IOC
Indian Oil Corp Ltd
Historical option data for IOC
06 Sep 2024 04:12 PM IST
| IOC 195 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 176.64 | 0.9 | -0.50 | 1,34,84,250 | 9,55,500 | 57,33,000 | ||||
| 5 Sept | 181.34 | 1.4 | 0.45 | 1,99,38,750 | 7,06,875 | 47,82,375 | ||||
| 4 Sept | 177.03 | 0.95 | 0.20 | 83,46,000 | 4,82,625 | 40,60,875 | ||||
| 3 Sept | 176.13 | 0.75 | -0.50 | 82,77,750 | 5,60,625 | 35,63,625 | ||||
| 2 Sept | 178.73 | 1.25 | 0.10 | 1,13,73,375 | 8,58,000 | 29,93,250 | ||||
|
|
||||||||||
| 30 Aug | 176.97 | 1.15 | -0.15 | 43,72,875 | 9,06,750 | 21,20,625 | ||||
| 29 Aug | 176.84 | 1.3 | 0.35 | 22,18,125 | 3,21,750 | 12,04,125 | ||||
| 28 Aug | 173.75 | 0.95 | 0.10 | 11,70,000 | 2,82,750 | 8,82,375 | ||||
| 27 Aug | 173.25 | 0.85 | -0.20 | 2,34,000 | 82,875 | 5,94,750 | ||||
| 26 Aug | 173.46 | 1.05 | -0.20 | 2,19,375 | 1,02,375 | 5,07,000 | ||||
| 23 Aug | 173.13 | 1.25 | -0.15 | 2,48,625 | 24,375 | 3,99,750 | ||||
| 22 Aug | 173.79 | 1.4 | 0.00 | 2,04,750 | 1,02,375 | 3,80,250 | ||||
| 21 Aug | 173.89 | 1.4 | 0.15 | 3,31,500 | 1,12,125 | 2,48,625 | ||||
| 20 Aug | 172.23 | 1.25 | 0.10 | 68,250 | 34,125 | 1,31,625 | ||||
| 19 Aug | 170.08 | 1.15 | 0.15 | 1,36,500 | 58,500 | 97,500 | ||||
| 16 Aug | 167.17 | 1 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 163.74 | 1 | -0.35 | 19,500 | 0 | 39,000 | ||||
| 13 Aug | 164.12 | 1.35 | -0.35 | 19,500 | 0 | 34,125 | ||||
| 12 Aug | 169.16 | 1.7 | -1.05 | 14,625 | 0 | 34,125 | ||||
| 9 Aug | 169.09 | 2.75 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 170.23 | 2.75 | 0.00 | 0 | -19,500 | 0 | ||||
| 7 Aug | 172.22 | 2.75 | 0.55 | 24,375 | -19,500 | 34,125 | ||||
| 6 Aug | 167.01 | 2.2 | -3.15 | 4,875 | 0 | 58,500 | ||||
| 5 Aug | 170.59 | 5.35 | 2.05 | 4,875 | 0 | 53,625 | ||||
| 2 Aug | 177.29 | 3.3 | -0.25 | 9,750 | 0 | 43,875 | ||||
| 1 Aug | 179.73 | 3.55 | -0.75 | 19,500 | 4,875 | 43,875 | ||||
| 31 Jul | 181.67 | 4.3 | -0.80 | 19,500 | 0 | 24,375 | ||||
| 30 Jul | 182.95 | 5.1 | 0.90 | 39,000 | 14,625 | 14,625 | ||||
| 29 Jul | 180.39 | 4.2 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 176.55 | 4.2 | 4.20 | 0 | 0 | 0 | ||||
| 9 Jul | 171.67 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 171.28 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 170.17 | 0 | 0 | 0 | 0 | |||||
For Indian Oil Corp Ltd - strike price 195 expiring on 26SEP2024
Delta for 195 CE is -
Historical price for 195 CE is as follows
On 6 Sept IOC was trading at 176.64. The strike last trading price was 0.9, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 955500 which increased total open position to 5733000
On 5 Sept IOC was trading at 181.34. The strike last trading price was 1.4, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 706875 which increased total open position to 4782375
On 4 Sept IOC was trading at 177.03. The strike last trading price was 0.95, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 482625 which increased total open position to 4060875
On 3 Sept IOC was trading at 176.13. The strike last trading price was 0.75, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 560625 which increased total open position to 3563625
On 2 Sept IOC was trading at 178.73. The strike last trading price was 1.25, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 858000 which increased total open position to 2993250
On 30 Aug IOC was trading at 176.97. The strike last trading price was 1.15, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 906750 which increased total open position to 2120625
On 29 Aug IOC was trading at 176.84. The strike last trading price was 1.3, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 321750 which increased total open position to 1204125
On 28 Aug IOC was trading at 173.75. The strike last trading price was 0.95, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 282750 which increased total open position to 882375
On 27 Aug IOC was trading at 173.25. The strike last trading price was 0.85, 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 594750
On 26 Aug IOC was trading at 173.46. The strike last trading price was 1.05, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 102375 which increased total open position to 507000
On 23 Aug IOC was trading at 173.13. The strike last trading price was 1.25, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 24375 which increased total open position to 399750
On 22 Aug IOC was trading at 173.79. The strike last trading price was 1.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 102375 which increased total open position to 380250
On 21 Aug IOC was trading at 173.89. The strike last trading price was 1.4, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 112125 which increased total open position to 248625
On 20 Aug IOC was trading at 172.23. The strike last trading price was 1.25, 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 131625
On 19 Aug IOC was trading at 170.08. The strike last trading price was 1.15, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 58500 which increased total open position to 97500
On 16 Aug IOC was trading at 167.17. The strike last trading price was 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 14 Aug IOC was trading at 163.74. The strike last trading price was 1, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 39000
On 13 Aug IOC was trading at 164.12. The strike last trading price was 1.35, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34125
On 12 Aug IOC was trading at 169.16. The strike last trading price was 1.7, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34125
On 9 Aug IOC was trading at 169.09. The strike last trading price was 2.75, 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 2.75, 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 0
On 7 Aug IOC was trading at 172.22. The strike last trading price was 2.75, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by -19500 which decreased total open position to 34125
On 6 Aug IOC was trading at 167.01. The strike last trading price was 2.2, 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 58500
On 5 Aug IOC was trading at 170.59. The strike last trading price was 5.35, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 53625
On 2 Aug IOC was trading at 177.29. The strike last trading price was 3.3, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 43875
On 1 Aug IOC was trading at 179.73. The strike last trading price was 3.55, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 43875
On 31 Jul IOC was trading at 181.67. The strike last trading price was 4.3, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24375
On 30 Jul IOC was trading at 182.95. The strike last trading price was 5.1, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 14625 which increased total open position to 14625
On 29 Jul IOC was trading at 180.39. The strike last trading price was 4.2, 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 26 Jul IOC was trading at 176.55. The strike last trading price was 4.2, which was 4.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Jul IOC was trading at 171.67. The strike last trading price was 0, 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 Jul IOC was trading at 171.28. The strike last trading price was 0, 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 Jul IOC was trading at 170.17. The strike last trading price was 0, 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 195 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 176.64 | 18.65 | 4.70 | 92,625 | 9,750 | 1,51,125 |
| 5 Sept | 181.34 | 13.95 | -3.85 | 1,65,750 | 0 | 1,41,375 |
| 4 Sept | 177.03 | 17.8 | -1.20 | 1,02,375 | 39,000 | 1,41,375 |
| 3 Sept | 176.13 | 19 | 2.30 | 78,000 | -19,500 | 97,500 |
| 2 Sept | 178.73 | 16.7 | -1.40 | 1,56,000 | 0 | 1,17,000 |
| 30 Aug | 176.97 | 18.1 | -0.05 | 48,750 | 34,125 | 1,12,125 |
| 29 Aug | 176.84 | 18.15 | -2.95 | 4,875 | 0 | 73,125 |
| 28 Aug | 173.75 | 21.1 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 173.25 | 21.1 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 173.46 | 21.1 | 0.00 | 0 | 4,875 | 0 |
| 23 Aug | 173.13 | 21.1 | 0.60 | 4,875 | 0 | 68,250 |
| 22 Aug | 173.79 | 20.5 | 0.00 | 0 | 58,500 | 0 |
| 21 Aug | 173.89 | 20.5 | -2.40 | 63,375 | 53,625 | 63,375 |
| 20 Aug | 172.23 | 22.9 | -6.40 | 9,750 | 4,875 | 4,875 |
| 19 Aug | 170.08 | 29.3 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 167.17 | 29.3 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 163.74 | 29.3 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 164.12 | 29.3 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 169.16 | 29.3 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 169.09 | 29.3 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 170.23 | 29.3 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 172.22 | 29.3 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 167.01 | 29.3 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 170.59 | 29.3 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 177.29 | 29.3 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 179.73 | 29.3 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 181.67 | 29.3 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 182.95 | 29.3 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 180.39 | 29.3 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 176.55 | 29.3 | 29.30 | 0 | 0 | 0 |
| 9 Jul | 171.67 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 171.28 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 170.17 | 0 | 0 | 0 | 0 | |
For Indian Oil Corp Ltd - strike price 195 expiring on 26SEP2024
Delta for 195 PE is -
Historical price for 195 PE is as follows
On 6 Sept IOC was trading at 176.64. The strike last trading price was 18.65, which was 4.70 higher than the previous day. The implied volatity was -, the open interest changed by 9750 which increased total open position to 151125
On 5 Sept IOC was trading at 181.34. The strike last trading price was 13.95, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 141375
On 4 Sept IOC was trading at 177.03. The strike last trading price was 17.8, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 39000 which increased total open position to 141375
On 3 Sept IOC was trading at 176.13. The strike last trading price was 19, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by -19500 which decreased total open position to 97500
On 2 Sept IOC was trading at 178.73. The strike last trading price was 16.7, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 117000
On 30 Aug IOC was trading at 176.97. The strike last trading price was 18.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 34125 which increased total open position to 112125
On 29 Aug IOC was trading at 176.84. The strike last trading price was 18.15, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 73125
On 28 Aug IOC was trading at 173.75. The strike last trading price was 21.1, 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 27 Aug IOC was trading at 173.25. The strike last trading price was 21.1, 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 26 Aug IOC was trading at 173.46. The strike last trading price was 21.1, 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 23 Aug IOC was trading at 173.13. The strike last trading price was 21.1, 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 68250
On 22 Aug IOC was trading at 173.79. The strike last trading price was 20.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 58500 which increased total open position to 0
On 21 Aug IOC was trading at 173.89. The strike last trading price was 20.5, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 53625 which increased total open position to 63375
On 20 Aug IOC was trading at 172.23. The strike last trading price was 22.9, which was -6.40 lower than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 4875
On 19 Aug IOC was trading at 170.08. The strike last trading price was 29.3, 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 29.3, 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 29.3, 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 29.3, 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 29.3, 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 29.3, 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 29.3, 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 29.3, 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 29.3, 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 29.3, 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 29.3, 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 29.3, 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 29.3, 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 29.3, 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 29.3, 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 29.3, which was 29.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Jul IOC was trading at 171.67. The strike last trading price was 0, 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 Jul IOC was trading at 171.28. The strike last trading price was 0, 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 Jul IOC was trading at 170.17. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0