IOC
Indian Oil Corp Ltd
Historical option data for IOC
18 Oct 2024 10:52 AM IST
| IOC 197.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 163.77 | 0.15 | 0.00 | 4,875 | 0 | 4,63,125 | ||||
| 17 Oct | 164.28 | 0.15 | -0.05 | 1,31,625 | -53,625 | 4,68,000 | ||||
| 16 Oct | 168.39 | 0.2 | 0.00 | 1,17,000 | 19,500 | 5,26,500 | ||||
| 15 Oct | 167.93 | 0.2 | 0.00 | 78,000 | -14,625 | 5,31,375 | ||||
| 14 Oct | 165.47 | 0.2 | 0.05 | 43,875 | 9,750 | 5,41,125 | ||||
| 11 Oct | 163.15 | 0.15 | -0.05 | 63,375 | -53,625 | 5,41,125 | ||||
| 10 Oct | 164.39 | 0.2 | -0.10 | 1,12,125 | -9,750 | 5,99,625 | ||||
| 9 Oct | 164.74 | 0.3 | 0.00 | 73,125 | 9,750 | 6,04,500 | ||||
| 8 Oct | 164.24 | 0.3 | -0.05 | 68,250 | 0 | 6,63,000 | ||||
| 7 Oct | 162.74 | 0.35 | -0.05 | 3,41,250 | -1,26,750 | 6,63,000 | ||||
| 4 Oct | 168.65 | 0.4 | -0.20 | 8,48,250 | -73,125 | 7,65,375 | ||||
| 3 Oct | 171.33 | 0.6 | -0.85 | 14,28,375 | -1,31,625 | 8,53,125 | ||||
| 1 Oct | 179.06 | 1.45 | -0.30 | 6,87,375 | 1,65,750 | 9,89,625 | ||||
| 30 Sept | 180.15 | 1.75 | 0.05 | 21,15,750 | 4,14,375 | 8,33,625 | ||||
| 27 Sept | 180.01 | 1.7 | -3.50 | 11,21,250 | 4,19,250 | 4,19,250 | ||||
| 26 Sept | 171.36 | 5.2 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 169.82 | 5.2 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 169.89 | 5.2 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 169.73 | 5.2 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 20 Sept | 167.05 | 5.2 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 165.04 | 5.2 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 168.45 | 5.2 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 170.51 | 5.2 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 171.82 | 5.2 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 173.19 | 5.2 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 173.26 | 5.2 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 169.74 | 5.2 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 175.55 | 5.2 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 175.34 | 5.2 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 176.64 | 5.2 | 5.20 | 0 | 0 | 0 | ||||
| 5 Sept | 181.34 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 177.03 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 176.13 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 178.73 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 176.97 | 0 | 0 | 0 | 0 | |||||
For Indian Oil Corp Ltd - strike price 197.5 expiring on 31OCT2024
Delta for 197.5 CE is -
Historical price for 197.5 CE is as follows
On 18 Oct IOC was trading at 163.77. The strike last trading price was 0.15, 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 463125
On 17 Oct IOC was trading at 164.28. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -53625 which decreased total open position to 468000
On 16 Oct IOC was trading at 168.39. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 526500
On 15 Oct IOC was trading at 167.93. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -14625 which decreased total open position to 531375
On 14 Oct IOC was trading at 165.47. The strike last trading price was 0.2, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 9750 which increased total open position to 541125
On 11 Oct IOC was trading at 163.15. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -53625 which decreased total open position to 541125
On 10 Oct IOC was trading at 164.39. The strike last trading price was 0.2, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -9750 which decreased total open position to 599625
On 9 Oct IOC was trading at 164.74. The strike last trading price was 0.3, 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 604500
On 8 Oct IOC was trading at 164.24. 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 0 which decreased total open position to 663000
On 7 Oct IOC was trading at 162.74. 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 -126750 which decreased total open position to 663000
On 4 Oct IOC was trading at 168.65. 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 -73125 which decreased total open position to 765375
On 3 Oct IOC was trading at 171.33. The strike last trading price was 0.6, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -131625 which decreased total open position to 853125
On 1 Oct IOC was trading at 179.06. The strike last trading price was 1.45, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 165750 which increased total open position to 989625
On 30 Sept IOC was trading at 180.15. The strike last trading price was 1.75, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 414375 which increased total open position to 833625
On 27 Sept IOC was trading at 180.01. The strike last trading price was 1.7, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 419250 which increased total open position to 419250
On 26 Sept IOC was trading at 171.36. The strike last trading price was 5.2, 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 25 Sept IOC was trading at 169.82. The strike last trading price was 5.2, 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 24 Sept IOC was trading at 169.89. The strike last trading price was 5.2, 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 23 Sept IOC was trading at 169.73. The strike last trading price was 5.2, 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 20 Sept IOC was trading at 167.05. The strike last trading price was 5.2, 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 19 Sept IOC was trading at 165.04. The strike last trading price was 5.2, 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 18 Sept IOC was trading at 168.45. The strike last trading price was 5.2, 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 17 Sept IOC was trading at 170.51. The strike last trading price was 5.2, 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 16 Sept IOC was trading at 171.82. The strike last trading price was 5.2, 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 13 Sept IOC was trading at 173.19. The strike last trading price was 5.2, 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 12 Sept IOC was trading at 173.26. The strike last trading price was 5.2, 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 11 Sept IOC was trading at 169.74. The strike last trading price was 5.2, 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 10 Sept IOC was trading at 175.55. The strike last trading price was 5.2, 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 5.2, 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 5.2, which was 5.20 higher 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 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 Sept IOC was trading at 177.03. 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 3 Sept IOC was trading at 176.13. 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 2 Sept IOC was trading at 178.73. 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 30 Aug IOC was trading at 176.97. 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 197.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 163.77 | 21.75 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 164.28 | 21.75 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 168.39 | 21.75 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 167.93 | 21.75 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 165.47 | 21.75 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 163.15 | 21.75 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 164.39 | 21.75 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 164.74 | 21.75 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 164.24 | 21.75 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 162.74 | 21.75 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 168.65 | 21.75 | 0.00 | 0 | 4,875 | 0 |
| 3 Oct | 171.33 | 21.75 | 3.45 | 14,625 | 0 | 78,000 |
| 1 Oct | 179.06 | 18.3 | 0.15 | 24,375 | 9,750 | 73,125 |
| 30 Sept | 180.15 | 18.15 | 0.70 | 43,875 | 4,875 | 63,375 |
| 27 Sept | 180.01 | 17.45 | -5.95 | 73,125 | 53,625 | 53,625 |
| 26 Sept | 171.36 | 23.4 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 169.82 | 23.4 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 169.89 | 23.4 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 169.73 | 23.4 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 167.05 | 23.4 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 165.04 | 23.4 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 168.45 | 23.4 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 170.51 | 23.4 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 171.82 | 23.4 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 173.19 | 23.4 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 173.26 | 23.4 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 169.74 | 23.4 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 175.55 | 23.4 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 175.34 | 23.4 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 176.64 | 23.4 | 23.40 | 0 | 0 | 0 |
| 5 Sept | 181.34 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 177.03 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 176.13 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 178.73 | 0 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 176.97 | 0 | 0 | 0 | 0 | |
For Indian Oil Corp Ltd - strike price 197.5 expiring on 31OCT2024
Delta for 197.5 PE is -
Historical price for 197.5 PE is as follows
On 18 Oct IOC was trading at 163.77. The strike last trading price was 21.75, 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 17 Oct IOC was trading at 164.28. The strike last trading price was 21.75, 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 16 Oct IOC was trading at 168.39. The strike last trading price was 21.75, 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 15 Oct IOC was trading at 167.93. The strike last trading price was 21.75, 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 14 Oct IOC was trading at 165.47. The strike last trading price was 21.75, 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 11 Oct IOC was trading at 163.15. The strike last trading price was 21.75, 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 10 Oct IOC was trading at 164.39. The strike last trading price was 21.75, 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 9 Oct IOC was trading at 164.74. The strike last trading price was 21.75, 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 Oct IOC was trading at 164.24. The strike last trading price was 21.75, 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 7 Oct IOC was trading at 162.74. The strike last trading price was 21.75, 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 4 Oct IOC was trading at 168.65. The strike last trading price was 21.75, 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 3 Oct IOC was trading at 171.33. The strike last trading price was 21.75, which was 3.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 78000
On 1 Oct IOC was trading at 179.06. The strike last trading price was 18.3, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 9750 which increased total open position to 73125
On 30 Sept IOC was trading at 180.15. The strike last trading price was 18.15, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 63375
On 27 Sept IOC was trading at 180.01. The strike last trading price was 17.45, which was -5.95 lower than the previous day. The implied volatity was -, the open interest changed by 53625 which increased total open position to 53625
On 26 Sept IOC was trading at 171.36. The strike last trading price was 23.4, 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 23.4, 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 23.4, 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 23.4, 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 23.4, 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 23.4, 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 23.4, 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 23.4, 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 23.4, 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 23.4, 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 23.4, 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 23.4, 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 23.4, 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 23.4, 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 23.4, which was 23.40 higher 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 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 Sept IOC was trading at 177.03. 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 3 Sept IOC was trading at 176.13. 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 2 Sept IOC was trading at 178.73. 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 30 Aug IOC was trading at 176.97. 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
