IOC
Indian Oil Corp Ltd
Historical option data for IOC
16 Sep 2024 04:12 PM IST
| IOC 205 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 171.82 | 0.05 | -0.05 | 4,63,125 | -1,46,250 | 22,37,625 | ||||
| 13 Sept | 173.19 | 0.1 | -0.05 | 2,82,750 | -53,625 | 23,88,750 | ||||
|
|
||||||||||
| 12 Sept | 173.26 | 0.15 | 0.00 | 5,16,750 | -2,19,375 | 24,52,125 | ||||
| 11 Sept | 169.74 | 0.15 | -0.10 | 15,45,375 | -1,80,375 | 27,54,375 | ||||
| 10 Sept | 175.55 | 0.25 | -0.05 | 18,08,625 | 4,29,000 | 29,44,500 | ||||
| 9 Sept | 175.34 | 0.3 | -0.10 | 16,72,125 | 2,14,500 | 25,20,375 | ||||
| 6 Sept | 176.64 | 0.4 | -0.15 | 33,49,125 | 1,90,125 | 23,10,750 | ||||
| 5 Sept | 181.34 | 0.55 | 0.15 | 1,05,59,250 | 4,92,375 | 21,15,750 | ||||
| 4 Sept | 177.03 | 0.4 | 0.10 | 20,76,750 | 1,90,125 | 16,52,625 | ||||
| 3 Sept | 176.13 | 0.3 | -0.30 | 35,39,250 | 3,65,625 | 14,62,500 | ||||
| 2 Sept | 178.73 | 0.6 | 0.05 | 32,12,625 | 1,65,750 | 11,21,250 | ||||
| 30 Aug | 176.97 | 0.55 | 0.00 | 10,04,250 | 2,92,500 | 9,55,500 | ||||
| 29 Aug | 176.84 | 0.55 | 0.05 | 5,26,500 | 1,70,625 | 6,63,000 | ||||
| 28 Aug | 173.75 | 0.5 | 0.10 | 2,77,875 | -1,26,750 | 4,77,750 | ||||
| 27 Aug | 173.25 | 0.4 | -0.15 | 97,500 | -29,250 | 6,09,375 | ||||
| 26 Aug | 173.46 | 0.55 | -0.05 | 3,99,750 | 2,09,625 | 6,09,375 | ||||
| 23 Aug | 173.13 | 0.6 | -0.15 | 1,75,500 | 78,000 | 3,94,875 | ||||
| 22 Aug | 173.79 | 0.75 | -0.15 | 48,750 | 14,625 | 3,16,875 | ||||
| 21 Aug | 173.89 | 0.9 | 0.25 | 2,43,750 | 1,60,875 | 2,87,625 | ||||
| 20 Aug | 172.23 | 0.65 | 0.05 | 58,500 | 4,875 | 1,26,750 | ||||
| 19 Aug | 170.08 | 0.6 | 0.00 | 1,51,125 | 24,375 | 1,17,000 | ||||
| 16 Aug | 167.17 | 0.6 | -0.05 | 9,750 | -4,875 | 97,500 | ||||
| 14 Aug | 163.74 | 0.65 | 0.05 | 19,500 | 4,875 | 1,02,375 | ||||
| 13 Aug | 164.12 | 0.6 | -0.70 | 4,875 | 0 | 97,500 | ||||
| 9 Aug | 169.09 | 1.3 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 170.23 | 1.3 | -0.20 | 14,625 | -4,875 | 92,625 | ||||
| 5 Aug | 170.59 | 1.5 | -0.40 | 4,875 | 0 | 1,02,375 | ||||
| 2 Aug | 177.29 | 1.9 | -0.60 | 48,750 | 9,750 | 87,750 | ||||
| 1 Aug | 179.73 | 2.5 | -0.50 | 34,125 | -14,625 | 78,000 | ||||
| 31 Jul | 181.67 | 3 | -0.70 | 43,875 | 29,250 | 97,500 | ||||
| 30 Jul | 182.95 | 3.7 | 1,02,375 | 63,375 | 63,375 | |||||
For Indian Oil Corp Ltd - strike price 205 expiring on 26SEP2024
Delta for 205 CE is -
Historical price for 205 CE is as follows
On 16 Sept IOC was trading at 171.82. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -146250 which decreased total open position to 2237625
On 13 Sept IOC was trading at 173.19. The strike last trading price was 0.1, 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 2388750
On 12 Sept IOC was trading at 173.26. 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 -219375 which decreased total open position to 2452125
On 11 Sept IOC was trading at 169.74. The strike last trading price was 0.15, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -180375 which decreased total open position to 2754375
On 10 Sept IOC was trading at 175.55. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 429000 which increased total open position to 2944500
On 9 Sept IOC was trading at 175.34. The strike last trading price was 0.3, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 214500 which increased total open position to 2520375
On 6 Sept IOC was trading at 176.64. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 190125 which increased total open position to 2310750
On 5 Sept IOC was trading at 181.34. The strike last trading price was 0.55, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 492375 which increased total open position to 2115750
On 4 Sept IOC was trading at 177.03. The strike last trading price was 0.4, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 190125 which increased total open position to 1652625
On 3 Sept IOC was trading at 176.13. The strike last trading price was 0.3, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 365625 which increased total open position to 1462500
On 2 Sept IOC was trading at 178.73. 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 165750 which increased total open position to 1121250
On 30 Aug IOC was trading at 176.97. The strike last trading price was 0.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 292500 which increased total open position to 955500
On 29 Aug IOC was trading at 176.84. The strike last trading price was 0.55, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 170625 which increased total open position to 663000
On 28 Aug IOC was trading at 173.75. The strike last trading price was 0.5, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -126750 which decreased total open position to 477750
On 27 Aug IOC was trading at 173.25. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -29250 which decreased total open position to 609375
On 26 Aug IOC was trading at 173.46. The strike last trading price was 0.55, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 209625 which increased total open position to 609375
On 23 Aug IOC was trading at 173.13. The strike last trading price was 0.6, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 78000 which increased total open position to 394875
On 22 Aug IOC was trading at 173.79. The strike last trading price was 0.75, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 14625 which increased total open position to 316875
On 21 Aug IOC was trading at 173.89. The strike last trading price was 0.9, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 160875 which increased total open position to 287625
On 20 Aug IOC was trading at 172.23. 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 4875 which increased total open position to 126750
On 19 Aug IOC was trading at 170.08. The strike last trading price was 0.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 24375 which increased total open position to 117000
On 16 Aug IOC was trading at 167.17. The strike last trading price was 0.6, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -4875 which decreased total open position to 97500
On 14 Aug IOC was trading at 163.74. 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 4875 which increased total open position to 102375
On 13 Aug IOC was trading at 164.12. The strike last trading price was 0.6, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 97500
On 9 Aug IOC was trading at 169.09. The strike last trading price was 1.3, 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 1.3, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -4875 which decreased total open position to 92625
On 5 Aug IOC was trading at 170.59. The strike last trading price was 1.5, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 102375
On 2 Aug IOC was trading at 177.29. The strike last trading price was 1.9, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 9750 which increased total open position to 87750
On 1 Aug IOC was trading at 179.73. The strike last trading price was 2.5, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -14625 which decreased total open position to 78000
On 31 Jul IOC was trading at 181.67. The strike last trading price was 3, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 29250 which increased total open position to 97500
On 30 Jul IOC was trading at 182.95. The strike last trading price was 3.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 63375 which increased total open position to 63375
| IOC 205 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 171.82 | 21.2 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 173.19 | 21.2 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 173.26 | 21.2 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 169.74 | 21.2 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 175.55 | 21.2 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 175.34 | 21.2 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 176.64 | 21.2 | 0.00 | 0 | 4,875 | 0 |
| 5 Sept | 181.34 | 21.2 | -16.35 | 9,750 | 4,875 | 4,875 |
| 4 Sept | 177.03 | 37.55 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 176.13 | 37.55 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 178.73 | 37.55 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 176.97 | 37.55 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 176.84 | 37.55 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 173.75 | 37.55 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 173.25 | 37.55 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 173.46 | 37.55 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 173.13 | 37.55 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 173.79 | 37.55 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 173.89 | 37.55 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 172.23 | 37.55 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 170.08 | 37.55 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 167.17 | 37.55 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 163.74 | 37.55 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 164.12 | 37.55 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 169.09 | 37.55 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 170.23 | 37.55 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 170.59 | 37.55 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 177.29 | 37.55 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 179.73 | 37.55 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 181.67 | 37.55 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 182.95 | 37.55 | 0 | 0 | 0 | |
For Indian Oil Corp Ltd - strike price 205 expiring on 26SEP2024
Delta for 205 PE is -
Historical price for 205 PE is as follows
On 16 Sept IOC was trading at 171.82. The strike last trading price was 21.2, 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 21.2, 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 21.2, 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 21.2, 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 21.2, 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 21.2, 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 21.2, 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 21.2, which was -16.35 lower than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 4875
On 4 Sept IOC was trading at 177.03. The strike last trading price was 37.55, 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 37.55, 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 37.55, 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 37.55, 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 29 Aug IOC was trading at 176.84. The strike last trading price was 37.55, 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 37.55, 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 37.55, 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 37.55, 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 37.55, 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 37.55, 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 37.55, 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 37.55, 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 37.55, 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 37.55, 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 37.55, 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 37.55, 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 37.55, 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 37.55, 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 37.55, 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 37.55, 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 37.55, 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 37.55, 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 37.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0