IOC
Indian Oil Corp Ltd
Historical option data for IOC
06 Sep 2024 04:12 PM IST
| IOC 192.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 176.64 | 1.15 | -0.65 | 43,63,125 | 2,68,125 | 14,28,375 | ||||
| 5 Sept | 181.34 | 1.8 | 0.60 | 37,19,625 | 1,85,250 | 11,40,750 | ||||
| 4 Sept | 177.03 | 1.2 | 0.20 | 15,84,375 | 78,000 | 9,50,625 | ||||
| 3 Sept | 176.13 | 1 | -0.55 | 11,74,875 | -63,375 | 8,67,750 | ||||
| 2 Sept | 178.73 | 1.55 | 0.15 | 17,55,000 | 1,70,625 | 9,36,000 | ||||
| 30 Aug | 176.97 | 1.4 | -0.15 | 4,19,250 | 1,46,250 | 7,70,250 | ||||
| 29 Aug | 176.84 | 1.55 | 0.40 | 7,94,625 | 3,46,125 | 6,19,125 | ||||
| 28 Aug | 173.75 | 1.15 | 0.05 | 3,36,375 | 1,65,750 | 2,58,375 | ||||
| 27 Aug | 173.25 | 1.1 | -0.20 | 34,125 | 14,625 | 87,750 | ||||
| 26 Aug | 173.46 | 1.3 | -0.15 | 9,750 | 4,875 | 68,250 | ||||
| 23 Aug | 173.13 | 1.45 | -0.25 | 58,500 | 9,750 | 58,500 | ||||
| 22 Aug | 173.79 | 1.7 | 0.05 | 14,625 | 4,875 | 48,750 | ||||
| 21 Aug | 173.89 | 1.65 | -1.90 | 53,625 | 39,000 | 43,875 | ||||
| 20 Aug | 172.23 | 3.55 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 170.08 | 3.55 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 167.17 | 3.55 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 163.74 | 3.55 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 164.12 | 3.55 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 169.16 | 3.55 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 169.09 | 3.55 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 170.23 | 3.55 | 0.00 | 0 | 4,875 | 0 | ||||
| 7 Aug | 172.22 | 3.55 | -3.15 | 4,875 | 0 | 0 | ||||
| 6 Aug | 167.01 | 6.7 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 170.59 | 6.7 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 177.29 | 6.7 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 1 Aug | 179.73 | 6.7 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 181.67 | 6.7 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 182.95 | 6.7 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 180.39 | 6.7 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 176.55 | 6.7 | 0 | 0 | 0 | |||||
For Indian Oil Corp Ltd - strike price 192.5 expiring on 26SEP2024
Delta for 192.5 CE is -
Historical price for 192.5 CE is as follows
On 6 Sept IOC was trading at 176.64. The strike last trading price was 1.15, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 268125 which increased total open position to 1428375
On 5 Sept IOC was trading at 181.34. The strike last trading price was 1.8, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 185250 which increased total open position to 1140750
On 4 Sept IOC was trading at 177.03. The strike last trading price was 1.2, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 78000 which increased total open position to 950625
On 3 Sept IOC was trading at 176.13. The strike last trading price was 1, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -63375 which decreased total open position to 867750
On 2 Sept IOC was trading at 178.73. The strike last trading price was 1.55, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 170625 which increased total open position to 936000
On 30 Aug IOC was trading at 176.97. The strike last trading price was 1.4, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 146250 which increased total open position to 770250
On 29 Aug IOC was trading at 176.84. The strike last trading price was 1.55, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 346125 which increased total open position to 619125
On 28 Aug IOC was trading at 173.75. The strike last trading price was 1.15, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 165750 which increased total open position to 258375
On 27 Aug IOC was trading at 173.25. The strike last trading price was 1.1, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 14625 which increased total open position to 87750
On 26 Aug IOC was trading at 173.46. The strike last trading price was 1.3, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 68250
On 23 Aug IOC was trading at 173.13. The strike last trading price was 1.45, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 9750 which increased total open position to 58500
On 22 Aug IOC was trading at 173.79. The strike last trading price was 1.7, 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 48750
On 21 Aug IOC was trading at 173.89. The strike last trading price was 1.65, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 39000 which increased total open position to 43875
On 20 Aug IOC was trading at 172.23. The strike last trading price was 3.55, 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 19 Aug IOC was trading at 170.08. The strike last trading price was 3.55, 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 16 Aug IOC was trading at 167.17. The strike last trading price was 3.55, 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 14 Aug IOC was trading at 163.74. The strike last trading price was 3.55, 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 13 Aug IOC was trading at 164.12. The strike last trading price was 3.55, 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 12 Aug IOC was trading at 169.16. The strike last trading price was 3.55, 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 9 Aug IOC was trading at 169.09. The strike last trading price was 3.55, 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 8 Aug IOC was trading at 170.23. The strike last trading price was 3.55, 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 Aug IOC was trading at 172.22. The strike last trading price was 3.55, which was -3.15 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 6.7, 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 5 Aug IOC was trading at 170.59. The strike last trading price was 6.7, 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 6.7, 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 6.7, 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 31 Jul IOC was trading at 181.67. The strike last trading price was 6.7, 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 30 Jul IOC was trading at 182.95. The strike last trading price was 6.7, 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 29 Jul IOC was trading at 180.39. The strike last trading price was 6.7, 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 26 Jul IOC was trading at 176.55. The strike last trading price was 6.7, 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 192.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 176.64 | 15.85 | 4.00 | 1,12,125 | 0 | 92,625 |
| 5 Sept | 181.34 | 11.85 | -3.70 | 1,31,625 | 14,625 | 87,750 |
| 4 Sept | 177.03 | 15.55 | -1.20 | 58,500 | -4,875 | 73,125 |
| 3 Sept | 176.13 | 16.75 | 2.40 | 19,500 | 4,875 | 78,000 |
| 2 Sept | 178.73 | 14.35 | -1.55 | 63,375 | 4,875 | 73,125 |
| 30 Aug | 176.97 | 15.9 | 0.30 | 34,125 | 9,750 | 63,375 |
| 29 Aug | 176.84 | 15.6 | -4.35 | 68,250 | 48,750 | 48,750 |
| 28 Aug | 173.75 | 19.95 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 173.25 | 19.95 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 173.46 | 19.95 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 173.13 | 19.95 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 173.79 | 19.95 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 173.89 | 19.95 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 172.23 | 19.95 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 170.08 | 19.95 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 167.17 | 19.95 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 163.74 | 19.95 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 164.12 | 19.95 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 169.16 | 19.95 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 169.09 | 19.95 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 170.23 | 19.95 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 172.22 | 19.95 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 167.01 | 19.95 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 170.59 | 19.95 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 177.29 | 19.95 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 179.73 | 19.95 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 181.67 | 19.95 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 182.95 | 19.95 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 180.39 | 19.95 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 176.55 | 19.95 | 0 | 0 | 0 | |
For Indian Oil Corp Ltd - strike price 192.5 expiring on 26SEP2024
Delta for 192.5 PE is -
Historical price for 192.5 PE is as follows
On 6 Sept IOC was trading at 176.64. The strike last trading price was 15.85, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 92625
On 5 Sept IOC was trading at 181.34. The strike last trading price was 11.85, which was -3.70 lower than the previous day. The implied volatity was -, the open interest changed by 14625 which increased total open position to 87750
On 4 Sept IOC was trading at 177.03. The strike last trading price was 15.55, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by -4875 which decreased total open position to 73125
On 3 Sept IOC was trading at 176.13. The strike last trading price was 16.75, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 78000
On 2 Sept IOC was trading at 178.73. The strike last trading price was 14.35, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 73125
On 30 Aug IOC was trading at 176.97. The strike last trading price was 15.9, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 9750 which increased total open position to 63375
On 29 Aug IOC was trading at 176.84. The strike last trading price was 15.6, which was -4.35 lower than the previous day. The implied volatity was -, the open interest changed by 48750 which increased total open position to 48750
On 28 Aug IOC was trading at 173.75. The strike last trading price was 19.95, 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 27 Aug IOC was trading at 173.25. The strike last trading price was 19.95, 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 Aug IOC was trading at 173.46. The strike last trading price was 19.95, 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 23 Aug IOC was trading at 173.13. The strike last trading price was 19.95, 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 19.95, 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 21 Aug IOC was trading at 173.89. The strike last trading price was 19.95, 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 Aug IOC was trading at 172.23. The strike last trading price was 19.95, 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 Aug IOC was trading at 170.08. The strike last trading price was 19.95, 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 Aug IOC was trading at 167.17. The strike last trading price was 19.95, 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 19.95, 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 19.95, 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 19.95, 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 19.95, 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 19.95, 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 19.95, 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 19.95, 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 19.95, 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 19.95, 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 19.95, 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 19.95, 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 19.95, 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 19.95, 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 19.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0