IOC
Indian Oil Corp Ltd
Historical option data for IOC
18 Oct 2024 03:52 PM IST
| IOC 187.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 165.35 | 0.25 | -0.05 | 12,33,375 | -6,92,250 | 14,82,000 | ||||
| 17 Oct | 164.28 | 0.3 | -0.05 | 5,55,750 | -73,125 | 21,88,875 | ||||
| 16 Oct | 168.39 | 0.35 | 0.00 | 11,16,375 | 3,75,375 | 22,62,000 | ||||
| 15 Oct | 167.93 | 0.35 | 0.05 | 11,65,125 | 73,125 | 19,11,000 | ||||
| 14 Oct | 165.47 | 0.3 | 0.05 | 4,58,250 | 4,875 | 18,72,000 | ||||
| 11 Oct | 163.15 | 0.25 | -0.10 | 10,72,500 | -1,21,875 | 18,91,500 | ||||
| 10 Oct | 164.39 | 0.35 | -0.15 | 4,24,125 | 19,500 | 20,13,375 | ||||
| 9 Oct | 164.74 | 0.5 | -0.05 | 10,48,125 | 3,75,375 | 19,98,750 | ||||
| 8 Oct | 164.24 | 0.55 | 0.00 | 5,94,750 | 1,51,125 | 16,23,375 | ||||
| 7 Oct | 162.74 | 0.55 | -0.40 | 39,58,500 | -9,16,500 | 15,01,500 | ||||
| 4 Oct | 168.65 | 0.95 | -0.40 | 37,58,625 | 1,95,000 | 24,08,250 | ||||
| 3 Oct | 171.33 | 1.35 | -1.90 | 42,07,125 | 9,45,750 | 22,18,125 | ||||
| 1 Oct | 179.06 | 3.25 | -0.50 | 24,57,000 | 9,750 | 12,72,375 | ||||
| 30 Sept | 180.15 | 3.75 | 0.15 | 47,38,500 | 4,82,625 | 12,96,750 | ||||
| 27 Sept | 180.01 | 3.6 | 2.40 | 38,41,500 | 5,16,750 | 8,28,750 | ||||
| 26 Sept | 171.36 | 1.2 | 0.10 | 3,12,000 | 1,80,375 | 3,16,875 | ||||
| 25 Sept | 169.82 | 1.1 | -0.10 | 39,000 | 0 | 1,36,500 | ||||
| 24 Sept | 169.89 | 1.2 | -0.15 | 97,500 | 39,000 | 1,31,625 | ||||
|
|
||||||||||
| 23 Sept | 169.73 | 1.35 | 0.35 | 63,375 | 43,875 | 87,750 | ||||
| 20 Sept | 167.05 | 1 | 0.20 | 43,875 | 24,375 | 43,875 | ||||
| 19 Sept | 165.04 | 0.8 | -0.35 | 34,125 | 4,875 | 24,375 | ||||
| 18 Sept | 168.45 | 1.15 | -0.70 | 9,750 | 0 | 19,500 | ||||
| 17 Sept | 170.51 | 1.85 | -0.45 | 24,375 | 4,875 | 19,500 | ||||
| 16 Sept | 171.82 | 2.3 | -0.95 | 4,875 | 0 | 9,750 | ||||
| 13 Sept | 173.19 | 3.25 | 0.95 | 4,875 | 0 | 14,625 | ||||
| 12 Sept | 173.26 | 2.3 | -0.05 | 4,875 | 0 | 9,750 | ||||
| 11 Sept | 169.74 | 2.35 | -5.85 | 9,750 | 4,875 | 4,875 | ||||
| 10 Sept | 175.55 | 8.2 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 175.34 | 8.2 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 176.64 | 8.2 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 181.34 | 8.2 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 177.03 | 8.2 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 176.13 | 8.2 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 178.73 | 8.2 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 176.97 | 8.2 | 0 | 0 | 0 | |||||
For Indian Oil Corp Ltd - strike price 187.5 expiring on 31OCT2024
Delta for 187.5 CE is -
Historical price for 187.5 CE is as follows
On 18 Oct IOC was trading at 165.35. 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 -692250 which decreased total open position to 1482000
On 17 Oct IOC was trading at 164.28. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -73125 which decreased total open position to 2188875
On 16 Oct IOC was trading at 168.39. 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 375375 which increased total open position to 2262000
On 15 Oct IOC was trading at 167.93. The strike last trading price was 0.35, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 73125 which increased total open position to 1911000
On 14 Oct IOC was trading at 165.47. The strike last trading price was 0.3, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 1872000
On 11 Oct IOC was trading at 163.15. The strike last trading price was 0.25, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -121875 which decreased total open position to 1891500
On 10 Oct IOC was trading at 164.39. 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 19500 which increased total open position to 2013375
On 9 Oct IOC was trading at 164.74. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 375375 which increased total open position to 1998750
On 8 Oct IOC was trading at 164.24. The strike last trading price was 0.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 151125 which increased total open position to 1623375
On 7 Oct IOC was trading at 162.74. The strike last trading price was 0.55, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -916500 which decreased total open position to 1501500
On 4 Oct IOC was trading at 168.65. The strike last trading price was 0.95, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 195000 which increased total open position to 2408250
On 3 Oct IOC was trading at 171.33. The strike last trading price was 1.35, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 945750 which increased total open position to 2218125
On 1 Oct IOC was trading at 179.06. The strike last trading price was 3.25, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 9750 which increased total open position to 1272375
On 30 Sept IOC was trading at 180.15. The strike last trading price was 3.75, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 482625 which increased total open position to 1296750
On 27 Sept IOC was trading at 180.01. The strike last trading price was 3.6, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by 516750 which increased total open position to 828750
On 26 Sept IOC was trading at 171.36. The strike last trading price was 1.2, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 180375 which increased total open position to 316875
On 25 Sept IOC was trading at 169.82. The strike last trading price was 1.1, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 136500
On 24 Sept IOC was trading at 169.89. The strike last trading price was 1.2, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 39000 which increased total open position to 131625
On 23 Sept IOC was trading at 169.73. The strike last trading price was 1.35, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 43875 which increased total open position to 87750
On 20 Sept IOC was trading at 167.05. The strike last trading price was 1, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 24375 which increased total open position to 43875
On 19 Sept IOC was trading at 165.04. The strike last trading price was 0.8, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 24375
On 18 Sept IOC was trading at 168.45. The strike last trading price was 1.15, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19500
On 17 Sept IOC was trading at 170.51. The strike last trading price was 1.85, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 19500
On 16 Sept IOC was trading at 171.82. The strike last trading price was 2.3, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9750
On 13 Sept IOC was trading at 173.19. The strike last trading price was 3.25, 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 14625
On 12 Sept IOC was trading at 173.26. The strike last trading price was 2.3, 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 9750
On 11 Sept IOC was trading at 169.74. The strike last trading price was 2.35, which was -5.85 lower than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 4875
On 10 Sept IOC was trading at 175.55. The strike last trading price was 8.2, 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 9 Sept IOC was trading at 175.34. The strike last trading price was 8.2, 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 6 Sept IOC was trading at 176.64. The strike last trading price was 8.2, 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 5 Sept IOC was trading at 181.34. The strike last trading price was 8.2, 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 4 Sept IOC was trading at 177.03. The strike last trading price was 8.2, 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 3 Sept IOC was trading at 176.13. The strike last trading price was 8.2, 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 2 Sept IOC was trading at 178.73. The strike last trading price was 8.2, 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 30 Aug IOC was trading at 176.97. The strike last trading price was 8.2, 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 |
| 18 Oct | 165.35 | 23 | 3.60 | 4,875 | 0 | 5,55,750 |
| 17 Oct | 164.28 | 19.4 | 0.00 | 0 | -9,750 | 0 |
| 16 Oct | 168.39 | 19.4 | -1.10 | 19,500 | -9,750 | 5,55,750 |
| 15 Oct | 167.93 | 20.5 | -1.75 | 29,250 | 4,875 | 5,75,250 |
| 14 Oct | 165.47 | 22.25 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 163.15 | 22.25 | 0.00 | 0 | -4,875 | 0 |
| 10 Oct | 164.39 | 22.25 | 0.20 | 9,750 | 0 | 5,75,250 |
| 9 Oct | 164.74 | 22.05 | 1.25 | 43,875 | -4,875 | 5,75,250 |
| 8 Oct | 164.24 | 20.8 | 0.00 | 0 | 4,875 | 0 |
| 7 Oct | 162.74 | 20.8 | 2.05 | 43,875 | 4,875 | 5,80,125 |
| 4 Oct | 168.65 | 18.75 | 2.70 | 1,65,750 | 4,875 | 5,75,250 |
| 3 Oct | 171.33 | 16.05 | 6.10 | 1,60,875 | -24,375 | 5,70,375 |
| 1 Oct | 179.06 | 9.95 | -0.35 | 1,75,500 | 53,625 | 5,89,875 |
| 30 Sept | 180.15 | 10.3 | 0.05 | 6,87,375 | 1,26,750 | 5,26,500 |
| 27 Sept | 180.01 | 10.25 | -5.70 | 6,48,375 | 3,51,000 | 3,99,750 |
| 26 Sept | 171.36 | 15.95 | -1.00 | 14,625 | 9,750 | 43,875 |
| 25 Sept | 169.82 | 16.95 | 0.00 | 0 | 34,125 | 0 |
| 24 Sept | 169.89 | 16.95 | 0.45 | 43,875 | 34,125 | 34,125 |
| 23 Sept | 169.73 | 16.5 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 167.05 | 16.5 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 165.04 | 16.5 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 168.45 | 16.5 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 170.51 | 16.5 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 171.82 | 16.5 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 173.19 | 16.5 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 173.26 | 16.5 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 169.74 | 16.5 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 175.55 | 16.5 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 175.34 | 16.5 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 176.64 | 16.5 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 181.34 | 16.5 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 177.03 | 16.5 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 176.13 | 16.5 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 178.73 | 16.5 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 176.97 | 16.5 | 0 | 0 | 0 | |
For Indian Oil Corp Ltd - strike price 187.5 expiring on 31OCT2024
Delta for 187.5 PE is -
Historical price for 187.5 PE is as follows
On 18 Oct IOC was trading at 165.35. The strike last trading price was 23, which was 3.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 555750
On 17 Oct IOC was trading at 164.28. The strike last trading price was 19.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -9750 which decreased total open position to 0
On 16 Oct IOC was trading at 168.39. The strike last trading price was 19.4, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by -9750 which decreased total open position to 555750
On 15 Oct IOC was trading at 167.93. The strike last trading price was 20.5, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 575250
On 14 Oct IOC was trading at 165.47. The strike last trading price was 22.25, 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 Oct IOC was trading at 163.15. The strike last trading price was 22.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -4875 which decreased total open position to 0
On 10 Oct IOC was trading at 164.39. The strike last trading price was 22.25, 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 575250
On 9 Oct IOC was trading at 164.74. The strike last trading price was 22.05, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by -4875 which decreased total open position to 575250
On 8 Oct IOC was trading at 164.24. The strike last trading price was 20.8, 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 7 Oct IOC was trading at 162.74. The strike last trading price was 20.8, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 580125
On 4 Oct IOC was trading at 168.65. The strike last trading price was 18.75, which was 2.70 higher than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 575250
On 3 Oct IOC was trading at 171.33. The strike last trading price was 16.05, which was 6.10 higher than the previous day. The implied volatity was -, the open interest changed by -24375 which decreased total open position to 570375
On 1 Oct IOC was trading at 179.06. The strike last trading price was 9.95, 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 589875
On 30 Sept IOC was trading at 180.15. The strike last trading price was 10.3, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 126750 which increased total open position to 526500
On 27 Sept IOC was trading at 180.01. The strike last trading price was 10.25, which was -5.70 lower than the previous day. The implied volatity was -, the open interest changed by 351000 which increased total open position to 399750
On 26 Sept IOC was trading at 171.36. The strike last trading price was 15.95, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 9750 which increased total open position to 43875
On 25 Sept IOC was trading at 169.82. The strike last trading price was 16.95, 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 0
On 24 Sept IOC was trading at 169.89. The strike last trading price was 16.95, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 34125 which increased total open position to 34125
On 23 Sept IOC was trading at 169.73. The strike last trading price was 16.5, 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 20 Sept IOC was trading at 167.05. The strike last trading price was 16.5, 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 16.5, 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 16.5, 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 16.5, 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 16.5, 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 16.5, 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 16.5, 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 16.5, 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 16.5, 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 16.5, 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 16.5, 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 16.5, 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 16.5, 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 16.5, 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 16.5, 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 16.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
