IOC
Indian Oil Corp Ltd
Historical option data for IOC
18 Oct 2024 03:52 PM IST
| IOC 205 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 165.35 | 0.05 | -0.10 | 13,45,500 | 78,000 | 50,26,125 | ||||
| 17 Oct | 164.28 | 0.15 | 0.00 | 7,65,375 | -58,500 | 49,96,875 | ||||
| 16 Oct | 168.39 | 0.15 | 0.00 | 5,36,250 | 19,500 | 50,55,375 | ||||
| 15 Oct | 167.93 | 0.15 | 0.00 | 9,11,625 | -3,46,125 | 51,43,125 | ||||
| 14 Oct | 165.47 | 0.15 | 0.05 | 5,80,125 | -1,95,000 | 54,89,250 | ||||
| 11 Oct | 163.15 | 0.1 | 0.00 | 2,82,750 | -48,750 | 56,64,750 | ||||
| 10 Oct | 164.39 | 0.1 | -0.05 | 9,70,125 | -2,09,625 | 57,13,500 | ||||
| 9 Oct | 164.74 | 0.15 | -0.05 | 6,38,625 | 92,625 | 59,18,250 | ||||
| 8 Oct | 164.24 | 0.2 | -0.05 | 12,09,000 | -3,16,875 | 58,35,375 | ||||
| 7 Oct | 162.74 | 0.25 | -0.05 | 10,62,750 | -2,09,625 | 61,66,875 | ||||
| 4 Oct | 168.65 | 0.3 | -0.05 | 38,51,250 | 2,29,125 | 64,54,500 | ||||
| 3 Oct | 171.33 | 0.35 | -0.50 | 74,34,375 | -5,46,000 | 62,49,750 | ||||
| 1 Oct | 179.06 | 0.85 | -0.10 | 1,08,95,625 | 9,55,500 | 67,90,875 | ||||
|
|
||||||||||
| 30 Sept | 180.15 | 0.95 | 0.00 | 1,92,51,375 | 15,45,375 | 57,81,750 | ||||
| 27 Sept | 180.01 | 0.95 | 0.65 | 1,41,91,125 | 30,85,875 | 42,55,875 | ||||
| 26 Sept | 171.36 | 0.3 | -0.05 | 7,55,625 | 2,14,500 | 11,65,125 | ||||
| 25 Sept | 169.82 | 0.35 | 0.00 | 1,99,875 | 1,17,000 | 9,21,375 | ||||
| 24 Sept | 169.89 | 0.35 | 0.00 | 1,41,375 | 87,750 | 7,89,750 | ||||
| 23 Sept | 169.73 | 0.35 | 0.00 | 1,31,625 | 43,875 | 6,97,125 | ||||
| 20 Sept | 167.05 | 0.35 | -0.05 | 1,31,625 | 9,750 | 6,63,000 | ||||
| 19 Sept | 165.04 | 0.4 | -0.05 | 39,000 | 19,500 | 6,48,375 | ||||
| 18 Sept | 168.45 | 0.45 | -0.10 | 82,875 | 9,750 | 6,28,875 | ||||
| 17 Sept | 170.51 | 0.55 | -0.10 | 1,46,250 | 34,125 | 6,14,250 | ||||
| 16 Sept | 171.82 | 0.65 | -0.10 | 1,46,250 | 43,875 | 5,70,375 | ||||
| 13 Sept | 173.19 | 0.75 | -0.15 | 1,21,875 | 48,750 | 5,26,500 | ||||
| 12 Sept | 173.26 | 0.9 | 0.00 | 1,41,375 | 43,875 | 4,77,750 | ||||
| 11 Sept | 169.74 | 0.9 | -0.40 | 5,65,500 | 3,80,250 | 4,33,875 | ||||
| 10 Sept | 175.55 | 1.3 | -0.40 | 29,250 | 14,625 | 48,750 | ||||
| 6 Sept | 176.64 | 1.7 | -0.55 | 9,750 | 4,875 | 29,250 | ||||
| 5 Sept | 181.34 | 2.25 | 0.85 | 29,250 | 9,750 | 19,500 | ||||
| 3 Sept | 176.13 | 1.4 | 9,750 | 4,875 | 4,875 | |||||
For Indian Oil Corp Ltd - strike price 205 expiring on 31OCT2024
Delta for 205 CE is -
Historical price for 205 CE is as follows
On 18 Oct IOC was trading at 165.35. The strike last trading price was 0.05, 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 5026125
On 17 Oct IOC was trading at 164.28. 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 -58500 which decreased total open position to 4996875
On 16 Oct IOC was trading at 168.39. 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 19500 which increased total open position to 5055375
On 15 Oct IOC was trading at 167.93. 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 -346125 which decreased total open position to 5143125
On 14 Oct IOC was trading at 165.47. The strike last trading price was 0.15, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -195000 which decreased total open position to 5489250
On 11 Oct IOC was trading at 163.15. 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 -48750 which decreased total open position to 5664750
On 10 Oct IOC was trading at 164.39. 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 -209625 which decreased total open position to 5713500
On 9 Oct IOC was trading at 164.74. 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 92625 which increased total open position to 5918250
On 8 Oct IOC was trading at 164.24. 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 -316875 which decreased total open position to 5835375
On 7 Oct IOC was trading at 162.74. 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 -209625 which decreased total open position to 6166875
On 4 Oct IOC was trading at 168.65. 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 229125 which increased total open position to 6454500
On 3 Oct IOC was trading at 171.33. The strike last trading price was 0.35, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -546000 which decreased total open position to 6249750
On 1 Oct IOC was trading at 179.06. The strike last trading price was 0.85, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 955500 which increased total open position to 6790875
On 30 Sept IOC was trading at 180.15. The strike last trading price was 0.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1545375 which increased total open position to 5781750
On 27 Sept IOC was trading at 180.01. The strike last trading price was 0.95, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 3085875 which increased total open position to 4255875
On 26 Sept IOC was trading at 171.36. 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 214500 which increased total open position to 1165125
On 25 Sept IOC was trading at 169.82. The strike last trading price was 0.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 117000 which increased total open position to 921375
On 24 Sept IOC was trading at 169.89. The strike last trading price was 0.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 87750 which increased total open position to 789750
On 23 Sept IOC was trading at 169.73. The strike last trading price was 0.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 43875 which increased total open position to 697125
On 20 Sept IOC was trading at 167.05. 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 9750 which increased total open position to 663000
On 19 Sept IOC was trading at 165.04. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 648375
On 18 Sept IOC was trading at 168.45. The strike last trading price was 0.45, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 9750 which increased total open position to 628875
On 17 Sept IOC was trading at 170.51. 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 34125 which increased total open position to 614250
On 16 Sept IOC was trading at 171.82. 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 43875 which increased total open position to 570375
On 13 Sept IOC was trading at 173.19. 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 48750 which increased total open position to 526500
On 12 Sept IOC was trading at 173.26. The strike last trading price was 0.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 43875 which increased total open position to 477750
On 11 Sept IOC was trading at 169.74. The strike last trading price was 0.9, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 380250 which increased total open position to 433875
On 10 Sept IOC was trading at 175.55. The strike last trading price was 1.3, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 14625 which increased total open position to 48750
On 6 Sept IOC was trading at 176.64. The strike last trading price was 1.7, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 29250
On 5 Sept IOC was trading at 181.34. The strike last trading price was 2.25, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 9750 which increased total open position to 19500
On 3 Sept IOC was trading at 176.13. The strike last trading price was 1.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 4875
| IOC 205 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 165.35 | 34.5 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 164.28 | 34.5 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 168.39 | 34.5 | 0.00 | 0 | 4,875 | 0 |
| 15 Oct | 167.93 | 34.5 | 10.45 | 4,875 | 0 | 82,875 |
| 14 Oct | 165.47 | 24.05 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 163.15 | 24.05 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 164.39 | 24.05 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 164.74 | 24.05 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 164.24 | 24.05 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 162.74 | 24.05 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 168.65 | 24.05 | 0.00 | 0 | 0 | 0 |
| 3 Oct | 171.33 | 24.05 | 0.00 | 0 | 0 | 0 |
| 1 Oct | 179.06 | 24.05 | 0.00 | 0 | 4,875 | 0 |
| 30 Sept | 180.15 | 24.05 | -1.60 | 48,750 | 4,875 | 82,875 |
| 27 Sept | 180.01 | 25.65 | -7.85 | 34,125 | -19,500 | 78,000 |
| 26 Sept | 171.36 | 33.5 | 0.00 | 0 | 19,500 | 0 |
| 25 Sept | 169.82 | 33.5 | 0.50 | 19,500 | 0 | 78,000 |
| 24 Sept | 169.89 | 33 | -1.00 | 53,625 | 0 | 24,375 |
| 23 Sept | 169.73 | 34 | 3.35 | 24,375 | 14,625 | 14,625 |
| 20 Sept | 167.05 | 30.65 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 165.04 | 30.65 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 168.45 | 30.65 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 170.51 | 30.65 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 171.82 | 30.65 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 173.19 | 30.65 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 173.26 | 30.65 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 169.74 | 30.65 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 175.55 | 30.65 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 176.64 | 30.65 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 181.34 | 30.65 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 176.13 | 30.65 | 0 | 0 | 0 | |
For Indian Oil Corp Ltd - strike price 205 expiring on 31OCT2024
Delta for 205 PE is -
Historical price for 205 PE is as follows
On 18 Oct IOC was trading at 165.35. The strike last trading price was 34.5, 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 34.5, 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 34.5, 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 15 Oct IOC was trading at 167.93. The strike last trading price was 34.5, which was 10.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 82875
On 14 Oct IOC was trading at 165.47. The strike last trading price was 24.05, 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 0
On 11 Oct IOC was trading at 163.15. The strike last trading price was 24.05, 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 0
On 10 Oct IOC was trading at 164.39. The strike last trading price was 24.05, 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 0
On 9 Oct IOC was trading at 164.74. The strike last trading price was 24.05, 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 0
On 8 Oct IOC was trading at 164.24. The strike last trading price was 24.05, 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 0
On 7 Oct IOC was trading at 162.74. The strike last trading price was 24.05, 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 0
On 4 Oct IOC was trading at 168.65. The strike last trading price was 24.05, 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 0
On 3 Oct IOC was trading at 171.33. The strike last trading price was 24.05, 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 0
On 1 Oct IOC was trading at 179.06. The strike last trading price was 24.05, 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 30 Sept IOC was trading at 180.15. The strike last trading price was 24.05, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 82875
On 27 Sept IOC was trading at 180.01. The strike last trading price was 25.65, which was -7.85 lower than the previous day. The implied volatity was -, the open interest changed by -19500 which decreased total open position to 78000
On 26 Sept IOC was trading at 171.36. The strike last trading price was 33.5, 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 25 Sept IOC was trading at 169.82. The strike last trading price was 33.5, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 78000
On 24 Sept IOC was trading at 169.89. The strike last trading price was 33, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24375
On 23 Sept IOC was trading at 169.73. The strike last trading price was 34, which was 3.35 higher than the previous day. The implied volatity was -, the open interest changed by 14625 which increased total open position to 14625
On 20 Sept IOC was trading at 167.05. The strike last trading price was 30.65, 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 30.65, 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 30.65, 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 30.65, 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 30.65, 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 30.65, 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 30.65, 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 30.65, 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 30.65, 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 30.65, 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 Sept IOC was trading at 181.34. The strike last trading price was 30.65, 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 30.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
