IOC
Indian Oil Corp Ltd
Historical option data for IOC
17 Apr 2026 04:10 PM IST
| IOC 28-Apr-2026 (10d) 142 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.71
Vega: 0
Theta: -0.13
Gamma: 0.0417
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 17 Apr | 145.88 | 5.8 | 1.04 | 31.79 | 43 | -20 | 248 | |||||||||
| 16 Apr | 144.19 | 4.76 | -1.04 | 33.1 | 59 | 11 | 268 | |||||||||
| 15 Apr | 145.22 | 5.71 | 1.77 | 33.99 | 202 | 17 | 259 | |||||||||
| 13 Apr | 141.08 | 3.96 | -1.0999999999999996 | 36.94 | 354 | -7 | 248 | |||||||||
| 10 Apr | 142.96 | 5.1 | 0.39999999999999947 | 34.35 | 226 | -58 | 261 | |||||||||
| 9 Apr | 141.67 | 4.6 | -1.11 | 34.66 | 520 | 95 | 322 | |||||||||
| 8 Apr | 143.35 | 5.68 | 3.32 | 33.07 | 916 | 12 | 227 | |||||||||
| 7 Apr | 134.44 | 2.31 | -0.23 | 37.01 | 156 | 27 | 215 | |||||||||
| 6 Apr | 134.05 | 2.43 | -0.06 | 38.57 | 170 | 22 | 188 | |||||||||
| 2 Apr | 134.13 | 2.49 | -0.77 | 34.73 | 98 | -1 | 166 | |||||||||
| 1 Apr | 135.72 | 3.11 | -0.82 | 35.66 | 138 | 22 | 151 | |||||||||
| 30 Mar | 135.40 | 4.1 | -1.41 | 39.93 | 83 | 15 | 130 | |||||||||
| 27 Mar | 137.76 | 5.4 | -1.2 | 42.45 | 161 | 80 | 115 | |||||||||
| 25 Mar | 140.52 | 6.56 | 0.41 | 38.51 | 53 | 10 | 32 | |||||||||
| 24 Mar | 138.70 | 6.15 | -0.48 | 40.78 | 29 | 8 | 22 | |||||||||
| 23 Mar | 138.11 | 6.63 | -2.37 | 45.24 | 18 | 9 | 13 | |||||||||
| 20 Mar | 144.60 | 9 | 1 | 34.61 | 2 | 1 | 4 | |||||||||
| 19 Mar | 142.73 | 8 | -6.06 | 34.1 | 1 | 0 | 2 | |||||||||
| 18 Mar | 148.27 | 14.06 | -7.46 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 146.68 | 14.06 | -7.46 | - | 2 | 0 | 2 | |||||||||
| 16 Mar | 148.96 | 14.06 | -7.46 | 46.66 | 2 | 0 | 0 | |||||||||
| 13 Mar | 156.54 | 21.52 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 12 Mar | 160.16 | 21.52 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 160.63 | 21.52 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 159.94 | 21.52 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 161.22 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Indian Oil Corp Ltd - strike price 142 expiring on 28APR2026
Delta for 142 CE is 0.71
Historical price for 142 CE is as follows
On 17 Apr IOC was trading at 145.88. The strike last trading price was 5.8, which was 1.04 higher than the previous day. The implied volatity was 31.79, the open interest changed by -20 which decreased total open position to 248
On 16 Apr IOC was trading at 144.19. The strike last trading price was 4.76, which was -1.04 lower than the previous day. The implied volatity was 33.1, the open interest changed by 11 which increased total open position to 268
On 15 Apr IOC was trading at 145.22. The strike last trading price was 5.71, which was 1.77 higher than the previous day. The implied volatity was 33.99, the open interest changed by 17 which increased total open position to 259
On 13 Apr IOC was trading at 141.08. The strike last trading price was 3.96, which was -1.0999999999999996 lower than the previous day. The implied volatity was 36.94, the open interest changed by -7 which decreased total open position to 248
On 10 Apr IOC was trading at 142.96. The strike last trading price was 5.1, which was 0.39999999999999947 higher than the previous day. The implied volatity was 34.35, the open interest changed by -58 which decreased total open position to 261
On 9 Apr IOC was trading at 141.67. The strike last trading price was 4.6, which was -1.11 lower than the previous day. The implied volatity was 34.66, the open interest changed by 95 which increased total open position to 322
On 8 Apr IOC was trading at 143.35. The strike last trading price was 5.68, which was 3.32 higher than the previous day. The implied volatity was 33.07, the open interest changed by 12 which increased total open position to 227
On 7 Apr IOC was trading at 134.44. The strike last trading price was 2.31, which was -0.23 lower than the previous day. The implied volatity was 37.01, the open interest changed by 27 which increased total open position to 215
On 6 Apr IOC was trading at 134.05. The strike last trading price was 2.43, which was -0.06 lower than the previous day. The implied volatity was 38.57, the open interest changed by 22 which increased total open position to 188
On 2 Apr IOC was trading at 134.13. The strike last trading price was 2.49, which was -0.77 lower than the previous day. The implied volatity was 34.73, the open interest changed by -1 which decreased total open position to 166
On 1 Apr IOC was trading at 135.72. The strike last trading price was 3.11, which was -0.82 lower than the previous day. The implied volatity was 35.66, the open interest changed by 22 which increased total open position to 151
On 30 Mar IOC was trading at 135.40. The strike last trading price was 4.1, which was -1.41 lower than the previous day. The implied volatity was 39.93, the open interest changed by 15 which increased total open position to 130
On 27 Mar IOC was trading at 137.76. The strike last trading price was 5.4, which was -1.2 lower than the previous day. The implied volatity was 42.45, the open interest changed by 80 which increased total open position to 115
On 25 Mar IOC was trading at 140.52. The strike last trading price was 6.56, which was 0.41 higher than the previous day. The implied volatity was 38.51, the open interest changed by 10 which increased total open position to 32
On 24 Mar IOC was trading at 138.70. The strike last trading price was 6.15, which was -0.48 lower than the previous day. The implied volatity was 40.78, the open interest changed by 8 which increased total open position to 22
On 23 Mar IOC was trading at 138.11. The strike last trading price was 6.63, which was -2.37 lower than the previous day. The implied volatity was 45.24, the open interest changed by 9 which increased total open position to 13
On 20 Mar IOC was trading at 144.60. The strike last trading price was 9, which was 1 higher than the previous day. The implied volatity was 34.61, the open interest changed by 1 which increased total open position to 4
On 19 Mar IOC was trading at 142.73. The strike last trading price was 8, which was -6.06 lower than the previous day. The implied volatity was 34.1, 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 14.06, which was -7.46 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 14.06, which was -7.46 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 14.06, which was -7.46 lower than the previous day. The implied volatity was 46.66, 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 21.52, 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 21.52, 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 21.52, 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 21.52, 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 (10d) 142 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.29
Vega: 0
Theta: -0.11
Gamma: 0.04191
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 17 Apr | 145.88 | 1.55 | -0.9400000000000002 | 31.86 | 260 | -11 | 223 |
| 16 Apr | 144.19 | 2.49 | 0.08000000000000007 | 34.23 | 204 | 10 | 235 |
| 15 Apr | 145.22 | 2.38 | -2.21 | 35.24 | 160 | -12 | 225 |
| 13 Apr | 141.08 | 4.55 | 0.8299999999999996 | 37.27 | 275 | 1 | 237 |
| 10 Apr | 142.96 | 3.6 | -1.0900000000000003 | 33.49 | 208 | 40 | 238 |
| 9 Apr | 141.67 | 4.7 | 0.66 | 37.6 | 291 | 71 | 196 |
| 8 Apr | 143.35 | 3.98 | -6.69 | 38.18 | 537 | 91 | 126 |
| 7 Apr | 134.44 | 10.67 | 1.8 | - | 0 | 0 | 35 |
| 6 Apr | 134.05 | 10.67 | 1.8 | - | 0 | 0 | 35 |
| 2 Apr | 134.13 | 10.67 | 1.8 | 47.41 | 3 | -1 | 36 |
| 1 Apr | 135.72 | 8.94 | -0.35 | 39.43 | 9 | 0 | 36 |
| 30 Mar | 135.40 | 9.09 | 0.63 | 41.1 | 6 | -3 | 35 |
| 27 Mar | 137.76 | 8.46 | 1.46 | 40.33 | 33 | 16 | 38 |
| 25 Mar | 140.52 | 7.1 | -1.33 | 41.3 | 5 | 4 | 22 |
| 24 Mar | 138.70 | 8.43 | -0.56 | 43.32 | 12 | 1 | 17 |
| 23 Mar | 138.11 | 9.05 | 4.25 | 43.87 | 11 | 7 | 17 |
| 20 Mar | 144.60 | 4.8 | -2.34 | 36.84 | 13 | 6 | 9 |
| 19 Mar | 142.73 | 7.14 | 4.82 | 45.68 | 2 | 1 | 3 |
| 18 Mar | 148.27 | 2.32 | -0.13 | - | 0 | 0 | 0 |
| 17 Mar | 146.68 | 2.32 | -0.13 | - | 0 | 0 | 2 |
| 16 Mar | 148.96 | 2.32 | -0.13 | - | 0 | 0 | 0 |
| 13 Mar | 156.54 | 2.32 | -0.13 | - | 0 | 2 | 0 |
| 12 Mar | 160.16 | 2.32 | -0.13 | 41.97 | 2 | 0 | 0 |
| 11 Mar | 160.63 | 2.45 | 0 | 11.02 | 0 | 0 | 0 |
| 10 Mar | 159.94 | 2.45 | 0 | 10.76 | 0 | 0 | 0 |
| 9 Mar | 161.22 | 0 | 0 | 11.51 | 0 | 0 | 0 |
For Indian Oil Corp Ltd - strike price 142 expiring on 28APR2026
Delta for 142 PE is -0.29
Historical price for 142 PE is as follows
On 17 Apr IOC was trading at 145.88. The strike last trading price was 1.55, which was -0.9400000000000002 lower than the previous day. The implied volatity was 31.86, the open interest changed by -11 which decreased total open position to 223
On 16 Apr IOC was trading at 144.19. The strike last trading price was 2.49, which was 0.08000000000000007 higher than the previous day. The implied volatity was 34.23, the open interest changed by 10 which increased total open position to 235
On 15 Apr IOC was trading at 145.22. The strike last trading price was 2.38, which was -2.21 lower than the previous day. The implied volatity was 35.24, the open interest changed by -12 which decreased total open position to 225
On 13 Apr IOC was trading at 141.08. The strike last trading price was 4.55, which was 0.8299999999999996 higher than the previous day. The implied volatity was 37.27, the open interest changed by 1 which increased total open position to 237
On 10 Apr IOC was trading at 142.96. The strike last trading price was 3.6, which was -1.0900000000000003 lower than the previous day. The implied volatity was 33.49, the open interest changed by 40 which increased total open position to 238
On 9 Apr IOC was trading at 141.67. The strike last trading price was 4.7, which was 0.66 higher than the previous day. The implied volatity was 37.6, the open interest changed by 71 which increased total open position to 196
On 8 Apr IOC was trading at 143.35. The strike last trading price was 3.98, which was -6.69 lower than the previous day. The implied volatity was 38.18, the open interest changed by 91 which increased total open position to 126
On 7 Apr IOC was trading at 134.44. The strike last trading price was 10.67, which was 1.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35
On 6 Apr IOC was trading at 134.05. The strike last trading price was 10.67, which was 1.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35
On 2 Apr IOC was trading at 134.13. The strike last trading price was 10.67, which was 1.8 higher than the previous day. The implied volatity was 47.41, the open interest changed by -1 which decreased total open position to 36
On 1 Apr IOC was trading at 135.72. The strike last trading price was 8.94, which was -0.35 lower than the previous day. The implied volatity was 39.43, the open interest changed by 0 which decreased total open position to 36
On 30 Mar IOC was trading at 135.40. The strike last trading price was 9.09, which was 0.63 higher than the previous day. The implied volatity was 41.1, the open interest changed by -3 which decreased total open position to 35
On 27 Mar IOC was trading at 137.76. The strike last trading price was 8.46, which was 1.46 higher than the previous day. The implied volatity was 40.33, the open interest changed by 16 which increased total open position to 38
On 25 Mar IOC was trading at 140.52. The strike last trading price was 7.1, which was -1.33 lower than the previous day. The implied volatity was 41.3, the open interest changed by 4 which increased total open position to 22
On 24 Mar IOC was trading at 138.70. The strike last trading price was 8.43, which was -0.56 lower than the previous day. The implied volatity was 43.32, the open interest changed by 1 which increased total open position to 17
On 23 Mar IOC was trading at 138.11. The strike last trading price was 9.05, which was 4.25 higher than the previous day. The implied volatity was 43.87, the open interest changed by 7 which increased total open position to 17
On 20 Mar IOC was trading at 144.60. The strike last trading price was 4.8, which was -2.34 lower than the previous day. The implied volatity was 36.84, the open interest changed by 6 which increased total open position to 9
On 19 Mar IOC was trading at 142.73. The strike last trading price was 7.14, which was 4.82 higher than the previous day. The implied volatity was 45.68, the open interest changed by 1 which increased total open position to 3
On 18 Mar IOC was trading at 148.27. The strike last trading price was 2.32, which was -0.13 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 2.32, which was -0.13 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 2.32, which was -0.13 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 2.32, which was -0.13 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0
On 12 Mar IOC was trading at 160.16. The strike last trading price was 2.32, which was -0.13 lower than the previous day. The implied volatity was 41.97, 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 2.45, which was 0 lower than the previous day. The implied volatity was 11.02, 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 2.45, which was 0 lower than the previous day. The implied volatity was 10.76, 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 11.51, the open interest changed by 0 which decreased total open position to 0
