IOC
Indian Oil Corp Ltd
Historical option data for IOC
18 Oct 2024 03:42 PM IST
| IOC 192.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 165.35 | 0.2 | -0.05 | 1,80,375 | -68,250 | 5,55,750 | ||||
| 17 Oct | 164.28 | 0.25 | 0.00 | 3,90,000 | -58,500 | 6,24,000 | ||||
| 16 Oct | 168.39 | 0.25 | 0.00 | 2,77,875 | 0 | 6,82,500 | ||||
| 15 Oct | 167.93 | 0.25 | 0.00 | 3,55,875 | 53,625 | 6,92,250 | ||||
| 14 Oct | 165.47 | 0.25 | 0.05 | 1,51,125 | -24,375 | 6,58,125 | ||||
| 11 Oct | 163.15 | 0.2 | -0.15 | 7,89,750 | -6,33,750 | 6,67,875 | ||||
| 10 Oct | 164.39 | 0.35 | 0.00 | 2,43,750 | -19,500 | 13,06,500 | ||||
| 9 Oct | 164.74 | 0.35 | -0.05 | 5,02,125 | 1,46,250 | 13,26,000 | ||||
| 8 Oct | 164.24 | 0.4 | 0.00 | 2,92,500 | -48,750 | 11,84,625 | ||||
| 7 Oct | 162.74 | 0.4 | -0.20 | 9,55,500 | 2,04,750 | 12,33,375 | ||||
| 4 Oct | 168.65 | 0.6 | -0.35 | 18,03,750 | -92,625 | 10,28,625 | ||||
| 3 Oct | 171.33 | 0.95 | -1.20 | 17,59,875 | 4,33,875 | 11,26,125 | ||||
| 1 Oct | 179.06 | 2.15 | -0.40 | 9,21,375 | 1,02,375 | 6,87,375 | ||||
| 30 Sept | 180.15 | 2.55 | 0.15 | 21,54,750 | 92,625 | 6,09,375 | ||||
| 27 Sept | 180.01 | 2.4 | -4.15 | 15,21,000 | 5,11,875 | 5,11,875 | ||||
| 26 Sept | 171.36 | 6.55 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 169.82 | 6.55 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 169.89 | 6.55 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 169.73 | 6.55 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 167.05 | 6.55 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 165.04 | 6.55 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 168.45 | 6.55 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 170.51 | 6.55 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 171.82 | 6.55 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 173.19 | 6.55 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 173.26 | 6.55 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 169.74 | 6.55 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 175.55 | 6.55 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 175.34 | 6.55 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 176.64 | 6.55 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 181.34 | 6.55 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 177.03 | 6.55 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 3 Sept | 176.13 | 6.55 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 178.73 | 6.55 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 176.97 | 6.55 | 0 | 0 | 0 | |||||
For Indian Oil Corp Ltd - strike price 192.5 expiring on 31OCT2024
Delta for 192.5 CE is -
Historical price for 192.5 CE is as follows
On 18 Oct IOC was trading at 165.35. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -68250 which decreased total open position to 555750
On 17 Oct IOC was trading at 164.28. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -58500 which decreased total open position to 624000
On 16 Oct IOC was trading at 168.39. The strike last trading price was 0.25, 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 682500
On 15 Oct IOC was trading at 167.93. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 53625 which increased total open position to 692250
On 14 Oct IOC was trading at 165.47. The strike last trading price was 0.25, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -24375 which decreased total open position to 658125
On 11 Oct IOC was trading at 163.15. The strike last trading price was 0.2, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -633750 which decreased total open position to 667875
On 10 Oct IOC was trading at 164.39. 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 -19500 which decreased total open position to 1306500
On 9 Oct IOC was trading at 164.74. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 146250 which increased total open position to 1326000
On 8 Oct IOC was trading at 164.24. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -48750 which decreased total open position to 1184625
On 7 Oct IOC was trading at 162.74. The strike last trading price was 0.4, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 204750 which increased total open position to 1233375
On 4 Oct IOC was trading at 168.65. The strike last trading price was 0.6, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -92625 which decreased total open position to 1028625
On 3 Oct IOC was trading at 171.33. The strike last trading price was 0.95, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 433875 which increased total open position to 1126125
On 1 Oct IOC was trading at 179.06. The strike last trading price was 2.15, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 102375 which increased total open position to 687375
On 30 Sept IOC was trading at 180.15. The strike last trading price was 2.55, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 92625 which increased total open position to 609375
On 27 Sept IOC was trading at 180.01. The strike last trading price was 2.4, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by 511875 which increased total open position to 511875
On 26 Sept IOC was trading at 171.36. The strike last trading price was 6.55, 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 25 Sept IOC was trading at 169.82. The strike last trading price was 6.55, 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 24 Sept IOC was trading at 169.89. The strike last trading price was 6.55, 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 23 Sept IOC was trading at 169.73. The strike last trading price was 6.55, 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 20 Sept IOC was trading at 167.05. The strike last trading price was 6.55, 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 Sept IOC was trading at 165.04. The strike last trading price was 6.55, 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 18 Sept IOC was trading at 168.45. The strike last trading price was 6.55, 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 17 Sept IOC was trading at 170.51. The strike last trading price was 6.55, 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 Sept IOC was trading at 171.82. The strike last trading price was 6.55, 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 Sept IOC was trading at 173.19. The strike last trading price was 6.55, 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 Sept IOC was trading at 173.26. The strike last trading price was 6.55, 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 11 Sept IOC was trading at 169.74. The strike last trading price was 6.55, 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 10 Sept IOC was trading at 175.55. The strike last trading price was 6.55, 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 Sept IOC was trading at 175.34. The strike last trading price was 6.55, 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 6 Sept IOC was trading at 176.64. The strike last trading price was 6.55, 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 5 Sept IOC was trading at 181.34. The strike last trading price was 6.55, 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 4 Sept IOC was trading at 177.03. The strike last trading price was 6.55, 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 3 Sept IOC was trading at 176.13. The strike last trading price was 6.55, 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 2 Sept IOC was trading at 178.73. The strike last trading price was 6.55, 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 30 Aug IOC was trading at 176.97. The strike last trading price was 6.55, 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 |
| 18 Oct | 165.35 | 27.25 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 164.28 | 27.25 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 168.39 | 27.25 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 167.93 | 27.25 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 165.47 | 27.25 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 163.15 | 27.25 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 164.39 | 27.25 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 164.74 | 27.25 | 4.35 | 14,625 | -4,875 | 1,80,375 |
| 8 Oct | 164.24 | 22.9 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 162.74 | 22.9 | 0.00 | 0 | 9,750 | 0 |
| 4 Oct | 168.65 | 22.9 | 2.35 | 19,500 | 0 | 1,75,500 |
| 3 Oct | 171.33 | 20.55 | 6.80 | 53,625 | 19,500 | 1,70,625 |
| 1 Oct | 179.06 | 13.75 | -0.15 | 78,000 | -14,625 | 1,46,250 |
| 30 Sept | 180.15 | 13.9 | 0.00 | 1,46,250 | 34,125 | 1,60,875 |
| 27 Sept | 180.01 | 13.9 | -9.20 | 1,90,125 | 1,26,750 | 1,26,750 |
| 26 Sept | 171.36 | 23.1 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 169.82 | 23.1 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 169.89 | 23.1 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 169.73 | 23.1 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 167.05 | 23.1 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 165.04 | 23.1 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 168.45 | 23.1 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 170.51 | 23.1 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 171.82 | 23.1 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 173.19 | 23.1 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 173.26 | 23.1 | 0.00 | 0 | -4,875 | 0 |
| 11 Sept | 169.74 | 23.1 | 4.10 | 4,875 | 0 | 4,875 |
| 10 Sept | 175.55 | 19 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 175.34 | 19 | 3.80 | 4,875 | 0 | 4,875 |
| 6 Sept | 176.64 | 15.2 | 0.00 | 0 | 4,875 | 0 |
| 5 Sept | 181.34 | 15.2 | -4.60 | 4,875 | 0 | 0 |
| 4 Sept | 177.03 | 19.8 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 176.13 | 19.8 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 178.73 | 19.8 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 176.97 | 19.8 | 0 | 0 | 0 | |
For Indian Oil Corp Ltd - strike price 192.5 expiring on 31OCT2024
Delta for 192.5 PE is -
Historical price for 192.5 PE is as follows
On 18 Oct IOC was trading at 165.35. The strike last trading price was 27.25, 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 17 Oct IOC was trading at 164.28. The strike last trading price was 27.25, 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 16 Oct IOC was trading at 168.39. The strike last trading price was 27.25, 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 15 Oct IOC was trading at 167.93. The strike last trading price was 27.25, 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 14 Oct IOC was trading at 165.47. The strike last trading price was 27.25, 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 27.25, 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 10 Oct IOC was trading at 164.39. The strike last trading price was 27.25, 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 9 Oct IOC was trading at 164.74. The strike last trading price was 27.25, which was 4.35 higher than the previous day. The implied volatity was -, the open interest changed by -4875 which decreased total open position to 180375
On 8 Oct IOC was trading at 164.24. The strike last trading price was 22.9, 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 Oct IOC was trading at 162.74. The strike last trading price was 22.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 9750 which increased total open position to 0
On 4 Oct IOC was trading at 168.65. The strike last trading price was 22.9, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 175500
On 3 Oct IOC was trading at 171.33. The strike last trading price was 20.55, which was 6.80 higher than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 170625
On 1 Oct IOC was trading at 179.06. The strike last trading price was 13.75, 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 146250
On 30 Sept IOC was trading at 180.15. The strike last trading price was 13.9, 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 160875
On 27 Sept IOC was trading at 180.01. The strike last trading price was 13.9, which was -9.20 lower than the previous day. The implied volatity was -, the open interest changed by 126750 which increased total open position to 126750
On 26 Sept IOC was trading at 171.36. The strike last trading price was 23.1, 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 25 Sept IOC was trading at 169.82. The strike last trading price was 23.1, 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 24 Sept IOC was trading at 169.89. The strike last trading price was 23.1, 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 Sept IOC was trading at 169.73. The strike last trading price was 23.1, 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 23.1, 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 23.1, 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 23.1, 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 23.1, 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 23.1, 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 23.1, 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 23.1, 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 11 Sept IOC was trading at 169.74. The strike last trading price was 23.1, which was 4.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4875
On 10 Sept IOC was trading at 175.55. The strike last trading price was 19, 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 19, which was 3.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4875
On 6 Sept IOC was trading at 176.64. The strike last trading price was 15.2, 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 5 Sept IOC was trading at 181.34. The strike last trading price was 15.2, which was -4.60 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 19.8, 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 19.8, 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 19.8, 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 19.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
