IOC
Indian Oil Corp Ltd
Historical option data for IOC
21 Nov 2024 04:12 PM IST
| IOC 28NOV2024 205 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 130.71 | 0.05 | 0.00 | 0.00 | 0 | 6 | 0 | |||
| 20 Nov | 133.12 | 0.05 | 0.00 | - | 28 | 6 | 30 | |||
| 19 Nov | 133.12 | 0.05 | 0.00 | - | 28 | 5 | 30 | |||
| 14 Nov | 134.76 | 0.05 | 0.00 | - | 2 | 0 | 25 | |||
| 13 Nov | 135.99 | 0.05 | 0.00 | - | 3 | -1 | 25 | |||
| 12 Nov | 138.79 | 0.05 | 0.00 | - | 2 | 0 | 28 | |||
| 11 Nov | 139.43 | 0.05 | 0.00 | 0.00 | 0 | 10 | 0 | |||
| 8 Nov | 140.34 | 0.05 | 0.00 | - | 26 | 10 | 28 | |||
| 6 Nov | 144.61 | 0.05 | 0.00 | - | 4 | 3 | 17 | |||
| 5 Nov | 140.80 | 0.05 | -0.05 | - | 1 | 0 | 14 | |||
| 4 Nov | 138.93 | 0.1 | 0.00 | - | 1 | 0 | 13 | |||
| 31 Oct | 142.62 | 0.1 | -0.15 | - | 1 | 0 | 14 | |||
| 29 Oct | 144.12 | 0.25 | 0.00 | - | 2 | 0 | 14 | |||
| 25 Oct | 146.31 | 0.25 | 0.00 | - | 1 | 0 | 14 | |||
| 24 Oct | 153.27 | 0.25 | 0.00 | - | 0 | 1 | 0 | |||
| 23 Oct | 152.94 | 0.25 | 0.00 | - | 1 | 0 | 13 | |||
|
|
||||||||||
| 22 Oct | 155.31 | 0.25 | -0.20 | - | 2 | -1 | 14 | |||
| 21 Oct | 160.12 | 0.45 | -0.05 | - | 1 | 0 | 14 | |||
| 18 Oct | 165.35 | 0.5 | -0.15 | - | 7 | 0 | 14 | |||
| 17 Oct | 164.28 | 0.65 | 0.00 | - | 0 | 1 | 0 | |||
| 16 Oct | 168.39 | 0.65 | 0.00 | - | 3 | 0 | 13 | |||
| 15 Oct | 167.93 | 0.65 | 0.15 | - | 7 | 0 | 13 | |||
| 14 Oct | 165.47 | 0.5 | -0.30 | - | 17 | 4 | 16 | |||
| 11 Oct | 163.15 | 0.8 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 164.39 | 0.8 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 164.74 | 0.8 | 0.00 | - | 0 | 1 | 0 | |||
| 8 Oct | 164.24 | 0.8 | 0.00 | - | 6 | -1 | 10 | |||
| 7 Oct | 162.74 | 0.8 | -0.20 | - | 5 | 1 | 11 | |||
| 4 Oct | 168.65 | 1 | -0.85 | - | 6 | 0 | 10 | |||
| 3 Oct | 171.33 | 1.85 | 0.00 | - | 0 | 3 | 0 | |||
| 1 Oct | 179.06 | 1.85 | -0.70 | - | 5 | 2 | 9 | |||
| 30 Sept | 180.15 | 2.55 | - | 9 | 6 | 6 | ||||
For Indian Oil Corp Ltd - strike price 205 expiring on 28NOV2024
Delta for 205 CE is 0.00
Historical price for 205 CE is as follows
On 21 Nov IOC was trading at 130.71. The strike last trading price was 0.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 20 Nov IOC was trading at 133.12. The strike last trading price was 0.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 30
On 19 Nov IOC was trading at 133.12. The strike last trading price was 0.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 30
On 14 Nov IOC was trading at 134.76. The strike last trading price was 0.05, 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 25
On 13 Nov IOC was trading at 135.99. The strike last trading price was 0.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 25
On 12 Nov IOC was trading at 138.79. The strike last trading price was 0.05, 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 28
On 11 Nov IOC was trading at 139.43. The strike last trading price was 0.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 10 which increased total open position to 0
On 8 Nov IOC was trading at 140.34. The strike last trading price was 0.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 28
On 6 Nov IOC was trading at 144.61. The strike last trading price was 0.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 17
On 5 Nov IOC was trading at 140.80. 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 0 which decreased total open position to 14
On 4 Nov IOC was trading at 138.93. The strike last trading price was 0.1, 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 13
On 31 Oct IOC was trading at 142.62. The strike last trading price was 0.1, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct IOC was trading at 144.12. 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 which decreased total open position to
On 25 Oct IOC was trading at 146.31. 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 which decreased total open position to
On 24 Oct IOC was trading at 153.27. 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 which decreased total open position to
On 23 Oct IOC was trading at 152.94. 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 which decreased total open position to
On 22 Oct IOC was trading at 155.31. 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 which decreased total open position to
On 21 Oct IOC was trading at 160.12. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct IOC was trading at 165.35. The strike last trading price was 0.5, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct IOC was trading at 164.28. The strike last trading price was 0.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct IOC was trading at 168.39. The strike last trading price was 0.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct IOC was trading at 167.93. The strike last trading price was 0.65, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct IOC was trading at 165.47. The strike last trading price was 0.5, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct IOC was trading at 163.15. The strike last trading price was 0.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct IOC was trading at 164.39. The strike last trading price was 0.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct IOC was trading at 164.74. The strike last trading price was 0.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct IOC was trading at 164.24. The strike last trading price was 0.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct IOC was trading at 162.74. The strike last trading price was 0.8, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct IOC was trading at 168.65. The strike last trading price was 1, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct IOC was trading at 171.33. 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 which decreased total open position to
On 1 Oct IOC was trading at 179.06. The strike last trading price was 1.85, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept IOC was trading at 180.15. The strike last trading price was 2.55, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| IOC 28NOV2024 205 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 130.71 | 30.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 133.12 | 30.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 133.12 | 30.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 134.76 | 30.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 135.99 | 30.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 138.79 | 30.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 139.43 | 30.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 140.34 | 30.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 144.61 | 30.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 140.80 | 30.25 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 138.93 | 30.25 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 142.62 | 30.25 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 144.12 | 30.25 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 146.31 | 30.25 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 153.27 | 30.25 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 152.94 | 30.25 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 155.31 | 30.25 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 160.12 | 30.25 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 165.35 | 30.25 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 164.28 | 30.25 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 168.39 | 30.25 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 167.93 | 30.25 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 165.47 | 30.25 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 163.15 | 30.25 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 164.39 | 30.25 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 164.74 | 30.25 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 164.24 | 30.25 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 162.74 | 30.25 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 168.65 | 30.25 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 171.33 | 30.25 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 179.06 | 30.25 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 180.15 | 30.25 | - | 0 | 0 | 0 | |
For Indian Oil Corp Ltd - strike price 205 expiring on 28NOV2024
Delta for 205 PE is 0.00
Historical price for 205 PE is as follows
On 21 Nov IOC was trading at 130.71. The strike last trading price was 30.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 20 Nov IOC was trading at 133.12. The strike last trading price was 30.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 19 Nov IOC was trading at 133.12. The strike last trading price was 30.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 14 Nov IOC was trading at 134.76. The strike last trading price was 30.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 Nov IOC was trading at 135.99. The strike last trading price was 30.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Nov IOC was trading at 138.79. The strike last trading price was 30.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Nov IOC was trading at 139.43. The strike last trading price was 30.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 8 Nov IOC was trading at 140.34. The strike last trading price was 30.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 6 Nov IOC was trading at 144.61. The strike last trading price was 30.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 5 Nov IOC was trading at 140.80. The strike last trading price was 30.25, 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 Nov IOC was trading at 138.93. The strike last trading price was 30.25, 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 Oct IOC was trading at 142.62. The strike last trading price was 30.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct IOC was trading at 144.12. The strike last trading price was 30.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct IOC was trading at 146.31. The strike last trading price was 30.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct IOC was trading at 153.27. The strike last trading price was 30.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct IOC was trading at 152.94. The strike last trading price was 30.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct IOC was trading at 155.31. The strike last trading price was 30.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct IOC was trading at 160.12. The strike last trading price was 30.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct IOC was trading at 165.35. The strike last trading price was 30.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct IOC was trading at 164.28. The strike last trading price was 30.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct IOC was trading at 168.39. The strike last trading price was 30.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct IOC was trading at 167.93. The strike last trading price was 30.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct IOC was trading at 165.47. The strike last trading price was 30.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct IOC was trading at 163.15. The strike last trading price was 30.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct IOC was trading at 164.39. The strike last trading price was 30.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct IOC was trading at 164.74. The strike last trading price was 30.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct IOC was trading at 164.24. The strike last trading price was 30.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct IOC was trading at 162.74. The strike last trading price was 30.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct IOC was trading at 168.65. The strike last trading price was 30.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct IOC was trading at 171.33. The strike last trading price was 30.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct IOC was trading at 179.06. The strike last trading price was 30.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept IOC was trading at 180.15. The strike last trading price was 30.25, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
