IOC
Indian Oil Corp Ltd
Historical option data for IOC
06 Sep 2024 04:12 PM IST
| IOC 200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 176.64 | 0.6 | -0.25 | 1,81,74,000 | 11,26,125 | 1,08,76,125 | ||||
| 5 Sept | 181.34 | 0.85 | 0.25 | 3,27,06,375 | 22,42,500 | 96,76,875 | ||||
| 4 Sept | 177.03 | 0.6 | 0.05 | 1,12,32,000 | -39,000 | 74,34,375 | ||||
| 3 Sept | 176.13 | 0.55 | -0.25 | 1,35,23,250 | 12,82,125 | 75,07,500 | ||||
| 2 Sept | 178.73 | 0.8 | 0.05 | 1,79,35,125 | 11,74,875 | 61,91,250 | ||||
| 30 Aug | 176.97 | 0.75 | -0.10 | 62,88,750 | 5,50,875 | 50,50,500 | ||||
| 29 Aug | 176.84 | 0.85 | 0.20 | 61,42,500 | 3,80,250 | 45,04,500 | ||||
| 28 Aug | 173.75 | 0.65 | 0.05 | 23,30,250 | 8,09,250 | 41,24,250 | ||||
| 27 Aug | 173.25 | 0.6 | -0.20 | 7,26,375 | 1,75,500 | 33,29,625 | ||||
| 26 Aug | 173.46 | 0.8 | -0.10 | 15,21,000 | -48,750 | 31,49,250 | ||||
| 23 Aug | 173.13 | 0.9 | -0.15 | 15,84,375 | 3,21,750 | 31,93,125 | ||||
| 22 Aug | 173.79 | 1.05 | 0.00 | 16,38,000 | 1,26,750 | 28,66,500 | ||||
| 21 Aug | 173.89 | 1.05 | 0.15 | 27,88,500 | 6,67,875 | 27,34,875 | ||||
| 20 Aug | 172.23 | 0.9 | 0.10 | 14,08,875 | 4,875 | 20,52,375 | ||||
| 19 Aug | 170.08 | 0.8 | 0.25 | 24,08,250 | 3,60,750 | 20,47,500 | ||||
| 16 Aug | 167.17 | 0.55 | -0.10 | 4,92,375 | 58,500 | 16,42,875 | ||||
| 14 Aug | 163.74 | 0.65 | -0.15 | 3,51,000 | 1,65,750 | 15,55,125 | ||||
| 13 Aug | 164.12 | 0.8 | -0.50 | 4,82,625 | 1,75,500 | 13,89,375 | ||||
|
|
||||||||||
| 12 Aug | 169.16 | 1.3 | -0.10 | 5,41,125 | 2,19,375 | 12,09,000 | ||||
| 9 Aug | 169.09 | 1.4 | -0.15 | 2,04,750 | 43,875 | 9,84,750 | ||||
| 8 Aug | 170.23 | 1.55 | -0.30 | 1,60,875 | 24,375 | 9,36,000 | ||||
| 7 Aug | 172.22 | 1.85 | 0.00 | 3,02,250 | 92,625 | 9,11,625 | ||||
| 6 Aug | 167.01 | 1.85 | -0.35 | 2,34,000 | -14,625 | 8,09,250 | ||||
| 5 Aug | 170.59 | 2.2 | -0.40 | 6,58,125 | 58,500 | 8,19,000 | ||||
| 2 Aug | 177.29 | 2.6 | -0.40 | 2,63,250 | -9,750 | 7,60,500 | ||||
| 1 Aug | 179.73 | 3 | -0.55 | 2,38,875 | 73,125 | 7,65,375 | ||||
| 31 Jul | 181.67 | 3.55 | -0.95 | 5,21,625 | 14,625 | 6,92,250 | ||||
| 30 Jul | 182.95 | 4.5 | 1.25 | 15,84,375 | 2,38,875 | 6,67,875 | ||||
| 29 Jul | 180.39 | 3.25 | 0.45 | 5,60,625 | 2,97,375 | 4,29,000 | ||||
| 26 Jul | 176.55 | 2.8 | 1,31,625 | 1,31,625 | 1,31,625 | |||||
For Indian Oil Corp Ltd - strike price 200 expiring on 26SEP2024
Delta for 200 CE is -
Historical price for 200 CE is as follows
On 6 Sept IOC was trading at 176.64. The strike last trading price was 0.6, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 1126125 which increased total open position to 10876125
On 5 Sept IOC was trading at 181.34. The strike last trading price was 0.85, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 2242500 which increased total open position to 9676875
On 4 Sept IOC was trading at 177.03. The strike last trading price was 0.6, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -39000 which decreased total open position to 7434375
On 3 Sept IOC was trading at 176.13. The strike last trading price was 0.55, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 1282125 which increased total open position to 7507500
On 2 Sept IOC was trading at 178.73. The strike last trading price was 0.8, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 1174875 which increased total open position to 6191250
On 30 Aug IOC was trading at 176.97. The strike last trading price was 0.75, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 550875 which increased total open position to 5050500
On 29 Aug IOC was trading at 176.84. The strike last trading price was 0.85, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 380250 which increased total open position to 4504500
On 28 Aug IOC was trading at 173.75. The strike last trading price was 0.65, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 809250 which increased total open position to 4124250
On 27 Aug IOC was trading at 173.25. The strike last trading price was 0.6, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 175500 which increased total open position to 3329625
On 26 Aug IOC was trading at 173.46. The strike last trading price was 0.8, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -48750 which decreased total open position to 3149250
On 23 Aug IOC was trading at 173.13. The strike last trading price was 0.9, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 321750 which increased total open position to 3193125
On 22 Aug IOC was trading at 173.79. The strike last trading price was 1.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 126750 which increased total open position to 2866500
On 21 Aug IOC was trading at 173.89. The strike last trading price was 1.05, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 667875 which increased total open position to 2734875
On 20 Aug IOC was trading at 172.23. The strike last trading price was 0.9, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 2052375
On 19 Aug IOC was trading at 170.08. The strike last trading price was 0.8, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 360750 which increased total open position to 2047500
On 16 Aug IOC was trading at 167.17. The strike last trading price was 0.55, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 58500 which increased total open position to 1642875
On 14 Aug IOC was trading at 163.74. The strike last trading price was 0.65, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 165750 which increased total open position to 1555125
On 13 Aug IOC was trading at 164.12. The strike last trading price was 0.8, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 175500 which increased total open position to 1389375
On 12 Aug IOC was trading at 169.16. The strike last trading price was 1.3, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 219375 which increased total open position to 1209000
On 9 Aug IOC was trading at 169.09. 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 43875 which increased total open position to 984750
On 8 Aug IOC was trading at 170.23. The strike last trading price was 1.55, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 24375 which increased total open position to 936000
On 7 Aug IOC was trading at 172.22. The strike last trading price was 1.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 92625 which increased total open position to 911625
On 6 Aug IOC was trading at 167.01. The strike last trading price was 1.85, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -14625 which decreased total open position to 809250
On 5 Aug IOC was trading at 170.59. The strike last trading price was 2.2, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 58500 which increased total open position to 819000
On 2 Aug IOC was trading at 177.29. The strike last trading price was 2.6, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -9750 which decreased total open position to 760500
On 1 Aug IOC was trading at 179.73. The strike last trading price was 3, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 73125 which increased total open position to 765375
On 31 Jul IOC was trading at 181.67. The strike last trading price was 3.55, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 14625 which increased total open position to 692250
On 30 Jul IOC was trading at 182.95. The strike last trading price was 4.5, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 238875 which increased total open position to 667875
On 29 Jul IOC was trading at 180.39. The strike last trading price was 3.25, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 297375 which increased total open position to 429000
On 26 Jul IOC was trading at 176.55. The strike last trading price was 2.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 131625 which increased total open position to 131625
| IOC 200 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 176.64 | 22.95 | 4.25 | 1,46,250 | 34,125 | 3,21,750 |
| 5 Sept | 181.34 | 18.7 | -3.60 | 2,04,750 | -9,750 | 2,87,625 |
| 4 Sept | 177.03 | 22.3 | -1.00 | 39,000 | -4,875 | 2,97,375 |
| 3 Sept | 176.13 | 23.3 | 2.30 | 14,625 | 0 | 2,97,375 |
| 2 Sept | 178.73 | 21 | -1.50 | 2,24,250 | 39,000 | 2,97,375 |
| 30 Aug | 176.97 | 22.5 | 0.10 | 68,250 | 0 | 2,48,625 |
| 29 Aug | 176.84 | 22.4 | -2.90 | 73,125 | 29,250 | 2,48,625 |
| 28 Aug | 173.75 | 25.3 | -0.70 | 39,000 | 9,750 | 1,90,125 |
| 27 Aug | 173.25 | 26 | -0.15 | 53,625 | 48,750 | 1,75,500 |
| 26 Aug | 173.46 | 26.15 | 0.45 | 4,875 | 0 | 1,21,875 |
| 23 Aug | 173.13 | 25.7 | -0.30 | 29,250 | 24,375 | 1,17,000 |
| 22 Aug | 173.79 | 26 | 0.75 | 4,875 | 0 | 87,750 |
| 21 Aug | 173.89 | 25.25 | -8.10 | 1,02,375 | 87,750 | 87,750 |
| 20 Aug | 172.23 | 33.35 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 170.08 | 33.35 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 167.17 | 33.35 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 163.74 | 33.35 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 164.12 | 33.35 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 169.16 | 33.35 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 169.09 | 33.35 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 170.23 | 33.35 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 172.22 | 33.35 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 167.01 | 33.35 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 170.59 | 33.35 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 177.29 | 33.35 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 179.73 | 33.35 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 181.67 | 33.35 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 182.95 | 33.35 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 180.39 | 33.35 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 176.55 | 33.35 | 0 | 0 | 0 | |
For Indian Oil Corp Ltd - strike price 200 expiring on 26SEP2024
Delta for 200 PE is -
Historical price for 200 PE is as follows
On 6 Sept IOC was trading at 176.64. The strike last trading price was 22.95, which was 4.25 higher than the previous day. The implied volatity was -, the open interest changed by 34125 which increased total open position to 321750
On 5 Sept IOC was trading at 181.34. The strike last trading price was 18.7, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by -9750 which decreased total open position to 287625
On 4 Sept IOC was trading at 177.03. The strike last trading price was 22.3, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by -4875 which decreased total open position to 297375
On 3 Sept IOC was trading at 176.13. The strike last trading price was 23.3, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 297375
On 2 Sept IOC was trading at 178.73. The strike last trading price was 21, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 39000 which increased total open position to 297375
On 30 Aug IOC was trading at 176.97. The strike last trading price was 22.5, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 248625
On 29 Aug IOC was trading at 176.84. The strike last trading price was 22.4, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by 29250 which increased total open position to 248625
On 28 Aug IOC was trading at 173.75. The strike last trading price was 25.3, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 9750 which increased total open position to 190125
On 27 Aug IOC was trading at 173.25. The strike last trading price was 26, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 48750 which increased total open position to 175500
On 26 Aug IOC was trading at 173.46. The strike last trading price was 26.15, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 121875
On 23 Aug IOC was trading at 173.13. The strike last trading price was 25.7, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 24375 which increased total open position to 117000
On 22 Aug IOC was trading at 173.79. The strike last trading price was 26, 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 87750
On 21 Aug IOC was trading at 173.89. The strike last trading price was 25.25, which was -8.10 lower than the previous day. The implied volatity was -, the open interest changed by 87750 which increased total open position to 87750
On 20 Aug IOC was trading at 172.23. The strike last trading price was 33.35, 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 19 Aug IOC was trading at 170.08. The strike last trading price was 33.35, 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 33.35, 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 33.35, 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 33.35, 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 33.35, 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 33.35, 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 33.35, 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 33.35, 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 33.35, 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 33.35, 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 33.35, 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 33.35, 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 33.35, 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 33.35, 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 29 Jul IOC was trading at 180.39. The strike last trading price was 33.35, 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 26 Jul IOC was trading at 176.55. The strike last trading price was 33.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0