading at 169.73. The strike last trading price was 3.5, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 20 Sept IOC was trading at 167.05. The strike last trading price was 2.5, 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 19 Sept IOC was trading at 165.04. The strike last trading price was 3, which was -8.85 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 11.85, 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 11.85, 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 11.85, 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 11.85, 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 11.85, 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 11.85, 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 11.85, 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 11.85, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


IOC 28NOV2024 185 PE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 134.76 40 0.00 0.00 0 0 0
13 Nov 135.99 40 0.00 0.00 0 0 0
12 Nov 138.79 40 0.00 0.00 0 0 0
11 Nov 139.43 40 0.00 0.00 0 0 0
8 Nov 140.34 40 0.00 0.00 0 0 0
7 Nov 144.15 40 0.00 0.00 0 1 0
6 Nov 144.61 40 -6.00 64.24 1 0 36
5 Nov 140.80 46 4.60 - 1 0 35
4 Nov 138.93 41.4 0.00 0.00 0 0 0
1 Nov 144.99 41.4 0.00 0.00 0 11 0
31 Oct 142.62 41.4 2.00 - 11 10 34
30 Oct 143.40 39.4 -0.60 - 8 4 20
29 Oct 144.12 40 5.00 - 2 1 15
28 Oct 147.02 35 5.90 - 3 13 13
25 Oct 146.31 29.1 0.00 - 0 0 0
24 Oct 153.27 29.1 0.00 - 0 2 0
23 Oct 152.94 29.1 5.10 - 2 0 9
22 Oct 155.31 24 0.00 - 0 1 0
21 Oct 160.12 24 4.00 - 1 0 8
18 Oct 165.35 20 -0.80 - 1 0 7
17 Oct 164.28 20.8 -0.20 - 2 0 5
16 Oct 168.39 21 0.00 - 0 0 0
15 Oct 167.93 21 0.00 - 0 0 0
14 Oct 165.47 21 0.00 - 0 1 0
11 Oct 163.15 21 9.75 - 1 0 4
10 Oct 164.39 11.25 0.00 - 0 0 0
9 Oct 164.74 11.25 0.00 - 0 0 0
8 Oct 164.24 11.25 0.00 - 0 0 0
7 Oct 162.74 11.25 0.00 - 0 0 0
4 Oct 168.65 11.25 0.00 - 0 0 0
3 Oct 171.33 11.25 0.00 - 0 0 0
1 Oct 179.06 11.25 0.00 - 0 4 0
30 Sept 180.15 11.25 -5.45 - 4 3 3
27 Sept 180.01 16.7 16.70 - 0 0 0
26 Sept 171.36 0 0.00 - 0 0 0
25 Sept 169.82 0 0.00 - 0 0 0
24 Sept 169.89 0 0.00 - 0 0 0
23 Sept 169.73 0 0.00 - 0 0 0
20 Sept 167.05 0 0.00 - 0 0 0
19 Sept 165.04 0 0.00 - 0 0 0
18 Sept 168.45 0 0.00 - 0 0 0
17 Sept 170.51 0 0.00 - 0 0 0
16 Sept 171.82 0 0.00 - 0 0 0
13 Sept 173.19 0 0.00 - 0 0 0
12 Sept 173.26 0 0.00 - 0 0 0
11 Sept 169.74 0 0.00 - 0 0 0
6 Sept 176.64 0 0.00 - 0 0 0
2 Sept 178.73 0 - 0 0 0


For Indian Oil Corp Ltd - strike price 185 expiring on 28NOV2024

Delta for 185 PE is 0.00

Historical price for 185 PE is as follows

On 14 Nov IOC was trading at 134.76. The strike last trading price was 40, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 13 Nov IOC was trading at 135.99. The strike last trading price was 40, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 12 Nov IOC was trading at 138.79. The strike last trading price was 40, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 11 Nov IOC was trading at 139.43. The strike last trading price was 40, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 8 Nov IOC was trading at 140.34. The strike last trading price was 40, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 7 Nov IOC was trading at 144.15. The strike last trading price was 40, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0


On 6 Nov IOC was trading at 144.61. The strike last trading price was 40, which was -6.00 lower than the previous day. The implied volatity was 64.24, the open interest changed by 0 which decreased total open position to 36


On 5 Nov IOC was trading at 140.80. The strike last trading price was 46, which was 4.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35


On 4 Nov IOC was trading at 138.93. The strike last trading price was 41.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 1 Nov IOC was trading at 144.99. The strike last trading price was 41.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 11 which increased total open position to 0


On 31 Oct IOC was trading at 142.62. The strike last trading price was 41.4, which was 2.00 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 39.4, which was -0.60 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 40, which was 5.00 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 35, which was 5.90 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 29.1, 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 24 Oct IOC was trading at 153.27. The strike last trading price was 29.1, 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 23 Oct IOC was trading at 152.94. The strike last trading price was 29.1, which was 5.10 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, 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 21 Oct IOC was trading at 160.12. The strike last trading price was 24, which was 4.00 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 20, 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 17 Oct IOC was trading at 164.28. The strike last trading price was 20.8, 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 16 Oct IOC was trading at 168.39. The strike last trading price was 21, 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 21, 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 14 Oct IOC was trading at 165.47. The strike last trading price was 21, 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 21, which was 9.75 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 11.25, 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 9 Oct IOC was trading at 164.74. The strike last trading price was 11.25, 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 8 Oct IOC was trading at 164.24. The strike last trading price was 11.25, 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 7 Oct IOC was trading at 162.74. The strike last trading price was 11.25, 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 4 Oct IOC was trading at 168.65. The strike last trading price was 11.25, 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 3 Oct IOC was trading at 171.33. The strike last trading price was 11.25, 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 1 Oct IOC was trading at 179.06. The strike last trading price was 11.25, 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 30 Sept IOC was trading at 180.15. The strike last trading price was 11.25, which was -5.45 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 16.7, which was 16.70 higher 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 0, 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 0, 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 0, 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 0, 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 20 Sept IOC was trading at 167.05. 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 which decreased total open position to


On 19 Sept IOC was trading at 165.04. 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 which decreased total open position to


On 18 Sept IOC was trading at 168.45. 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 which decreased total open position to


On 17 Sept IOC was trading at 170.51. 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 which decreased total open position to


On 16 Sept IOC was trading at 171.82. 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 which decreased total open position to


On 13 Sept IOC was trading at 173.19. 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 which decreased total open position to


On 12 Sept IOC was trading at 173.26. 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 which decreased total open position to


On 11 Sept IOC was trading at 169.74. 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 which decreased total open position to


On 6 Sept IOC was trading at 176.64. 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 which decreased total open position to


On 2 Sept IOC was trading at 178.73. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to