IOC
Indian Oil Corp Ltd
Historical option data for IOC
16 Sep 2024 04:12 PM IST
| IOC 187.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 171.82 | 0.35 | -0.15 | 4,82,625 | -14,625 | 20,42,625 | ||||
| 13 Sept | 173.19 | 0.5 | -0.15 | 20,37,750 | 73,125 | 20,52,375 | ||||
| 12 Sept | 173.26 | 0.65 | 0.10 | 10,62,750 | 1,26,750 | 19,79,250 | ||||
| 11 Sept | 169.74 | 0.55 | -0.70 | 41,48,625 | 1,95,000 | 18,47,625 | ||||
| 10 Sept | 175.55 | 1.25 | -0.20 | 12,38,250 | 82,875 | 16,67,250 | ||||
| 9 Sept | 175.34 | 1.45 | -0.30 | 30,17,625 | 0 | 15,89,250 | ||||
| 6 Sept | 176.64 | 1.75 | -1.10 | 1,19,04,750 | -31,98,000 | 15,94,125 | ||||
| 5 Sept | 181.34 | 2.85 | 0.85 | 1,29,82,125 | 35,78,250 | 48,01,875 | ||||
| 4 Sept | 177.03 | 2 | 0.45 | 28,61,625 | 1,46,250 | 12,38,250 | ||||
| 3 Sept | 176.13 | 1.55 | -0.90 | 14,86,875 | 97,500 | 10,96,875 | ||||
| 2 Sept | 178.73 | 2.45 | 0.30 | 24,71,625 | 2,58,375 | 10,23,750 | ||||
| 30 Aug | 176.97 | 2.15 | -0.25 | 11,26,125 | 1,85,250 | 7,65,375 | ||||
| 29 Aug | 176.84 | 2.4 | 0.60 | 10,38,375 | 1,80,375 | 5,75,250 | ||||
| 28 Aug | 173.75 | 1.8 | 0.25 | 4,14,375 | 2,04,750 | 3,99,750 | ||||
| 27 Aug | 173.25 | 1.55 | -0.35 | 1,26,750 | 48,750 | 1,95,000 | ||||
| 26 Aug | 173.46 | 1.9 | -0.25 | 43,875 | 24,375 | 1,41,375 | ||||
| 23 Aug | 173.13 | 2.15 | -0.60 | 1,36,500 | 4,875 | 1,07,250 | ||||
| 22 Aug | 173.79 | 2.75 | 0.05 | 43,875 | 14,625 | 1,02,375 | ||||
| 21 Aug | 173.89 | 2.7 | 0.45 | 53,625 | 4,875 | 63,375 | ||||
| 20 Aug | 172.23 | 2.25 | 0.95 | 97,500 | 39,000 | 58,500 | ||||
| 19 Aug | 170.08 | 1.3 | 0.00 | 0 | 4,875 | 0 | ||||
| 16 Aug | 167.17 | 1.3 | -2.60 | 4,875 | 0 | 14,625 | ||||
|
|
||||||||||
| 14 Aug | 163.74 | 3.9 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 164.12 | 3.9 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 169.16 | 3.9 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 169.09 | 3.9 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 170.23 | 3.9 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 172.22 | 3.9 | 0.60 | 4,875 | 0 | 14,625 | ||||
| 6 Aug | 167.01 | 3.3 | -3.70 | 4,875 | 0 | 14,625 | ||||
| 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 | -0.90 | 4,875 | 0 | 9,750 | ||||
| 30 Jul | 182.95 | 7.9 | -0.45 | 9,750 | 0 | 0 | ||||
| 29 Jul | 180.39 | 8.35 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 176.55 | 8.35 | 0 | 0 | 0 | |||||
For Indian Oil Corp Ltd - strike price 187.5 expiring on 26SEP2024
Delta for 187.5 CE is -
Historical price for 187.5 CE is as follows
On 16 Sept IOC was trading at 171.82. The strike last trading price was 0.35, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -14625 which decreased total open position to 2042625
On 13 Sept IOC was trading at 173.19. The strike last trading price was 0.5, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 73125 which increased total open position to 2052375
On 12 Sept IOC was trading at 173.26. The strike last trading price was 0.65, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 126750 which increased total open position to 1979250
On 11 Sept IOC was trading at 169.74. The strike last trading price was 0.55, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 195000 which increased total open position to 1847625
On 10 Sept IOC was trading at 175.55. The strike last trading price was 1.25, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 82875 which increased total open position to 1667250
On 9 Sept IOC was trading at 175.34. 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 0 which decreased total open position to 1589250
On 6 Sept IOC was trading at 176.64. The strike last trading price was 1.75, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by -3198000 which decreased total open position to 1594125
On 5 Sept IOC was trading at 181.34. The strike last trading price was 2.85, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 3578250 which increased total open position to 4801875
On 4 Sept IOC was trading at 177.03. The strike last trading price was 2, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 146250 which increased total open position to 1238250
On 3 Sept IOC was trading at 176.13. The strike last trading price was 1.55, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 97500 which increased total open position to 1096875
On 2 Sept IOC was trading at 178.73. 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 258375 which increased total open position to 1023750
On 30 Aug IOC was trading at 176.97. The strike last trading price was 2.15, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 185250 which increased total open position to 765375
On 29 Aug IOC was trading at 176.84. The strike last trading price was 2.4, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 180375 which increased total open position to 575250
On 28 Aug IOC was trading at 173.75. The strike last trading price was 1.8, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 204750 which increased total open position to 399750
On 27 Aug IOC was trading at 173.25. The strike last trading price was 1.55, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 48750 which increased total open position to 195000
On 26 Aug IOC was trading at 173.46. The strike last trading price was 1.9, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 24375 which increased total open position to 141375
On 23 Aug IOC was trading at 173.13. The strike last trading price was 2.15, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 107250
On 22 Aug IOC was trading at 173.79. The strike last trading price was 2.75, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 14625 which increased total open position to 102375
On 21 Aug IOC was trading at 173.89. The strike last trading price was 2.7, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 63375
On 20 Aug IOC was trading at 172.23. The strike last trading price was 2.25, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 39000 which increased total open position to 58500
On 19 Aug IOC was trading at 170.08. The strike last trading price was 1.3, 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 16 Aug IOC was trading at 167.17. The strike last trading price was 1.3, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14625
On 14 Aug IOC was trading at 163.74. The strike last trading price was 3.9, 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 3.9, 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 3.9, 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 3.9, 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 3.9, 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 3.9, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14625
On 6 Aug IOC was trading at 167.01. The strike last trading price was 3.3, which was -3.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14625
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 -0.90 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 7.9, 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 29 Jul IOC was trading at 180.39. The strike last trading price was 8.35, 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 26 Jul IOC was trading at 176.55. 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
| IOC 187.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 171.82 | 15.4 | 0.95 | 1,31,625 | 0 | 13,06,500 |
| 13 Sept | 173.19 | 14.45 | -0.85 | 73,125 | -4,875 | 13,06,500 |
| 12 Sept | 173.26 | 15.3 | -2.40 | 29,250 | 0 | 13,11,375 |
| 11 Sept | 169.74 | 17.7 | 4.50 | 1,36,500 | 0 | 13,11,375 |
| 10 Sept | 175.55 | 13.2 | 0.50 | 24,375 | 0 | 13,11,375 |
| 9 Sept | 175.34 | 12.7 | 0.40 | 39,000 | 0 | 13,11,375 |
| 6 Sept | 176.64 | 12.3 | 4.05 | 6,28,875 | 14,625 | 13,11,375 |
| 5 Sept | 181.34 | 8.25 | -2.90 | 20,37,750 | 8,77,500 | 12,96,750 |
| 4 Sept | 177.03 | 11.15 | -0.95 | 2,34,000 | 1,12,125 | 4,14,375 |
| 3 Sept | 176.13 | 12.1 | 1.80 | 68,250 | -24,375 | 3,07,125 |
| 2 Sept | 178.73 | 10.3 | -1.35 | 2,53,500 | 9,750 | 3,31,500 |
| 30 Aug | 176.97 | 11.65 | 0.10 | 1,99,875 | 1,02,375 | 3,26,625 |
| 29 Aug | 176.84 | 11.55 | -2.75 | 2,87,625 | 1,21,875 | 2,29,125 |
| 28 Aug | 173.75 | 14.3 | -0.35 | 1,07,250 | 53,625 | 1,02,375 |
| 27 Aug | 173.25 | 14.65 | 0.00 | 0 | 39,000 | 0 |
| 26 Aug | 173.46 | 14.65 | 0.10 | 39,000 | 34,125 | 43,875 |
| 23 Aug | 173.13 | 14.55 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 173.79 | 14.55 | 0.00 | 0 | -14,625 | 0 |
| 21 Aug | 173.89 | 14.55 | -3.50 | 24,375 | -19,500 | 4,875 |
| 20 Aug | 172.23 | 18.05 | 0.00 | 0 | 24,375 | 0 |
| 19 Aug | 170.08 | 18.05 | 1.40 | 24,375 | 19,500 | 19,500 |
| 16 Aug | 167.17 | 16.65 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 163.74 | 16.65 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 164.12 | 16.65 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 169.16 | 16.65 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 169.09 | 16.65 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 170.23 | 16.65 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 172.22 | 16.65 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 167.01 | 16.65 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 170.59 | 16.65 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 177.29 | 16.65 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 179.73 | 16.65 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 181.67 | 16.65 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 182.95 | 16.65 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 180.39 | 16.65 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 176.55 | 16.65 | 0 | 0 | 0 | |
For Indian Oil Corp Ltd - strike price 187.5 expiring on 26SEP2024
Delta for 187.5 PE is -
Historical price for 187.5 PE is as follows
On 16 Sept IOC was trading at 171.82. The strike last trading price was 15.4, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1306500
On 13 Sept IOC was trading at 173.19. The strike last trading price was 14.45, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -4875 which decreased total open position to 1306500
On 12 Sept IOC was trading at 173.26. The strike last trading price was 15.3, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1311375
On 11 Sept IOC was trading at 169.74. The strike last trading price was 17.7, which was 4.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1311375
On 10 Sept IOC was trading at 175.55. The strike last trading price was 13.2, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1311375
On 9 Sept IOC was trading at 175.34. The strike last trading price was 12.7, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1311375
On 6 Sept IOC was trading at 176.64. The strike last trading price was 12.3, which was 4.05 higher than the previous day. The implied volatity was -, the open interest changed by 14625 which increased total open position to 1311375
On 5 Sept IOC was trading at 181.34. The strike last trading price was 8.25, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by 877500 which increased total open position to 1296750
On 4 Sept IOC was trading at 177.03. The strike last trading price was 11.15, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 112125 which increased total open position to 414375
On 3 Sept IOC was trading at 176.13. The strike last trading price was 12.1, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by -24375 which decreased total open position to 307125
On 2 Sept IOC was trading at 178.73. The strike last trading price was 10.3, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 9750 which increased total open position to 331500
On 30 Aug IOC was trading at 176.97. The strike last trading price was 11.65, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 102375 which increased total open position to 326625
On 29 Aug IOC was trading at 176.84. The strike last trading price was 11.55, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 121875 which increased total open position to 229125
On 28 Aug IOC was trading at 173.75. The strike last trading price was 14.3, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 53625 which increased total open position to 102375
On 27 Aug IOC was trading at 173.25. The strike last trading price was 14.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 39000 which increased total open position to 0
On 26 Aug IOC was trading at 173.46. The strike last trading price was 14.65, 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 43875
On 23 Aug IOC was trading at 173.13. The strike last trading price was 14.55, 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 22 Aug IOC was trading at 173.79. The strike last trading price was 14.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -14625 which decreased total open position to 0
On 21 Aug IOC was trading at 173.89. The strike last trading price was 14.55, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by -19500 which decreased total open position to 4875
On 20 Aug IOC was trading at 172.23. The strike last trading price was 18.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 24375 which increased total open position to 0
On 19 Aug IOC was trading at 170.08. The strike last trading price was 18.05, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 19500
On 16 Aug IOC was trading at 167.17. The strike last trading price was 16.65, 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 14 Aug IOC was trading at 163.74. The strike last trading price was 16.65, 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 13 Aug IOC was trading at 164.12. The strike last trading price was 16.65, 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 12 Aug IOC was trading at 169.16. The strike last trading price was 16.65, 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 9 Aug IOC was trading at 169.09. The strike last trading price was 16.65, 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 8 Aug IOC was trading at 170.23. The strike last trading price was 16.65, 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 7 Aug IOC was trading at 172.22. The strike last trading price was 16.65, 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 6 Aug IOC was trading at 167.01. The strike last trading price was 16.65, 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 5 Aug IOC was trading at 170.59. The strike last trading price was 16.65, 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 2 Aug IOC was trading at 177.29. The strike last trading price was 16.65, 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 1 Aug IOC was trading at 179.73. The strike last trading price was 16.65, 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 31 Jul IOC was trading at 181.67. The strike last trading price was 16.65, 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 30 Jul IOC was trading at 182.95. The strike last trading price was 16.65, 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 16.65, 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 16.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0