IOC
Indian Oil Corp Ltd
Historical option data for IOC
16 Sep 2024 04:12 PM IST
| IOC 210 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 171.82 | 0.05 | 0.00 | 97,500 | -9,750 | 25,78,875 | ||||
| 13 Sept | 173.19 | 0.05 | -0.05 | 82,875 | -4,875 | 25,88,625 | ||||
| 12 Sept | 173.26 | 0.1 | 0.00 | 5,89,875 | -2,73,000 | 25,93,500 | ||||
| 11 Sept | 169.74 | 0.1 | -0.05 | 16,62,375 | 92,625 | 28,66,500 | ||||
| 10 Sept | 175.55 | 0.15 | -0.05 | 11,06,625 | -48,750 | 28,51,875 | ||||
| 9 Sept | 175.34 | 0.2 | -0.05 | 7,36,125 | 19,500 | 29,10,375 | ||||
| 6 Sept | 176.64 | 0.25 | -0.10 | 44,07,000 | -1,80,375 | 28,95,750 | ||||
|
|
||||||||||
| 5 Sept | 181.34 | 0.35 | 0.10 | 67,86,000 | 3,94,875 | 30,66,375 | ||||
| 4 Sept | 177.03 | 0.25 | 0.05 | 33,63,750 | 1,26,750 | 26,91,000 | ||||
| 3 Sept | 176.13 | 0.2 | -0.15 | 45,63,000 | 2,24,250 | 25,93,500 | ||||
| 2 Sept | 178.73 | 0.35 | 0.00 | 87,26,250 | 6,48,375 | 24,08,250 | ||||
| 30 Aug | 176.97 | 0.35 | -0.10 | 32,80,875 | 12,96,750 | 18,03,750 | ||||
| 29 Aug | 176.84 | 0.45 | 0.10 | 7,89,750 | 2,58,375 | 5,02,125 | ||||
| 28 Aug | 173.75 | 0.35 | 0.05 | 1,95,000 | 53,625 | 2,38,875 | ||||
| 27 Aug | 173.25 | 0.3 | -0.05 | 58,500 | -14,625 | 1,80,375 | ||||
| 26 Aug | 173.46 | 0.35 | -0.10 | 63,375 | 19,500 | 2,09,625 | ||||
| 23 Aug | 173.13 | 0.45 | -0.05 | 1,21,875 | 78,000 | 1,85,250 | ||||
| 22 Aug | 173.79 | 0.5 | -0.05 | 1,65,750 | -19,500 | 1,12,125 | ||||
| 21 Aug | 173.89 | 0.55 | 0.25 | 1,60,875 | 1,02,375 | 1,26,750 | ||||
| 16 Aug | 167.17 | 0.3 | -0.20 | 4,875 | 0 | 19,500 | ||||
| 14 Aug | 163.74 | 0.5 | 0.00 | 9,750 | 4,875 | 19,500 | ||||
| 13 Aug | 164.12 | 0.5 | -0.25 | 19,500 | 0 | 9,750 | ||||
| 9 Aug | 169.09 | 0.75 | -0.20 | 4,875 | 0 | 4,875 | ||||
| 8 Aug | 170.23 | 0.95 | 4,875 | 0 | 4,875 | |||||
For Indian Oil Corp Ltd - strike price 210 expiring on 26SEP2024
Delta for 210 CE is -
Historical price for 210 CE is as follows
On 16 Sept IOC was trading at 171.82. 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 -9750 which decreased total open position to 2578875
On 13 Sept IOC was trading at 173.19. 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 -4875 which decreased total open position to 2588625
On 12 Sept IOC was trading at 173.26. 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 -273000 which decreased total open position to 2593500
On 11 Sept IOC was trading at 169.74. 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 92625 which increased total open position to 2866500
On 10 Sept IOC was trading at 175.55. 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 -48750 which decreased total open position to 2851875
On 9 Sept IOC was trading at 175.34. 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 19500 which increased total open position to 2910375
On 6 Sept IOC was trading at 176.64. The strike last trading price was 0.25, 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 2895750
On 5 Sept IOC was trading at 181.34. The strike last trading price was 0.35, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 394875 which increased total open position to 3066375
On 4 Sept IOC was trading at 177.03. The strike last trading price was 0.25, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 126750 which increased total open position to 2691000
On 3 Sept IOC was trading at 176.13. The strike last trading price was 0.2, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 224250 which increased total open position to 2593500
On 2 Sept IOC was trading at 178.73. 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 648375 which increased total open position to 2408250
On 30 Aug IOC was trading at 176.97. The strike last trading price was 0.35, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 1296750 which increased total open position to 1803750
On 29 Aug IOC was trading at 176.84. The strike last trading price was 0.45, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 258375 which increased total open position to 502125
On 28 Aug IOC was trading at 173.75. The strike last trading price was 0.35, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 53625 which increased total open position to 238875
On 27 Aug IOC was trading at 173.25. 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 -14625 which decreased total open position to 180375
On 26 Aug IOC was trading at 173.46. The strike last trading price was 0.35, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 209625
On 23 Aug IOC was trading at 173.13. 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 78000 which increased total open position to 185250
On 22 Aug IOC was trading at 173.79. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -19500 which decreased total open position to 112125
On 21 Aug IOC was trading at 173.89. The strike last trading price was 0.55, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 102375 which increased total open position to 126750
On 16 Aug IOC was trading at 167.17. The strike last trading price was 0.3, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19500
On 14 Aug IOC was trading at 163.74. The strike last trading price was 0.5, 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 19500
On 13 Aug IOC was trading at 164.12. The strike last trading price was 0.5, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9750
On 9 Aug IOC was trading at 169.09. The strike last trading price was 0.75, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4875
On 8 Aug IOC was trading at 170.23. The strike last trading price was 0.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4875
| IOC 210 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 171.82 | 41.9 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 173.19 | 41.9 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 173.26 | 41.9 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 169.74 | 41.9 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 175.55 | 41.9 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 175.34 | 41.9 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 176.64 | 41.9 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 181.34 | 41.9 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 177.03 | 41.9 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 176.13 | 41.9 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 178.73 | 41.9 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 176.97 | 41.9 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 176.84 | 41.9 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 173.75 | 41.9 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 173.25 | 41.9 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 173.46 | 41.9 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 173.13 | 41.9 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 173.79 | 41.9 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 173.89 | 41.9 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 167.17 | 41.9 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 163.74 | 41.9 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 164.12 | 41.9 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 169.09 | 41.9 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 170.23 | 41.9 | 0 | 0 | 0 | |
For Indian Oil Corp Ltd - strike price 210 expiring on 26SEP2024
Delta for 210 PE is -
Historical price for 210 PE is as follows
On 16 Sept IOC was trading at 171.82. The strike last trading price was 41.9, 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 41.9, 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 41.9, 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 41.9, 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 41.9, 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 41.9, 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 41.9, 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 41.9, 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 Sept IOC was trading at 177.03. The strike last trading price was 41.9, 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 41.9, 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 41.9, 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 41.9, 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 41.9, 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 41.9, 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 41.9, 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 41.9, 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 41.9, 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 41.9, 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 41.9, 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 41.9, 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 41.9, 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 41.9, 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 41.9, 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 41.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0