IOC
Indian Oil Corp Ltd
Historical option data for IOC
24 Apr 2026 01:28 PM IST
| IOC 28-Apr-2026 (4d) 133 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 143.39 | 14.1 | -0.45000000000000107 | - | 0 | 0 | 270 | |||||||||
| 23 Apr | 145.48 | 14.1 | -0.45000000000000107 | 47.6 | 0 | 0 | 270 | |||||||||
| 22 Apr | 147.36 | 14.1 | 0.1999999999999993 | 47.6 | 4 | -2 | 271 | |||||||||
| 21 Apr | 147.31 | 13.9 | -0.25 | 42.84 | 0 | 0 | 273 | |||||||||
| 20 Apr | 146.87 | 13.9 | 2 | 42.84 | 4 | -1 | 274 | |||||||||
| 17 Apr | 145.88 | 11.9 | 0 | 37.96 | 0 | 0 | 275 | |||||||||
| 16 Apr | 144.19 | 11.9 | -1.7300000000000004 | 37.96 | 3 | 0 | 276 | |||||||||
| 15 Apr | 145.22 | 13.63 | 4.120000000000001 | 45.67 | 1 | 0 | 276 | |||||||||
| 13 Apr | 141.08 | 9.51 | -2.1400000000000006 | 39.37 | 25 | 4 | 277 | |||||||||
| 10 Apr | 142.96 | 11.65 | 0.9100000000000001 | 39.32 | 1 | 0 | 274 | |||||||||
| 9 Apr | 141.67 | 10.68 | -1.43 | 37.65 | 3 | -2 | 274 | |||||||||
| 8 Apr | 143.35 | 12.06 | 5.62 | 32.54 | 111 | -43 | 277 | |||||||||
| 7 Apr | 134.44 | 6.26 | -0.21 | 38.62 | 213 | -6 | 321 | |||||||||
| 6 Apr | 134.05 | 6.38 | 0.04 | 41.03 | 471 | -7 | 329 | |||||||||
|
|
||||||||||||||||
| 2 Apr | 134.13 | 6.5 | -1.76 | 37.83 | 557 | 333 | 336 | |||||||||
| 1 Apr | 135.72 | 8.26 | -21.24 | - | 0 | 0 | 3 | |||||||||
| 30 Mar | 135.40 | 8.26 | -21.24 | 39.54 | 1 | 0 | 2 | |||||||||
| 27 Mar | 137.76 | 29.5 | -7.55 | - | 0 | 0 | 2 | |||||||||
| 25 Mar | 140.52 | 29.5 | -7.55 | - | 0 | 0 | 2 | |||||||||
| 24 Mar | 138.70 | 29.5 | -7.55 | - | 0 | 0 | 2 | |||||||||
| 23 Mar | 138.11 | 29.5 | -7.55 | - | 0 | 0 | 2 | |||||||||
| 20 Mar | 144.60 | 29.5 | -7.55 | - | 0 | 0 | 2 | |||||||||
| 19 Mar | 142.73 | 29.5 | -7.55 | - | 0 | 0 | 2 | |||||||||
| 18 Mar | 148.27 | 29.5 | -7.55 | - | 0 | 0 | 2 | |||||||||
| 17 Mar | 146.68 | 29.5 | -7.55 | - | 0 | 0 | 2 | |||||||||
| 16 Mar | 148.96 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 156.54 | 29.5 | -7.55 | - | 2 | 2 | 1 | |||||||||
| 12 Mar | 160.16 | 29.5 | -7.55 | 37.48 | 2 | 1 | 1 | |||||||||
For Indian Oil Corp Ltd - strike price 133 expiring on 28APR2026
Delta for 133 CE is -
Historical price for 133 CE is as follows
On 24 Apr IOC was trading at 143.39. The strike last trading price was 14.1, which was -0.45000000000000107 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 270
On 23 Apr IOC was trading at 145.48. The strike last trading price was 14.1, which was -0.45000000000000107 lower than the previous day. The implied volatity was 47.6, the open interest changed by 0 which decreased total open position to 270
On 22 Apr IOC was trading at 147.36. The strike last trading price was 14.1, which was 0.1999999999999993 higher than the previous day. The implied volatity was 47.6, the open interest changed by -2 which decreased total open position to 271
On 21 Apr IOC was trading at 147.31. The strike last trading price was 13.9, which was -0.25 lower than the previous day. The implied volatity was 42.84, the open interest changed by 0 which decreased total open position to 273
On 20 Apr IOC was trading at 146.87. The strike last trading price was 13.9, which was 2 higher than the previous day. The implied volatity was 42.84, the open interest changed by -1 which decreased total open position to 274
On 17 Apr IOC was trading at 145.88. The strike last trading price was 11.9, which was 0 lower than the previous day. The implied volatity was 37.96, the open interest changed by 0 which decreased total open position to 275
On 16 Apr IOC was trading at 144.19. The strike last trading price was 11.9, which was -1.7300000000000004 lower than the previous day. The implied volatity was 37.96, the open interest changed by 0 which decreased total open position to 276
On 15 Apr IOC was trading at 145.22. The strike last trading price was 13.63, which was 4.120000000000001 higher than the previous day. The implied volatity was 45.67, the open interest changed by 0 which decreased total open position to 276
On 13 Apr IOC was trading at 141.08. The strike last trading price was 9.51, which was -2.1400000000000006 lower than the previous day. The implied volatity was 39.37, the open interest changed by 4 which increased total open position to 277
On 10 Apr IOC was trading at 142.96. The strike last trading price was 11.65, which was 0.9100000000000001 higher than the previous day. The implied volatity was 39.32, the open interest changed by 0 which decreased total open position to 274
On 9 Apr IOC was trading at 141.67. The strike last trading price was 10.68, which was -1.43 lower than the previous day. The implied volatity was 37.65, the open interest changed by -2 which decreased total open position to 274
On 8 Apr IOC was trading at 143.35. The strike last trading price was 12.06, which was 5.62 higher than the previous day. The implied volatity was 32.54, the open interest changed by -43 which decreased total open position to 277
On 7 Apr IOC was trading at 134.44. The strike last trading price was 6.26, which was -0.21 lower than the previous day. The implied volatity was 38.62, the open interest changed by -6 which decreased total open position to 321
On 6 Apr IOC was trading at 134.05. The strike last trading price was 6.38, which was 0.04 higher than the previous day. The implied volatity was 41.03, the open interest changed by -7 which decreased total open position to 329
On 2 Apr IOC was trading at 134.13. The strike last trading price was 6.5, which was -1.76 lower than the previous day. The implied volatity was 37.83, the open interest changed by 333 which increased total open position to 336
On 1 Apr IOC was trading at 135.72. The strike last trading price was 8.26, which was -21.24 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 30 Mar IOC was trading at 135.40. The strike last trading price was 8.26, which was -21.24 lower than the previous day. The implied volatity was 39.54, the open interest changed by 0 which decreased total open position to 2
On 27 Mar IOC was trading at 137.76. The strike last trading price was 29.5, which was -7.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 25 Mar IOC was trading at 140.52. The strike last trading price was 29.5, which was -7.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 24 Mar IOC was trading at 138.70. The strike last trading price was 29.5, which was -7.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 23 Mar IOC was trading at 138.11. The strike last trading price was 29.5, which was -7.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 Mar IOC was trading at 144.60. The strike last trading price was 29.5, which was -7.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 19 Mar IOC was trading at 142.73. The strike last trading price was 29.5, which was -7.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 18 Mar IOC was trading at 148.27. The strike last trading price was 29.5, which was -7.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 17 Mar IOC was trading at 146.68. The strike last trading price was 29.5, which was -7.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Mar IOC was trading at 148.96. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar IOC was trading at 156.54. The strike last trading price was 29.5, which was -7.55 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 1
On 12 Mar IOC was trading at 160.16. The strike last trading price was 29.5, which was -7.55 lower than the previous day. The implied volatity was 37.48, the open interest changed by 1 which increased total open position to 1
| IOC 28-Apr-2026 (4d) 133 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.07
Vega: 0
Theta: -0.1
Gamma: 0.01855
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 143.39 | 0.26 | 0.09 | 47.51 | 10 | 4 | 217 |
| 23 Apr | 145.48 | 0.17 | 0 | 46.31 | 1 | 0 | 213 |
| 22 Apr | 147.36 | 0.17 | -0.07999999999999999 | 47.01 | 22 | -8 | 213 |
| 21 Apr | 147.31 | 0.25 | -0.12 | 47.3 | 17 | 0 | 222 |
| 20 Apr | 146.87 | 0.37 | -0.04999999999999999 | 46.8 | 77 | -2 | 223 |
| 17 Apr | 145.88 | 0.4 | -0.27 | 39.8 | 32 | -17 | 226 |
| 16 Apr | 144.19 | 0.67 | -0.08999999999999997 | 40.17 | 38 | -9 | 244 |
| 15 Apr | 145.22 | 0.76 | -0.94 | 42.26 | 70 | 2 | 254 |
| 13 Apr | 141.08 | 1.67 | 0.3699999999999999 | 42.36 | 234 | 85 | 252 |
| 10 Apr | 142.96 | 1.25 | -0.49 | 38.53 | 52 | -22 | 168 |
| 9 Apr | 141.67 | 1.76 | 0.25 | 40.96 | 97 | -25 | 193 |
| 8 Apr | 143.35 | 1.45 | -2.88 | 41.1 | 344 | 10 | 217 |
| 7 Apr | 134.44 | 4.34 | -0.4 | 42.96 | 240 | 33 | 206 |
| 6 Apr | 134.05 | 4.76 | -0.18 | 43.58 | 249 | -18 | 172 |
| 2 Apr | 134.13 | 4.85 | 0.59 | 42.25 | 268 | 127 | 190 |
| 1 Apr | 135.72 | 4.28 | -0.86 | 40.78 | 83 | 11 | 62 |
| 30 Mar | 135.40 | 4.85 | 0.95 | 44.64 | 56 | 28 | 51 |
| 27 Mar | 137.76 | 3.9 | -0.14 | - | 0 | 0 | 23 |
| 25 Mar | 140.52 | 3.9 | -0.14 | 45.35 | 14 | 5 | 22 |
| 24 Mar | 138.70 | 4.04 | -0.58 | 42.02 | 6 | 2 | 16 |
| 23 Mar | 138.11 | 4.62 | 2.12 | 43.42 | 14 | 8 | 13 |
| 20 Mar | 144.60 | 2.5 | -0.4 | 40.89 | 1 | 0 | 4 |
| 19 Mar | 142.73 | 2.9 | 1.4 | 40.66 | 4 | 3 | 4 |
| 18 Mar | 148.27 | 1.5 | 1.39 | - | 0 | 0 | 1 |
| 17 Mar | 146.68 | 1.5 | 1.39 | - | 0 | 0 | 1 |
| 16 Mar | 148.96 | - | - | - | 0 | 0 | 0 |
| 13 Mar | 156.54 | 1.5 | 1.39 | - | 1 | 1 | 0 |
| 12 Mar | 160.16 | 1.5 | 1.39 | 47.88 | 1 | 0 | 0 |
For Indian Oil Corp Ltd - strike price 133 expiring on 28APR2026
Delta for 133 PE is -0.07
Historical price for 133 PE is as follows
On 24 Apr IOC was trading at 143.39. The strike last trading price was 0.26, which was 0.09 higher than the previous day. The implied volatity was 47.51, the open interest changed by 4 which increased total open position to 217
On 23 Apr IOC was trading at 145.48. The strike last trading price was 0.17, which was 0 lower than the previous day. The implied volatity was 46.31, the open interest changed by 0 which decreased total open position to 213
On 22 Apr IOC was trading at 147.36. The strike last trading price was 0.17, which was -0.07999999999999999 lower than the previous day. The implied volatity was 47.01, the open interest changed by -8 which decreased total open position to 213
On 21 Apr IOC was trading at 147.31. The strike last trading price was 0.25, which was -0.12 lower than the previous day. The implied volatity was 47.3, the open interest changed by 0 which decreased total open position to 222
On 20 Apr IOC was trading at 146.87. The strike last trading price was 0.37, which was -0.04999999999999999 lower than the previous day. The implied volatity was 46.8, the open interest changed by -2 which decreased total open position to 223
On 17 Apr IOC was trading at 145.88. The strike last trading price was 0.4, which was -0.27 lower than the previous day. The implied volatity was 39.8, the open interest changed by -17 which decreased total open position to 226
On 16 Apr IOC was trading at 144.19. The strike last trading price was 0.67, which was -0.08999999999999997 lower than the previous day. The implied volatity was 40.17, the open interest changed by -9 which decreased total open position to 244
On 15 Apr IOC was trading at 145.22. The strike last trading price was 0.76, which was -0.94 lower than the previous day. The implied volatity was 42.26, the open interest changed by 2 which increased total open position to 254
On 13 Apr IOC was trading at 141.08. The strike last trading price was 1.67, which was 0.3699999999999999 higher than the previous day. The implied volatity was 42.36, the open interest changed by 85 which increased total open position to 252
On 10 Apr IOC was trading at 142.96. The strike last trading price was 1.25, which was -0.49 lower than the previous day. The implied volatity was 38.53, the open interest changed by -22 which decreased total open position to 168
On 9 Apr IOC was trading at 141.67. The strike last trading price was 1.76, which was 0.25 higher than the previous day. The implied volatity was 40.96, the open interest changed by -25 which decreased total open position to 193
On 8 Apr IOC was trading at 143.35. The strike last trading price was 1.45, which was -2.88 lower than the previous day. The implied volatity was 41.1, the open interest changed by 10 which increased total open position to 217
On 7 Apr IOC was trading at 134.44. The strike last trading price was 4.34, which was -0.4 lower than the previous day. The implied volatity was 42.96, the open interest changed by 33 which increased total open position to 206
On 6 Apr IOC was trading at 134.05. The strike last trading price was 4.76, which was -0.18 lower than the previous day. The implied volatity was 43.58, the open interest changed by -18 which decreased total open position to 172
On 2 Apr IOC was trading at 134.13. The strike last trading price was 4.85, which was 0.59 higher than the previous day. The implied volatity was 42.25, the open interest changed by 127 which increased total open position to 190
On 1 Apr IOC was trading at 135.72. The strike last trading price was 4.28, which was -0.86 lower than the previous day. The implied volatity was 40.78, the open interest changed by 11 which increased total open position to 62
On 30 Mar IOC was trading at 135.40. The strike last trading price was 4.85, which was 0.95 higher than the previous day. The implied volatity was 44.64, the open interest changed by 28 which increased total open position to 51
On 27 Mar IOC was trading at 137.76. The strike last trading price was 3.9, which was -0.14 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23
On 25 Mar IOC was trading at 140.52. The strike last trading price was 3.9, which was -0.14 lower than the previous day. The implied volatity was 45.35, the open interest changed by 5 which increased total open position to 22
On 24 Mar IOC was trading at 138.70. The strike last trading price was 4.04, which was -0.58 lower than the previous day. The implied volatity was 42.02, the open interest changed by 2 which increased total open position to 16
On 23 Mar IOC was trading at 138.11. The strike last trading price was 4.62, which was 2.12 higher than the previous day. The implied volatity was 43.42, the open interest changed by 8 which increased total open position to 13
On 20 Mar IOC was trading at 144.60. The strike last trading price was 2.5, which was -0.4 lower than the previous day. The implied volatity was 40.89, the open interest changed by 0 which decreased total open position to 4
On 19 Mar IOC was trading at 142.73. The strike last trading price was 2.9, which was 1.4 higher than the previous day. The implied volatity was 40.66, the open interest changed by 3 which increased total open position to 4
On 18 Mar IOC was trading at 148.27. The strike last trading price was 1.5, which was 1.39 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Mar IOC was trading at 146.68. The strike last trading price was 1.5, which was 1.39 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Mar IOC was trading at 148.96. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar IOC was trading at 156.54. The strike last trading price was 1.5, which was 1.39 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 12 Mar IOC was trading at 160.16. The strike last trading price was 1.5, which was 1.39 higher than the previous day. The implied volatity was 47.88, the open interest changed by 0 which decreased total open position to 0
