IOC
Indian Oil Corp Ltd
Historical option data for IOC
24 Apr 2026 01:28 PM IST
| IOC 28-Apr-2026 (4d) 135 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.92
Vega: 0
Theta: -0.09
Gamma: 0.02385
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 143.39 | 8.33 | -2.41 | 40.75 | 16 | 3 | 343 | |||||||||
| 23 Apr | 145.48 | 10.74 | -1.5600000000000005 | 33.1 | 21 | -13 | 341 | |||||||||
| 22 Apr | 147.36 | 12.3 | -0.379999999999999 | 43.55 | 52 | -14 | 354 | |||||||||
| 21 Apr | 147.31 | 12.76 | 0.8300000000000001 | 43.67 | 45 | -20 | 369 | |||||||||
| 20 Apr | 146.87 | 11.7 | -0.040000000000000924 | 30.28 | 67 | -21 | 389 | |||||||||
| 17 Apr | 145.88 | 11.8 | 1.620000000000001 | 33.89 | 19 | -8 | 410 | |||||||||
| 16 Apr | 144.19 | 10.1 | -0.9900000000000002 | 35.3 | 30 | -14 | 417 | |||||||||
| 15 Apr | 145.22 | 11.16 | 2.870000000000001 | 36.5 | 135 | -45 | 430 | |||||||||
| 13 Apr | 141.08 | 8.33 | -1.6899999999999995 | 38.89 | 91 | 6 | 474 | |||||||||
| 10 Apr | 142.96 | 10.04 | 0.9799999999999986 | 37.72 | 50 | 1 | 469 | |||||||||
| 9 Apr | 141.67 | 9.1 | -1.4 | 36.67 | 108 | -2 | 466 | |||||||||
| 8 Apr | 143.35 | 10.44 | 5.28 | 32.8 | 1,987 | -942 | 469 | |||||||||
|
|
||||||||||||||||
| 7 Apr | 134.44 | 5.24 | -0.18 | 38.87 | 2,878 | 936 | 1,401 | |||||||||
| 6 Apr | 134.05 | 5.23 | -0.05 | 39.96 | 1,472 | 61 | 441 | |||||||||
| 2 Apr | 134.13 | 5.4 | -1.01 | 36.16 | 869 | 171 | 381 | |||||||||
| 1 Apr | 135.72 | 6.21 | -0.92 | 36.57 | 474 | 110 | 209 | |||||||||
| 30 Mar | 135.40 | 7.5 | -1.75 | 41.9 | 153 | -4 | 99 | |||||||||
| 27 Mar | 137.76 | 9.21 | -1.59 | 45.65 | 163 | 72 | 102 | |||||||||
| 25 Mar | 140.52 | 10.8 | 0.95 | 40.87 | 37 | 3 | 29 | |||||||||
| 24 Mar | 138.70 | 9.9 | 0.13 | 42.01 | 46 | -11 | 25 | |||||||||
| 23 Mar | 138.11 | 9.77 | -4.52 | 43.75 | 8 | 3 | 34 | |||||||||
| 20 Mar | 144.60 | 14.2 | -1.8 | 38.44 | 32 | 30 | 31 | |||||||||
| 19 Mar | 142.73 | 16 | -20.97 | - | 0 | 0 | 1 | |||||||||
| 18 Mar | 148.27 | 16 | -20.97 | - | 0 | 0 | 1 | |||||||||
| 17 Mar | 146.68 | 16 | -20.97 | 41.01 | 1 | 0 | 0 | |||||||||
| 16 Mar | 148.96 | 36.97 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 156.54 | 36.97 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 160.16 | 36.97 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 160.63 | 36.97 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 159.94 | 36.97 | 0 | - | 0 | 0 | 0 | |||||||||
For Indian Oil Corp Ltd - strike price 135 expiring on 28APR2026
Delta for 135 CE is 0.92
Historical price for 135 CE is as follows
On 24 Apr IOC was trading at 143.39. The strike last trading price was 8.33, which was -2.41 lower than the previous day. The implied volatity was 40.75, the open interest changed by 3 which increased total open position to 343
On 23 Apr IOC was trading at 145.48. The strike last trading price was 10.74, which was -1.5600000000000005 lower than the previous day. The implied volatity was 33.1, the open interest changed by -13 which decreased total open position to 341
On 22 Apr IOC was trading at 147.36. The strike last trading price was 12.3, which was -0.379999999999999 lower than the previous day. The implied volatity was 43.55, the open interest changed by -14 which decreased total open position to 354
On 21 Apr IOC was trading at 147.31. The strike last trading price was 12.76, which was 0.8300000000000001 higher than the previous day. The implied volatity was 43.67, the open interest changed by -20 which decreased total open position to 369
On 20 Apr IOC was trading at 146.87. The strike last trading price was 11.7, which was -0.040000000000000924 lower than the previous day. The implied volatity was 30.28, the open interest changed by -21 which decreased total open position to 389
On 17 Apr IOC was trading at 145.88. The strike last trading price was 11.8, which was 1.620000000000001 higher than the previous day. The implied volatity was 33.89, the open interest changed by -8 which decreased total open position to 410
On 16 Apr IOC was trading at 144.19. The strike last trading price was 10.1, which was -0.9900000000000002 lower than the previous day. The implied volatity was 35.3, the open interest changed by -14 which decreased total open position to 417
On 15 Apr IOC was trading at 145.22. The strike last trading price was 11.16, which was 2.870000000000001 higher than the previous day. The implied volatity was 36.5, the open interest changed by -45 which decreased total open position to 430
On 13 Apr IOC was trading at 141.08. The strike last trading price was 8.33, which was -1.6899999999999995 lower than the previous day. The implied volatity was 38.89, the open interest changed by 6 which increased total open position to 474
On 10 Apr IOC was trading at 142.96. The strike last trading price was 10.04, which was 0.9799999999999986 higher than the previous day. The implied volatity was 37.72, the open interest changed by 1 which increased total open position to 469
On 9 Apr IOC was trading at 141.67. The strike last trading price was 9.1, which was -1.4 lower than the previous day. The implied volatity was 36.67, the open interest changed by -2 which decreased total open position to 466
On 8 Apr IOC was trading at 143.35. The strike last trading price was 10.44, which was 5.28 higher than the previous day. The implied volatity was 32.8, the open interest changed by -942 which decreased total open position to 469
On 7 Apr IOC was trading at 134.44. The strike last trading price was 5.24, which was -0.18 lower than the previous day. The implied volatity was 38.87, the open interest changed by 936 which increased total open position to 1401
On 6 Apr IOC was trading at 134.05. The strike last trading price was 5.23, which was -0.05 lower than the previous day. The implied volatity was 39.96, the open interest changed by 61 which increased total open position to 441
On 2 Apr IOC was trading at 134.13. The strike last trading price was 5.4, which was -1.01 lower than the previous day. The implied volatity was 36.16, the open interest changed by 171 which increased total open position to 381
On 1 Apr IOC was trading at 135.72. The strike last trading price was 6.21, which was -0.92 lower than the previous day. The implied volatity was 36.57, the open interest changed by 110 which increased total open position to 209
On 30 Mar IOC was trading at 135.40. The strike last trading price was 7.5, which was -1.75 lower than the previous day. The implied volatity was 41.9, the open interest changed by -4 which decreased total open position to 99
On 27 Mar IOC was trading at 137.76. The strike last trading price was 9.21, which was -1.59 lower than the previous day. The implied volatity was 45.65, the open interest changed by 72 which increased total open position to 102
On 25 Mar IOC was trading at 140.52. The strike last trading price was 10.8, which was 0.95 higher than the previous day. The implied volatity was 40.87, the open interest changed by 3 which increased total open position to 29
On 24 Mar IOC was trading at 138.70. The strike last trading price was 9.9, which was 0.13 higher than the previous day. The implied volatity was 42.01, the open interest changed by -11 which decreased total open position to 25
On 23 Mar IOC was trading at 138.11. The strike last trading price was 9.77, which was -4.52 lower than the previous day. The implied volatity was 43.75, the open interest changed by 3 which increased total open position to 34
On 20 Mar IOC was trading at 144.60. The strike last trading price was 14.2, which was -1.8 lower than the previous day. The implied volatity was 38.44, the open interest changed by 30 which increased total open position to 31
On 19 Mar IOC was trading at 142.73. The strike last trading price was 16, which was -20.97 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 Mar IOC was trading at 148.27. The strike last trading price was 16, which was -20.97 lower 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 16, which was -20.97 lower than the previous day. The implied volatity was 41.01, the open interest changed by 0 which decreased total open position to 0
On 16 Mar IOC was trading at 148.96. The strike last trading price was 36.97, which was 0 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 36.97, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar IOC was trading at 160.16. The strike last trading price was 36.97, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar IOC was trading at 160.63. The strike last trading price was 36.97, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Mar IOC was trading at 159.94. The strike last trading price was 36.97, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| IOC 28-Apr-2026 (4d) 135 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.08
Vega: 0
Theta: -0.09
Gamma: 0.02385
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 143.39 | 0.25 | 0.06 | 40.75 | 225 | -44 | 574 |
| 23 Apr | 145.48 | 0.19 | -0.010000000000000009 | 40.75 | 311 | 22 | 618 |
| 22 Apr | 147.36 | 0.19 | -0.10999999999999999 | 42.29 | 155 | -29 | 602 |
| 21 Apr | 147.31 | 0.31 | -0.14 | 43.99 | 140 | -56 | 632 |
| 20 Apr | 146.87 | 0.49 | -0.06000000000000005 | 44.25 | 418 | -33 | 690 |
| 17 Apr | 145.88 | 0.5 | -0.37 | 37.67 | 261 | 43 | 723 |
| 16 Apr | 144.19 | 0.87 | -0.08999999999999997 | 38.01 | 268 | -56 | 681 |
| 15 Apr | 145.22 | 0.97 | -1.14 | 40.55 | 431 | -32 | 741 |
| 13 Apr | 141.08 | 2.05 | 0.3899999999999999 | 40.71 | 1,048 | -35 | 771 |
| 10 Apr | 142.96 | 1.6 | -0.6099999999999999 | 37.29 | 315 | -85 | 805 |
| 9 Apr | 141.67 | 2.22 | 0.39 | 40.12 | 868 | 437 | 888 |
| 8 Apr | 143.35 | 1.8 | -3.39 | 39.96 | 855 | 34 | 455 |
| 7 Apr | 134.44 | 5.22 | -0.34 | 42.41 | 204 | 33 | 421 |
| 6 Apr | 134.05 | 5.64 | -0.13 | 42.79 | 356 | -26 | 387 |
| 2 Apr | 134.13 | 5.73 | 0.67 | 41.68 | 546 | -113 | 412 |
| 1 Apr | 135.72 | 5.25 | -0.69 | 41.29 | 1,234 | 78 | 520 |
| 30 Mar | 135.40 | 5.5 | -0.12 | 43.02 | 783 | -45 | 438 |
| 27 Mar | 137.76 | 5.63 | 1.39 | 45.38 | 599 | 246 | 482 |
| 25 Mar | 140.52 | 4.3 | -0.74 | 43.28 | 145 | 40 | 238 |
| 24 Mar | 138.70 | 4.94 | -0.73 | 42.81 | 227 | 48 | 209 |
| 23 Mar | 138.11 | 5.76 | 2.43 | 45.35 | 184 | 39 | 156 |
| 20 Mar | 144.60 | 3.3 | -1.06 | 42.63 | 114 | -5 | 116 |
| 19 Mar | 142.73 | 4.07 | 1.77 | 44.24 | 115 | 32 | 121 |
| 18 Mar | 148.27 | 2.29 | -0.35 | 39.57 | 81 | 26 | 85 |
| 17 Mar | 146.68 | 2.69 | 0 | 39.57 | 78 | 12 | 59 |
| 16 Mar | 148.96 | 2.69 | 1.04 | 42.41 | 93 | 4 | 47 |
| 13 Mar | 156.54 | 1.65 | 0.23 | 43 | 32 | 9 | 43 |
| 12 Mar | 160.16 | 1.47 | -0.04 | 44.79 | 11 | 7 | 33 |
| 11 Mar | 160.63 | 1.51 | 0.02 | 45.13 | 2 | 1 | 26 |
| 10 Mar | 159.94 | 1.49 | 1.33 | 43.94 | 31 | 25 | 25 |
For Indian Oil Corp Ltd - strike price 135 expiring on 28APR2026
Delta for 135 PE is -0.08
Historical price for 135 PE is as follows
On 24 Apr IOC was trading at 143.39. The strike last trading price was 0.25, which was 0.06 higher than the previous day. The implied volatity was 40.75, the open interest changed by -44 which decreased total open position to 574
On 23 Apr IOC was trading at 145.48. The strike last trading price was 0.19, which was -0.010000000000000009 lower than the previous day. The implied volatity was 40.75, the open interest changed by 22 which increased total open position to 618
On 22 Apr IOC was trading at 147.36. The strike last trading price was 0.19, which was -0.10999999999999999 lower than the previous day. The implied volatity was 42.29, the open interest changed by -29 which decreased total open position to 602
On 21 Apr IOC was trading at 147.31. The strike last trading price was 0.31, which was -0.14 lower than the previous day. The implied volatity was 43.99, the open interest changed by -56 which decreased total open position to 632
On 20 Apr IOC was trading at 146.87. The strike last trading price was 0.49, which was -0.06000000000000005 lower than the previous day. The implied volatity was 44.25, the open interest changed by -33 which decreased total open position to 690
On 17 Apr IOC was trading at 145.88. The strike last trading price was 0.5, which was -0.37 lower than the previous day. The implied volatity was 37.67, the open interest changed by 43 which increased total open position to 723
On 16 Apr IOC was trading at 144.19. The strike last trading price was 0.87, which was -0.08999999999999997 lower than the previous day. The implied volatity was 38.01, the open interest changed by -56 which decreased total open position to 681
On 15 Apr IOC was trading at 145.22. The strike last trading price was 0.97, which was -1.14 lower than the previous day. The implied volatity was 40.55, the open interest changed by -32 which decreased total open position to 741
On 13 Apr IOC was trading at 141.08. The strike last trading price was 2.05, which was 0.3899999999999999 higher than the previous day. The implied volatity was 40.71, the open interest changed by -35 which decreased total open position to 771
On 10 Apr IOC was trading at 142.96. The strike last trading price was 1.6, which was -0.6099999999999999 lower than the previous day. The implied volatity was 37.29, the open interest changed by -85 which decreased total open position to 805
On 9 Apr IOC was trading at 141.67. The strike last trading price was 2.22, which was 0.39 higher than the previous day. The implied volatity was 40.12, the open interest changed by 437 which increased total open position to 888
On 8 Apr IOC was trading at 143.35. The strike last trading price was 1.8, which was -3.39 lower than the previous day. The implied volatity was 39.96, the open interest changed by 34 which increased total open position to 455
On 7 Apr IOC was trading at 134.44. The strike last trading price was 5.22, which was -0.34 lower than the previous day. The implied volatity was 42.41, the open interest changed by 33 which increased total open position to 421
On 6 Apr IOC was trading at 134.05. The strike last trading price was 5.64, which was -0.13 lower than the previous day. The implied volatity was 42.79, the open interest changed by -26 which decreased total open position to 387
On 2 Apr IOC was trading at 134.13. The strike last trading price was 5.73, which was 0.67 higher than the previous day. The implied volatity was 41.68, the open interest changed by -113 which decreased total open position to 412
On 1 Apr IOC was trading at 135.72. The strike last trading price was 5.25, which was -0.69 lower than the previous day. The implied volatity was 41.29, the open interest changed by 78 which increased total open position to 520
On 30 Mar IOC was trading at 135.40. The strike last trading price was 5.5, which was -0.12 lower than the previous day. The implied volatity was 43.02, the open interest changed by -45 which decreased total open position to 438
On 27 Mar IOC was trading at 137.76. The strike last trading price was 5.63, which was 1.39 higher than the previous day. The implied volatity was 45.38, the open interest changed by 246 which increased total open position to 482
On 25 Mar IOC was trading at 140.52. The strike last trading price was 4.3, which was -0.74 lower than the previous day. The implied volatity was 43.28, the open interest changed by 40 which increased total open position to 238
On 24 Mar IOC was trading at 138.70. The strike last trading price was 4.94, which was -0.73 lower than the previous day. The implied volatity was 42.81, the open interest changed by 48 which increased total open position to 209
On 23 Mar IOC was trading at 138.11. The strike last trading price was 5.76, which was 2.43 higher than the previous day. The implied volatity was 45.35, the open interest changed by 39 which increased total open position to 156
On 20 Mar IOC was trading at 144.60. The strike last trading price was 3.3, which was -1.06 lower than the previous day. The implied volatity was 42.63, the open interest changed by -5 which decreased total open position to 116
On 19 Mar IOC was trading at 142.73. The strike last trading price was 4.07, which was 1.77 higher than the previous day. The implied volatity was 44.24, the open interest changed by 32 which increased total open position to 121
On 18 Mar IOC was trading at 148.27. The strike last trading price was 2.29, which was -0.35 lower than the previous day. The implied volatity was 39.57, the open interest changed by 26 which increased total open position to 85
On 17 Mar IOC was trading at 146.68. The strike last trading price was 2.69, which was 0 lower than the previous day. The implied volatity was 39.57, the open interest changed by 12 which increased total open position to 59
On 16 Mar IOC was trading at 148.96. The strike last trading price was 2.69, which was 1.04 higher than the previous day. The implied volatity was 42.41, the open interest changed by 4 which increased total open position to 47
On 13 Mar IOC was trading at 156.54. The strike last trading price was 1.65, which was 0.23 higher than the previous day. The implied volatity was 43, the open interest changed by 9 which increased total open position to 43
On 12 Mar IOC was trading at 160.16. The strike last trading price was 1.47, which was -0.04 lower than the previous day. The implied volatity was 44.79, the open interest changed by 7 which increased total open position to 33
On 11 Mar IOC was trading at 160.63. The strike last trading price was 1.51, which was 0.02 higher than the previous day. The implied volatity was 45.13, the open interest changed by 1 which increased total open position to 26
On 10 Mar IOC was trading at 159.94. The strike last trading price was 1.49, which was 1.33 higher than the previous day. The implied volatity was 43.94, the open interest changed by 25 which increased total open position to 25
