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 | 0.65 | 0.05 | - | 76,73,250 | -3,60,750 | 40,36,500 | |||
| 4 Jul | 170.17 | 0.6 | - | 33,00,375 | 97,500 | 43,97,250 | ||||
| 3 Jul | 169.31 | 0.6 | - | 21,59,625 | 4,68,000 | 42,99,750 | ||||
| 2 Jul | 168.30 | 0.6 | - | 44,50,875 | 87,750 | 38,56,125 | ||||
|
|
||||||||||
| 1 Jul | 167.66 | 0.65 | - | 53,23,500 | 2,63,250 | 37,68,375 | ||||
| 28 Jun | 165.63 | 0.65 | - | 23,83,875 | 5,50,875 | 35,05,125 | ||||
| 27 Jun | 163.58 | 0.65 | - | 24,86,250 | -34,125 | 29,54,250 | ||||
| 26 Jun | 164.27 | 0.7 | - | 10,82,250 | 3,80,250 | 29,93,250 | ||||
| 25 Jun | 164.37 | 0.95 | - | 10,67,625 | 3,16,875 | 26,13,000 | ||||
| 24 Jun | 166.30 | 1.15 | - | 13,01,625 | 2,43,750 | 22,96,125 | ||||
| 21 Jun | 166.62 | 1.40 | - | 8,28,750 | 2,29,125 | 20,42,625 | ||||
| 20 Jun | 168.97 | 1.85 | - | 7,55,625 | 68,250 | 17,84,250 | ||||
| 19 Jun | 166.75 | 1.65 | - | 9,26,250 | 87,750 | 17,16,000 | ||||
| 18 Jun | 169.59 | 2.10 | - | 7,41,000 | 1,90,125 | 16,13,625 | ||||
| 14 Jun | 170.36 | 2.25 | - | 9,55,500 | 3,99,750 | 14,23,500 | ||||
| 13 Jun | 168.95 | 2.60 | - | 6,58,125 | 2,04,750 | 10,14,000 | ||||
| 12 Jun | 168.84 | 2.70 | - | 3,31,500 | 1,21,875 | 8,04,375 | ||||
| 11 Jun | 167.68 | 2.90 | - | 3,65,625 | 24,375 | 6,82,500 | ||||
| 10 Jun | 165.21 | 2.45 | - | 4,48,500 | 87,750 | 6,58,125 | ||||
| 7 Jun | 164.20 | 3.00 | - | 5,80,125 | 19,500 | 5,70,375 | ||||
| 6 Jun | 163.60 | 3.00 | - | 2,97,375 | 48,750 | 5,50,875 | ||||
| 5 Jun | 159.25 | 2.70 | - | 8,04,375 | 24,375 | 5,02,125 | ||||
| 4 Jun | 154.50 | 5.00 | - | 3,75,375 | 1,21,875 | 4,77,750 | ||||
| 3 Jun | 175.30 | 7.00 | - | 7,31,250 | 1,85,250 | 3,55,875 | ||||
| 31 May | 162.40 | 3.55 | - | 0 | 14,625 | 0 | ||||
| 30 May | 161.95 | 3.55 | - | 48,750 | 14,625 | 1,70,625 | ||||
| 29 May | 165.05 | 4.30 | - | 14,625 | 4,875 | 1,56,000 | ||||
| 28 May | 167.05 | 5.00 | - | 4,875 | 0 | 1,51,125 | ||||
| 27 May | 168.90 | 6.30 | - | 1,02,375 | 63,375 | 1,51,125 | ||||
| 24 May | 168.80 | 5.90 | - | 48,750 | 4,875 | 82,875 | ||||
| 23 May | 167.95 | 5.85 | - | 68,250 | 39,000 | 78,000 | ||||
| 22 May | 166.95 | 5.65 | - | 4,875 | 0 | 43,875 | ||||
| 21 May | 166.90 | 6.00 | - | 24,375 | 0 | 43,875 | ||||
| 18 May | 164.90 | 5.10 | - | 14,625 | 4,875 | 43,875 | ||||
| 17 May | 164.05 | 4.25 | - | 14,625 | 34,125 | 34,125 | ||||
| 14 May | 159.35 | 5.50 | - | 9,750 | 39,000 | 39,000 | ||||
For INDIAN OIL CORP LTD - strike price 190 expiring on 25JUL2024
Delta for 190 CE is -
Historical price for 190 CE is as follows
On 5 Jul IOC was trading at 171.28. The strike last trading price was 0.65, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -360750 which decreased total open position to 4036500
On 4 Jul IOC was trading at 170.17. The strike last trading price was 0.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 97500 which increased total open position to 4397250
On 3 Jul IOC was trading at 169.31. The strike last trading price was 0.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 468000 which increased total open position to 4299750
On 2 Jul IOC was trading at 168.30. The strike last trading price was 0.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 87750 which increased total open position to 3856125
On 1 Jul IOC was trading at 167.66. The strike last trading price was 0.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 263250 which increased total open position to 3768375
On 28 Jun IOC was trading at 165.63. The strike last trading price was 0.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 550875 which increased total open position to 3505125
On 27 Jun IOC was trading at 163.58. The strike last trading price was 0.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -34125 which decreased total open position to 2954250
On 26 Jun IOC was trading at 164.27. The strike last trading price was 0.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 380250 which increased total open position to 2993250
On 25 Jun IOC was trading at 164.37. The strike last trading price was 0.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 316875 which increased total open position to 2613000
On 24 Jun IOC was trading at 166.30. The strike last trading price was 1.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 243750 which increased total open position to 2296125
On 21 Jun IOC was trading at 166.62. The strike last trading price was 1.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 229125 which increased total open position to 2042625
On 20 Jun IOC was trading at 168.97. The strike last trading price was 1.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 68250 which increased total open position to 1784250
On 19 Jun IOC was trading at 166.75. The strike last trading price was 1.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 87750 which increased total open position to 1716000
On 18 Jun IOC was trading at 169.59. The strike last trading price was 2.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 190125 which increased total open position to 1613625
On 14 Jun IOC was trading at 170.36. The strike last trading price was 2.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 399750 which increased total open position to 1423500
On 13 Jun IOC was trading at 168.95. The strike last trading price was 2.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 204750 which increased total open position to 1014000
On 12 Jun IOC was trading at 168.84. The strike last trading price was 2.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 121875 which increased total open position to 804375
On 11 Jun IOC was trading at 167.68. The strike last trading price was 2.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 24375 which increased total open position to 682500
On 10 Jun IOC was trading at 165.21. The strike last trading price was 2.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 87750 which increased total open position to 658125
On 7 Jun IOC was trading at 164.20. The strike last trading price was 3.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 570375
On 6 Jun IOC was trading at 163.60. The strike last trading price was 3.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 48750 which increased total open position to 550875
On 5 Jun IOC was trading at 159.25. The strike last trading price was 2.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 24375 which increased total open position to 502125
On 4 Jun IOC was trading at 154.50. The strike last trading price was 5.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 121875 which increased total open position to 477750
On 3 Jun IOC was trading at 175.30. The strike last trading price was 7.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 185250 which increased total open position to 355875
On 31 May IOC was trading at 162.40. The strike last trading price was 3.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 14625 which increased total open position to 0
On 30 May IOC was trading at 161.95. The strike last trading price was 3.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 14625 which increased total open position to 170625
On 29 May IOC was trading at 165.05. The strike last trading price was 4.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 156000
On 28 May IOC was trading at 167.05. The strike last trading price was 5.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 151125
On 27 May IOC was trading at 168.90. The strike last trading price was 6.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 63375 which increased total open position to 151125
On 24 May IOC was trading at 168.80. The strike last trading price was 5.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 82875
On 23 May IOC was trading at 167.95. The strike last trading price was 5.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 39000 which increased total open position to 78000
On 22 May IOC was trading at 166.95. The strike last trading price was 5.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 43875
On 21 May IOC was trading at 166.90. The strike last trading price was 6.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 43875
On 18 May IOC was trading at 164.90. The strike last trading price was 5.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 43875
On 17 May IOC was trading at 164.05. The strike last trading price was 4.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 34125 which increased total open position to 34125
On 14 May IOC was trading at 159.35. The strike last trading price was 5.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 39000 which increased total open position to 39000
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 171.28 | 19.5 | -0.65 | - | 87,750 | 9,750 | 3,21,750 |
| 4 Jul | 170.17 | 20.15 | - | 19,500 | 0 | 3,12,000 | |
| 3 Jul | 169.31 | 21.45 | - | 4,875 | 0 | 3,12,000 | |
| 2 Jul | 168.30 | 21.3 | - | 24,375 | 3,16,875 | 3,16,875 | |
| 1 Jul | 167.66 | 23.5 | - | 0 | 4,875 | 0 | |
| 28 Jun | 165.63 | 23.5 | - | 14,625 | 4,875 | 3,36,375 | |
| 27 Jun | 163.58 | 26 | - | 97,500 | 82,875 | 3,31,500 | |
| 26 Jun | 164.27 | 25.1 | - | 78,000 | 82,875 | 2,43,750 | |
| 25 Jun | 164.37 | 25.5 | - | 29,250 | 19,500 | 1,60,875 | |
| 24 Jun | 166.30 | 23.45 | - | 1,46,250 | 1,02,375 | 1,36,500 | |
| 21 Jun | 166.62 | 23.00 | - | 29,250 | 19,500 | 24,375 | |
| 20 Jun | 168.97 | 22.00 | - | 0 | 0 | 0 | |
| 19 Jun | 166.75 | 22.00 | - | 0 | 0 | 0 | |
| 18 Jun | 169.59 | 22.00 | - | 0 | 0 | 0 | |
| 14 Jun | 170.36 | 22.00 | - | 0 | 0 | 0 | |
| 13 Jun | 168.95 | 22.00 | - | 0 | 0 | 0 | |
| 12 Jun | 168.84 | 22.00 | - | 0 | 4,875 | 0 | |
| 11 Jun | 167.68 | 22.00 | - | 4,875 | 0 | 0 | |
| 10 Jun | 165.21 | 23.20 | - | 0 | 0 | 0 | |
| 7 Jun | 164.20 | 23.20 | - | 0 | 0 | 0 | |
| 6 Jun | 163.60 | 23.20 | - | 0 | 0 | 0 | |
| 5 Jun | 159.25 | 23.20 | - | 0 | 0 | 0 | |
| 4 Jun | 154.50 | 23.20 | - | 0 | 0 | 0 | |
| 3 Jun | 175.30 | 23.20 | - | 0 | 0 | 0 | |
| 31 May | 162.40 | 23.20 | - | 0 | 0 | 0 | |
| 30 May | 161.95 | 23.20 | - | 0 | 0 | 0 | |
| 29 May | 165.05 | 23.20 | - | 0 | 0 | 0 | |
| 28 May | 167.05 | 23.20 | - | 0 | 0 | 0 | |
| 27 May | 168.90 | 23.20 | - | 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 | |
| 21 May | 166.90 | 0.00 | - | 0 | 0 | 0 | |
| 18 May | 164.90 | 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 190 expiring on 25JUL2024
Delta for 190 PE is -
Historical price for 190 PE is as follows
On 5 Jul IOC was trading at 171.28. The strike last trading price was 19.5, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 9750 which increased total open position to 321750
On 4 Jul IOC was trading at 170.17. The strike last trading price was 20.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 312000
On 3 Jul IOC was trading at 169.31. The strike last trading price was 21.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 312000
On 2 Jul IOC was trading at 168.30. The strike last trading price was 21.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 316875 which increased total open position to 316875
On 1 Jul IOC was trading at 167.66. The strike last trading price was 23.5, 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 28 Jun IOC was trading at 165.63. The strike last trading price was 23.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 336375
On 27 Jun IOC was trading at 163.58. The strike last trading price was 26, which was lower than the previous day. The implied volatity was -, the open interest changed by 82875 which increased total open position to 331500
On 26 Jun IOC was trading at 164.27. The strike last trading price was 25.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 82875 which increased total open position to 243750
On 25 Jun IOC was trading at 164.37. The strike last trading price was 25.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 160875
On 24 Jun IOC was trading at 166.30. The strike last trading price was 23.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 102375 which increased total open position to 136500
On 21 Jun IOC was trading at 166.62. The strike last trading price was 23.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 24375
On 20 Jun IOC was trading at 168.97. The strike last trading price was 22.00, 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 19 Jun IOC was trading at 166.75. The strike last trading price was 22.00, 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 18 Jun IOC was trading at 169.59. The strike last trading price was 22.00, 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 Jun IOC was trading at 170.36. The strike last trading price was 22.00, 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 13 Jun IOC was trading at 168.95. The strike last trading price was 22.00, 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 12 Jun IOC was trading at 168.84. The strike last trading price was 22.00, 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 11 Jun IOC was trading at 167.68. The strike last trading price was 22.00, 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 10 Jun IOC was trading at 165.21. The strike last trading price was 23.20, 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 23.20, 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 23.20, 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 23.20, 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 23.20, 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 23.20, 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 23.20, 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 23.20, 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 23.20, 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 23.20, 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 23.20, 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 21 May IOC was trading at 166.90. 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 18 May IOC was trading at 164.90. 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 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