IOC
Indian Oil Corp Ltd
Historical option data for IOC
16 Sep 2024 04:12 PM IST
| IOC 197.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 171.82 | 0.15 | -0.05 | 2,19,375 | 0 | 6,43,500 | ||||
| 13 Sept | 173.19 | 0.2 | -0.05 | 63,375 | 4,875 | 6,43,500 | ||||
| 12 Sept | 173.26 | 0.25 | 0.00 | 1,41,375 | 14,625 | 6,53,250 | ||||
| 11 Sept | 169.74 | 0.25 | -0.20 | 8,09,250 | -29,250 | 6,48,375 | ||||
| 10 Sept | 175.55 | 0.45 | -0.20 | 4,97,250 | -2,04,750 | 6,82,500 | ||||
| 9 Sept | 175.34 | 0.65 | -0.10 | 11,60,250 | 0 | 9,01,875 | ||||
| 6 Sept | 176.64 | 0.75 | -0.35 | 19,89,000 | -3,07,125 | 8,92,125 | ||||
| 5 Sept | 181.34 | 1.1 | 0.35 | 27,44,625 | 3,46,125 | 11,94,375 | ||||
| 4 Sept | 177.03 | 0.75 | 0.15 | 11,31,000 | 3,65,625 | 8,48,250 | ||||
| 3 Sept | 176.13 | 0.6 | -0.40 | 4,24,125 | -63,375 | 4,87,500 | ||||
| 2 Sept | 178.73 | 1 | 0.05 | 9,94,500 | 4,09,500 | 5,46,000 | ||||
| 30 Aug | 176.97 | 0.95 | -0.10 | 2,77,875 | 78,000 | 1,36,500 | ||||
| 29 Aug | 176.84 | 1.05 | 0.30 | 78,000 | 43,875 | 63,375 | ||||
|
|
||||||||||
| 28 Aug | 173.75 | 0.75 | 0.00 | 0 | 4,875 | 0 | ||||
| 27 Aug | 173.25 | 0.75 | -0.05 | 4,875 | 0 | 14,625 | ||||
| 26 Aug | 173.46 | 0.8 | -0.30 | 9,750 | 4,875 | 9,750 | ||||
| 23 Aug | 173.13 | 1.1 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 173.79 | 1.1 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 173.89 | 1.1 | 0.00 | 0 | 4,875 | 0 | ||||
| 20 Aug | 172.23 | 1.1 | -4.25 | 4,875 | 0 | 0 | ||||
| 19 Aug | 170.08 | 5.35 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 167.17 | 5.35 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 163.74 | 5.35 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 164.12 | 5.35 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 169.16 | 5.35 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 169.09 | 5.35 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 170.23 | 5.35 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 172.22 | 5.35 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 167.01 | 5.35 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 170.59 | 5.35 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 177.29 | 5.35 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 179.73 | 5.35 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 181.67 | 5.35 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 182.95 | 5.35 | 5.35 | 0 | 0 | 0 | ||||
| 29 Jul | 180.39 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 176.55 | 0 | 0 | 0 | 0 | |||||
For Indian Oil Corp Ltd - strike price 197.5 expiring on 26SEP2024
Delta for 197.5 CE is -
Historical price for 197.5 CE is as follows
On 16 Sept IOC was trading at 171.82. 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 0 which decreased total open position to 643500
On 13 Sept IOC was trading at 173.19. 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 4875 which increased total open position to 643500
On 12 Sept IOC was trading at 173.26. 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 14625 which increased total open position to 653250
On 11 Sept IOC was trading at 169.74. The strike last trading price was 0.25, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -29250 which decreased total open position to 648375
On 10 Sept IOC was trading at 175.55. The strike last trading price was 0.45, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -204750 which decreased total open position to 682500
On 9 Sept IOC was trading at 175.34. The strike last trading price was 0.65, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 901875
On 6 Sept IOC was trading at 176.64. The strike last trading price was 0.75, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -307125 which decreased total open position to 892125
On 5 Sept IOC was trading at 181.34. The strike last trading price was 1.1, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 346125 which increased total open position to 1194375
On 4 Sept IOC was trading at 177.03. The strike last trading price was 0.75, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 365625 which increased total open position to 848250
On 3 Sept IOC was trading at 176.13. The strike last trading price was 0.6, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -63375 which decreased total open position to 487500
On 2 Sept IOC was trading at 178.73. The strike last trading price was 1, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 409500 which increased total open position to 546000
On 30 Aug IOC was trading at 176.97. The strike last trading price was 0.95, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 78000 which increased total open position to 136500
On 29 Aug IOC was trading at 176.84. The strike last trading price was 1.05, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 43875 which increased total open position to 63375
On 28 Aug IOC was trading at 173.75. The strike last trading price was 0.75, 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 27 Aug IOC was trading at 173.25. The strike last trading price was 0.75, 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 14625
On 26 Aug IOC was trading at 173.46. The strike last trading price was 0.8, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 9750
On 23 Aug IOC was trading at 173.13. The strike last trading price was 1.1, 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 22 Aug IOC was trading at 173.79. The strike last trading price was 1.1, 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 21 Aug IOC was trading at 173.89. The strike last trading price was 1.1, 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 20 Aug IOC was trading at 172.23. The strike last trading price was 1.1, which was -4.25 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 5.35, 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 5.35, 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 5.35, 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 5.35, 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 5.35, 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 5.35, 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 5.35, 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 5.35, 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 5.35, 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 5.35, 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 5.35, 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 5.35, 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 5.35, 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 5.35, which was 5.35 higher 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 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 26 Jul IOC was trading at 176.55. 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 |
| 16 Sept | 171.82 | 23.6 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 173.19 | 23.6 | 0.00 | 0 | -4,875 | 0 |
| 12 Sept | 173.26 | 23.6 | 0.60 | 9,750 | 0 | 82,875 |
| 11 Sept | 169.74 | 23 | 1.40 | 4,875 | 0 | 82,875 |
| 10 Sept | 175.55 | 21.6 | 0.75 | 4,875 | 0 | 78,000 |
| 9 Sept | 175.34 | 20.85 | 5.75 | 24,375 | 0 | 78,000 |
| 6 Sept | 176.64 | 15.1 | 0.00 | 0 | 19,500 | 0 |
| 5 Sept | 181.34 | 15.1 | -5.00 | 82,875 | 19,500 | 78,000 |
| 4 Sept | 177.03 | 20.1 | -0.95 | 48,750 | 9,750 | 63,375 |
| 3 Sept | 176.13 | 21.05 | 2.35 | 34,125 | 24,375 | 58,500 |
| 2 Sept | 178.73 | 18.7 | -1.10 | 82,875 | 34,125 | 39,000 |
| 30 Aug | 176.97 | 19.8 | -3.75 | 4,875 | 0 | 0 |
| 29 Aug | 176.84 | 23.55 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 173.75 | 23.55 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 173.25 | 23.55 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 173.46 | 23.55 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 173.13 | 23.55 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 173.79 | 23.55 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 173.89 | 23.55 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 172.23 | 23.55 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 170.08 | 23.55 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 167.17 | 23.55 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 163.74 | 23.55 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 164.12 | 23.55 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 169.16 | 23.55 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 169.09 | 23.55 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 170.23 | 23.55 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 172.22 | 23.55 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 167.01 | 23.55 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 170.59 | 23.55 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 177.29 | 23.55 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 179.73 | 23.55 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 181.67 | 23.55 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 182.95 | 23.55 | 23.55 | 0 | 0 | 0 |
| 29 Jul | 180.39 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 176.55 | 0 | 0 | 0 | 0 | |
For Indian Oil Corp Ltd - strike price 197.5 expiring on 26SEP2024
Delta for 197.5 PE is -
Historical price for 197.5 PE is as follows
On 16 Sept IOC was trading at 171.82. The strike last trading price was 23.6, 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 23.6, 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 12 Sept IOC was trading at 173.26. The strike last trading price was 23.6, 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 82875
On 11 Sept IOC was trading at 169.74. The strike last trading price was 23, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 82875
On 10 Sept IOC was trading at 175.55. The strike last trading price was 21.6, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 78000
On 9 Sept IOC was trading at 175.34. The strike last trading price was 20.85, which was 5.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 78000
On 6 Sept IOC was trading at 176.64. The strike last trading price was 15.1, 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 0
On 5 Sept IOC was trading at 181.34. The strike last trading price was 15.1, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 78000
On 4 Sept IOC was trading at 177.03. The strike last trading price was 20.1, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 9750 which increased total open position to 63375
On 3 Sept IOC was trading at 176.13. The strike last trading price was 21.05, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 24375 which increased total open position to 58500
On 2 Sept IOC was trading at 178.73. The strike last trading price was 18.7, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 34125 which increased total open position to 39000
On 30 Aug IOC was trading at 176.97. The strike last trading price was 19.8, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Aug IOC was trading at 176.84. The strike last trading price was 23.55, 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 28 Aug IOC was trading at 173.75. The strike last trading price was 23.55, 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 27 Aug IOC was trading at 173.25. The strike last trading price was 23.55, 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 26 Aug IOC was trading at 173.46. The strike last trading price was 23.55, 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 Aug IOC was trading at 173.13. The strike last trading price was 23.55, 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 22 Aug IOC was trading at 173.79. The strike last trading price was 23.55, 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 21 Aug IOC was trading at 173.89. The strike last trading price was 23.55, 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 Aug IOC was trading at 172.23. The strike last trading price was 23.55, 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 23.55, 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 23.55, 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 23.55, 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 23.55, 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 23.55, 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 23.55, 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 23.55, 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 7 Aug IOC was trading at 172.22. The strike last trading price was 23.55, 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 Aug IOC was trading at 167.01. The strike last trading price was 23.55, 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 Aug IOC was trading at 170.59. The strike last trading price was 23.55, 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 Aug IOC was trading at 177.29. The strike last trading price was 23.55, 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 1 Aug IOC was trading at 179.73. The strike last trading price was 23.55, 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 31 Jul IOC was trading at 181.67. The strike last trading price was 23.55, 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 Jul IOC was trading at 182.95. The strike last trading price was 23.55, which was 23.55 higher 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 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 26 Jul IOC was trading at 176.55. 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