IOC
Indian Oil Corp Ltd
Historical option data for IOC
27 Apr 2026 04:10 PM IST
| IOC 28-Apr-2026 141 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.87
Vega: 0
Theta: -0.37
Gamma: 0.04367
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 27 Apr | 146.26 | 5.58 | 2.36 | 53.8 | 24 | 4 | 171 | |||||||||
|
|
||||||||||||||||
| 24 Apr | 143.47 | 3.22 | -1.65 | 21.8 | 98 | -5 | 167 | |||||||||
| 23 Apr | 145.48 | 4.94 | -1.9399999999999995 | 23.39 | 72 | -24 | 172 | |||||||||
| 22 Apr | 147.36 | 6.87 | -0.25 | 29.01 | 9 | 0 | 196 | |||||||||
| 21 Apr | 147.31 | 7.12 | 0.35000000000000053 | 30.63 | 10 | -2 | 196 | |||||||||
| 20 Apr | 146.87 | 6.5 | -0.11000000000000032 | 32.98 | 39 | -13 | 197 | |||||||||
| 17 Apr | 145.88 | 6.69 | 1.2700000000000005 | 33.22 | 19 | -1 | 210 | |||||||||
| 16 Apr | 144.19 | 5.42 | -0.9500000000000002 | 32.38 | 31 | -5 | 211 | |||||||||
| 15 Apr | 145.22 | 6.36 | 1.9500000000000002 | 34.04 | 72 | -28 | 216 | |||||||||
| 13 Apr | 141.08 | 4.52 | -1.12 | 37.65 | 248 | 119 | 244 | |||||||||
| 10 Apr | 142.96 | 5.67 | 0.5199999999999996 | 34.15 | 57 | -14 | 126 | |||||||||
| 9 Apr | 141.67 | 5.19 | -1.02 | 35.3 | 181 | -22 | 140 | |||||||||
| 8 Apr | 143.35 | 6.35 | 3.68 | 33.79 | 263 | -38 | 163 | |||||||||
| 7 Apr | 134.44 | 2.65 | -0.19 | 37.39 | 146 | 20 | 202 | |||||||||
| 6 Apr | 134.05 | 2.68 | -0.16 | 38.23 | 191 | 11 | 183 | |||||||||
| 2 Apr | 134.13 | 2.88 | -0.76 | 35.4 | 45 | -2 | 171 | |||||||||
| 1 Apr | 135.72 | 3.63 | -0.67 | 36.93 | 203 | 22 | 156 | |||||||||
| 30 Mar | 135.40 | 4.47 | -1.49 | 39.84 | 88 | 32 | 134 | |||||||||
| 27 Mar | 137.76 | 5.87 | -1.27 | 42.85 | 200 | 41 | 102 | |||||||||
| 25 Mar | 140.52 | 7.1 | 0.57 | 38.85 | 77 | 20 | 61 | |||||||||
| 24 Mar | 138.70 | 6.5 | -24.78 | 40.25 | 49 | 39 | 39 | |||||||||
| 23 Mar | 138.11 | 31.28 | 0 | 1.46 | 0 | 0 | 0 | |||||||||
| 20 Mar | 144.60 | 31.28 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 142.73 | 31.28 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 148.27 | 31.28 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 146.68 | 31.28 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 148.96 | 31.28 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 156.54 | 31.28 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 160.16 | 31.28 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 160.63 | 31.28 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 159.94 | 31.28 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 161.22 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Indian Oil Corp Ltd - strike price 141 expiring on 28APR2026
Delta for 141 CE is 0.87
Historical price for 141 CE is as follows
On 27 Apr IOC was trading at 146.26. The strike last trading price was 5.58, which was 2.36 higher than the previous day. The implied volatity was 53.8, the open interest changed by 4 which increased total open position to 171
On 24 Apr IOC was trading at 143.47. The strike last trading price was 3.22, which was -1.65 lower than the previous day. The implied volatity was 21.8, the open interest changed by -5 which decreased total open position to 167
On 23 Apr IOC was trading at 145.48. The strike last trading price was 4.94, which was -1.9399999999999995 lower than the previous day. The implied volatity was 23.39, the open interest changed by -24 which decreased total open position to 172
On 22 Apr IOC was trading at 147.36. The strike last trading price was 6.87, which was -0.25 lower than the previous day. The implied volatity was 29.01, the open interest changed by 0 which decreased total open position to 196
On 21 Apr IOC was trading at 147.31. The strike last trading price was 7.12, which was 0.35000000000000053 higher than the previous day. The implied volatity was 30.63, the open interest changed by -2 which decreased total open position to 196
On 20 Apr IOC was trading at 146.87. The strike last trading price was 6.5, which was -0.11000000000000032 lower than the previous day. The implied volatity was 32.98, the open interest changed by -13 which decreased total open position to 197
On 17 Apr IOC was trading at 145.88. The strike last trading price was 6.69, which was 1.2700000000000005 higher than the previous day. The implied volatity was 33.22, the open interest changed by -1 which decreased total open position to 210
On 16 Apr IOC was trading at 144.19. The strike last trading price was 5.42, which was -0.9500000000000002 lower than the previous day. The implied volatity was 32.38, the open interest changed by -5 which decreased total open position to 211
On 15 Apr IOC was trading at 145.22. The strike last trading price was 6.36, which was 1.9500000000000002 higher than the previous day. The implied volatity was 34.04, the open interest changed by -28 which decreased total open position to 216
On 13 Apr IOC was trading at 141.08. The strike last trading price was 4.52, which was -1.12 lower than the previous day. The implied volatity was 37.65, the open interest changed by 119 which increased total open position to 244
On 10 Apr IOC was trading at 142.96. The strike last trading price was 5.67, which was 0.5199999999999996 higher than the previous day. The implied volatity was 34.15, the open interest changed by -14 which decreased total open position to 126
On 9 Apr IOC was trading at 141.67. The strike last trading price was 5.19, which was -1.02 lower than the previous day. The implied volatity was 35.3, the open interest changed by -22 which decreased total open position to 140
On 8 Apr IOC was trading at 143.35. The strike last trading price was 6.35, which was 3.68 higher than the previous day. The implied volatity was 33.79, the open interest changed by -38 which decreased total open position to 163
On 7 Apr IOC was trading at 134.44. The strike last trading price was 2.65, which was -0.19 lower than the previous day. The implied volatity was 37.39, the open interest changed by 20 which increased total open position to 202
On 6 Apr IOC was trading at 134.05. The strike last trading price was 2.68, which was -0.16 lower than the previous day. The implied volatity was 38.23, the open interest changed by 11 which increased total open position to 183
On 2 Apr IOC was trading at 134.13. The strike last trading price was 2.88, which was -0.76 lower than the previous day. The implied volatity was 35.4, the open interest changed by -2 which decreased total open position to 171
On 1 Apr IOC was trading at 135.72. The strike last trading price was 3.63, which was -0.67 lower than the previous day. The implied volatity was 36.93, the open interest changed by 22 which increased total open position to 156
On 30 Mar IOC was trading at 135.40. The strike last trading price was 4.47, which was -1.49 lower than the previous day. The implied volatity was 39.84, the open interest changed by 32 which increased total open position to 134
On 27 Mar IOC was trading at 137.76. The strike last trading price was 5.87, which was -1.27 lower than the previous day. The implied volatity was 42.85, the open interest changed by 41 which increased total open position to 102
On 25 Mar IOC was trading at 140.52. The strike last trading price was 7.1, which was 0.57 higher than the previous day. The implied volatity was 38.85, the open interest changed by 20 which increased total open position to 61
On 24 Mar IOC was trading at 138.70. The strike last trading price was 6.5, which was -24.78 lower than the previous day. The implied volatity was 40.25, the open interest changed by 39 which increased total open position to 39
On 23 Mar IOC was trading at 138.11. The strike last trading price was 31.28, which was 0 lower than the previous day. The implied volatity was 1.46, the open interest changed by 0 which decreased total open position to 0
On 20 Mar IOC was trading at 144.60. The strike last trading price was 31.28, 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 19 Mar IOC was trading at 142.73. The strike last trading price was 31.28, 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 18 Mar IOC was trading at 148.27. The strike last trading price was 31.28, 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 17 Mar IOC was trading at 146.68. The strike last trading price was 31.28, 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 16 Mar IOC was trading at 148.96. The strike last trading price was 31.28, 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 31.28, 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 31.28, 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 31.28, 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 31.28, 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 9 Mar IOC was trading at 161.22. The strike last trading price was 0, 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 141 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.09
Vega: 0
Theta: -0.24
Gamma: 0.03974
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 27 Apr | 146.26 | 0.18 | -0.42 | 46.85 | 85 | -48 | 140 |
| 24 Apr | 143.47 | 0.61 | 0.14 | 27.04 | 387 | -31 | 185 |
| 23 Apr | 145.48 | 0.48 | 0.019999999999999962 | 29.16 | 273 | -14 | 214 |
| 22 Apr | 147.36 | 0.47 | -0.24 | 32.44 | 70 | 15 | 219 |
| 21 Apr | 147.31 | 0.72 | -0.3600000000000001 | 35.11 | 72 | 8 | 204 |
| 20 Apr | 146.87 | 1.16 | -0.21999999999999997 | 37.18 | 135 | 15 | 197 |
| 17 Apr | 145.88 | 1.28 | -0.8800000000000001 | 32.99 | 164 | -11 | 182 |
| 16 Apr | 144.19 | 2.16 | 0.06000000000000005 | 34.59 | 96 | 9 | 192 |
| 15 Apr | 145.22 | 2.09 | -2.08 | 35.92 | 137 | -9 | 183 |
| 13 Apr | 141.08 | 4.15 | 0.8400000000000003 | 37.61 | 217 | -71 | 191 |
| 10 Apr | 142.96 | 3.23 | -0.98 | 34.02 | 234 | 2 | 262 |
| 9 Apr | 141.67 | 4.21 | 0.61 | 37.59 | 229 | 72 | 262 |
| 8 Apr | 143.35 | 3.56 | -4.87 | 38.2 | 362 | 12 | 190 |
| 7 Apr | 134.44 | 8.44 | -0.27 | 39.89 | 20 | -2 | 180 |
| 6 Apr | 134.05 | 9.05 | 0.96 | 41.26 | 24 | 9 | 183 |
| 2 Apr | 134.13 | 8.09 | -0.95 | - | 0 | 0 | 174 |
| 1 Apr | 135.72 | 8.09 | -0.95 | 37.98 | 3 | 2 | 174 |
| 30 Mar | 135.40 | 9.04 | 0.7 | 45.05 | 7 | 0 | 172 |
| 27 Mar | 137.76 | 8.31 | 1.74 | 43.04 | 89 | -39 | 173 |
| 25 Mar | 140.52 | 6.61 | -1.04 | 41.42 | 68 | -8 | 211 |
| 24 Mar | 138.70 | 7.56 | -0.55 | 41.45 | 209 | 189 | 221 |
| 23 Mar | 138.11 | 8.11 | 3.04 | 41.71 | 24 | 17 | 29 |
| 20 Mar | 144.60 | 5.07 | 0.04 | 40.65 | 10 | 0 | 2 |
| 19 Mar | 142.73 | 5.03 | 4.63 | 36.63 | 3 | 2 | 2 |
| 18 Mar | 148.27 | 0.4 | 0 | 5.87 | 0 | 0 | 0 |
| 17 Mar | 146.68 | 0.4 | 0 | 4.84 | 0 | 0 | 0 |
| 16 Mar | 148.96 | 0.4 | 0 | 6.15 | 0 | 0 | 0 |
| 13 Mar | 156.54 | 0.4 | 0 | 9.99 | 0 | 0 | 0 |
| 12 Mar | 160.16 | 0.4 | 0 | 11.54 | 0 | 0 | 0 |
| 11 Mar | 160.63 | 0.4 | 0 | 11.5 | 0 | 0 | 0 |
| 10 Mar | 159.94 | 0.4 | 0 | 11.22 | 0 | 0 | 0 |
| 9 Mar | 161.22 | 0 | 0 | 11.71 | 0 | 0 | 0 |
For Indian Oil Corp Ltd - strike price 141 expiring on 28APR2026
Delta for 141 PE is -0.09
Historical price for 141 PE is as follows
On 27 Apr IOC was trading at 146.26. The strike last trading price was 0.18, which was -0.42 lower than the previous day. The implied volatity was 46.85, the open interest changed by -48 which decreased total open position to 140
On 24 Apr IOC was trading at 143.47. The strike last trading price was 0.61, which was 0.14 higher than the previous day. The implied volatity was 27.04, the open interest changed by -31 which decreased total open position to 185
On 23 Apr IOC was trading at 145.48. The strike last trading price was 0.48, which was 0.019999999999999962 higher than the previous day. The implied volatity was 29.16, the open interest changed by -14 which decreased total open position to 214
On 22 Apr IOC was trading at 147.36. The strike last trading price was 0.47, which was -0.24 lower than the previous day. The implied volatity was 32.44, the open interest changed by 15 which increased total open position to 219
On 21 Apr IOC was trading at 147.31. The strike last trading price was 0.72, which was -0.3600000000000001 lower than the previous day. The implied volatity was 35.11, the open interest changed by 8 which increased total open position to 204
On 20 Apr IOC was trading at 146.87. The strike last trading price was 1.16, which was -0.21999999999999997 lower than the previous day. The implied volatity was 37.18, the open interest changed by 15 which increased total open position to 197
On 17 Apr IOC was trading at 145.88. The strike last trading price was 1.28, which was -0.8800000000000001 lower than the previous day. The implied volatity was 32.99, the open interest changed by -11 which decreased total open position to 182
On 16 Apr IOC was trading at 144.19. The strike last trading price was 2.16, which was 0.06000000000000005 higher than the previous day. The implied volatity was 34.59, the open interest changed by 9 which increased total open position to 192
On 15 Apr IOC was trading at 145.22. The strike last trading price was 2.09, which was -2.08 lower than the previous day. The implied volatity was 35.92, the open interest changed by -9 which decreased total open position to 183
On 13 Apr IOC was trading at 141.08. The strike last trading price was 4.15, which was 0.8400000000000003 higher than the previous day. The implied volatity was 37.61, the open interest changed by -71 which decreased total open position to 191
On 10 Apr IOC was trading at 142.96. The strike last trading price was 3.23, which was -0.98 lower than the previous day. The implied volatity was 34.02, the open interest changed by 2 which increased total open position to 262
On 9 Apr IOC was trading at 141.67. The strike last trading price was 4.21, which was 0.61 higher than the previous day. The implied volatity was 37.59, the open interest changed by 72 which increased total open position to 262
On 8 Apr IOC was trading at 143.35. The strike last trading price was 3.56, which was -4.87 lower than the previous day. The implied volatity was 38.2, the open interest changed by 12 which increased total open position to 190
On 7 Apr IOC was trading at 134.44. The strike last trading price was 8.44, which was -0.27 lower than the previous day. The implied volatity was 39.89, the open interest changed by -2 which decreased total open position to 180
On 6 Apr IOC was trading at 134.05. The strike last trading price was 9.05, which was 0.96 higher than the previous day. The implied volatity was 41.26, the open interest changed by 9 which increased total open position to 183
On 2 Apr IOC was trading at 134.13. The strike last trading price was 8.09, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 174
On 1 Apr IOC was trading at 135.72. The strike last trading price was 8.09, which was -0.95 lower than the previous day. The implied volatity was 37.98, the open interest changed by 2 which increased total open position to 174
On 30 Mar IOC was trading at 135.40. The strike last trading price was 9.04, which was 0.7 higher than the previous day. The implied volatity was 45.05, the open interest changed by 0 which decreased total open position to 172
On 27 Mar IOC was trading at 137.76. The strike last trading price was 8.31, which was 1.74 higher than the previous day. The implied volatity was 43.04, the open interest changed by -39 which decreased total open position to 173
On 25 Mar IOC was trading at 140.52. The strike last trading price was 6.61, which was -1.04 lower than the previous day. The implied volatity was 41.42, the open interest changed by -8 which decreased total open position to 211
On 24 Mar IOC was trading at 138.70. The strike last trading price was 7.56, which was -0.55 lower than the previous day. The implied volatity was 41.45, the open interest changed by 189 which increased total open position to 221
On 23 Mar IOC was trading at 138.11. The strike last trading price was 8.11, which was 3.04 higher than the previous day. The implied volatity was 41.71, the open interest changed by 17 which increased total open position to 29
On 20 Mar IOC was trading at 144.60. The strike last trading price was 5.07, which was 0.04 higher than the previous day. The implied volatity was 40.65, 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 5.03, which was 4.63 higher than the previous day. The implied volatity was 36.63, the open interest changed by 2 which increased total open position to 2
On 18 Mar IOC was trading at 148.27. The strike last trading price was 0.4, which was 0 lower than the previous day. The implied volatity was 5.87, the open interest changed by 0 which decreased total open position to 0
On 17 Mar IOC was trading at 146.68. The strike last trading price was 0.4, which was 0 lower than the previous day. The implied volatity was 4.84, 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 0.4, which was 0 lower than the previous day. The implied volatity was 6.15, 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 0.4, which was 0 lower than the previous day. The implied volatity was 9.99, 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 0.4, which was 0 lower than the previous day. The implied volatity was 11.54, 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 0.4, which was 0 lower than the previous day. The implied volatity was 11.5, 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 0.4, which was 0 lower than the previous day. The implied volatity was 11.22, the open interest changed by 0 which decreased total open position to 0
On 9 Mar IOC was trading at 161.22. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 11.71, the open interest changed by 0 which decreased total open position to 0
