IOC
Indian Oil Corp Ltd
Historical option data for IOC
21 Apr 2026 04:10 PM IST
| IOC 28-Apr-2026 (6d) 143 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.76
Vega: 0
Theta: -0.15
Gamma: 0.04727
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 21 Apr | 147.31 | 5.38 | -0.009999999999999787 | 31.52 | 37 | -7 | 183 | |||||||||
| 20 Apr | 146.87 | 4.87 | -0.1899999999999995 | 30.75 | 62 | 13 | 192 | |||||||||
| 17 Apr | 145.88 | 5.15 | 0.9400000000000004 | 31.2 | 93 | 0 | 178 | |||||||||
| 16 Apr | 144.19 | 4.18 | -0.9100000000000001 | 32.93 | 78 | -11 | 176 | |||||||||
| 15 Apr | 145.22 | 5.11 | 1.6600000000000001 | 33.75 | 137 | -10 | 188 | |||||||||
| 13 Apr | 141.08 | 3.49 | -1.0599999999999996 | 36.06 | 280 | -26 | 197 | |||||||||
| 10 Apr | 142.96 | 4.6 | 0.4399999999999995 | 34.55 | 322 | -17 | 221 | |||||||||
| 9 Apr | 141.67 | 4.12 | -1.06 | 34.62 | 470 | -34 | 238 | |||||||||
| 8 Apr | 143.35 | 5.15 | 3.06 | 33.25 | 1,177 | 149 | 272 | |||||||||
| 7 Apr | 134.44 | 2.05 | -0.17 | 37.09 | 142 | 21 | 122 | |||||||||
| 6 Apr | 134.05 | 2.2 | -0.04 | 38.88 | 149 | 11 | 104 | |||||||||
| 2 Apr | 134.13 | 2.31 | -0.67 | 35.49 | 114 | 12 | 90 | |||||||||
| 1 Apr | 135.72 | 2.88 | -0.91 | 36.28 | 116 | -3 | 77 | |||||||||
| 30 Mar | 135.40 | 3.8 | -1.26 | 40.12 | 79 | 14 | 79 | |||||||||
| 27 Mar | 137.76 | 5.05 | -0.86 | 42.67 | 118 | 44 | 67 | |||||||||
| 25 Mar | 140.52 | 5.91 | -0.04 | 37.4 | 12 | 3 | 24 | |||||||||
| 24 Mar | 138.70 | 5.95 | 0.45 | 42.06 | 6 | 0 | 20 | |||||||||
| 23 Mar | 138.11 | 5.59 | -3.03 | 41.54 | 29 | 16 | 20 | |||||||||
| 20 Mar | 144.60 | 8.62 | -29.15 | - | 0 | 0 | 4 | |||||||||
| 19 Mar | 142.73 | 8.62 | -29.15 | 40.29 | 6 | 3 | 3 | |||||||||
| 18 Mar | 148.27 | 37.77 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 17 Mar | 146.68 | 37.77 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 148.96 | 37.77 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 156.54 | 37.77 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 160.16 | 37.77 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 160.63 | 37.77 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 159.94 | 37.77 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 161.22 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Indian Oil Corp Ltd - strike price 143 expiring on 28APR2026
Delta for 143 CE is 0.76
Historical price for 143 CE is as follows
On 21 Apr IOC was trading at 147.31. The strike last trading price was 5.38, which was -0.009999999999999787 lower than the previous day. The implied volatity was 31.52, the open interest changed by -7 which decreased total open position to 183
On 20 Apr IOC was trading at 146.87. The strike last trading price was 4.87, which was -0.1899999999999995 lower than the previous day. The implied volatity was 30.75, the open interest changed by 13 which increased total open position to 192
On 17 Apr IOC was trading at 145.88. The strike last trading price was 5.15, which was 0.9400000000000004 higher than the previous day. The implied volatity was 31.2, the open interest changed by 0 which decreased total open position to 178
On 16 Apr IOC was trading at 144.19. The strike last trading price was 4.18, which was -0.9100000000000001 lower than the previous day. The implied volatity was 32.93, the open interest changed by -11 which decreased total open position to 176
On 15 Apr IOC was trading at 145.22. The strike last trading price was 5.11, which was 1.6600000000000001 higher than the previous day. The implied volatity was 33.75, the open interest changed by -10 which decreased total open position to 188
On 13 Apr IOC was trading at 141.08. The strike last trading price was 3.49, which was -1.0599999999999996 lower than the previous day. The implied volatity was 36.06, the open interest changed by -26 which decreased total open position to 197
On 10 Apr IOC was trading at 142.96. The strike last trading price was 4.6, which was 0.4399999999999995 higher than the previous day. The implied volatity was 34.55, the open interest changed by -17 which decreased total open position to 221
On 9 Apr IOC was trading at 141.67. The strike last trading price was 4.12, which was -1.06 lower than the previous day. The implied volatity was 34.62, the open interest changed by -34 which decreased total open position to 238
On 8 Apr IOC was trading at 143.35. The strike last trading price was 5.15, which was 3.06 higher than the previous day. The implied volatity was 33.25, the open interest changed by 149 which increased total open position to 272
On 7 Apr IOC was trading at 134.44. The strike last trading price was 2.05, which was -0.17 lower than the previous day. The implied volatity was 37.09, the open interest changed by 21 which increased total open position to 122
On 6 Apr IOC was trading at 134.05. The strike last trading price was 2.2, which was -0.04 lower than the previous day. The implied volatity was 38.88, the open interest changed by 11 which increased total open position to 104
On 2 Apr IOC was trading at 134.13. The strike last trading price was 2.31, which was -0.67 lower than the previous day. The implied volatity was 35.49, the open interest changed by 12 which increased total open position to 90
On 1 Apr IOC was trading at 135.72. The strike last trading price was 2.88, which was -0.91 lower than the previous day. The implied volatity was 36.28, the open interest changed by -3 which decreased total open position to 77
On 30 Mar IOC was trading at 135.40. The strike last trading price was 3.8, which was -1.26 lower than the previous day. The implied volatity was 40.12, the open interest changed by 14 which increased total open position to 79
On 27 Mar IOC was trading at 137.76. The strike last trading price was 5.05, which was -0.86 lower than the previous day. The implied volatity was 42.67, the open interest changed by 44 which increased total open position to 67
On 25 Mar IOC was trading at 140.52. The strike last trading price was 5.91, which was -0.04 lower than the previous day. The implied volatity was 37.4, the open interest changed by 3 which increased total open position to 24
On 24 Mar IOC was trading at 138.70. The strike last trading price was 5.95, which was 0.45 higher than the previous day. The implied volatity was 42.06, the open interest changed by 0 which decreased total open position to 20
On 23 Mar IOC was trading at 138.11. The strike last trading price was 5.59, which was -3.03 lower than the previous day. The implied volatity was 41.54, the open interest changed by 16 which increased total open position to 20
On 20 Mar IOC was trading at 144.60. The strike last trading price was 8.62, which was -29.15 lower than the previous day. The implied volatity was -, 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 8.62, which was -29.15 lower than the previous day. The implied volatity was 40.29, the open interest changed by 3 which increased total open position to 3
On 18 Mar IOC was trading at 148.27. The strike last trading price was 37.77, 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 37.77, 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 37.77, 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 37.77, 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 37.77, 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 37.77, 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 37.77, 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 (6d) 143 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.25
Vega: 0
Theta: -0.14
Gamma: 0.04563
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 21 Apr | 147.31 | 1.08 | -0.47 | 33.5 | 145 | 1 | 146 |
| 20 Apr | 146.87 | 1.65 | -0.27 | 36.37 | 182 | -28 | 145 |
| 17 Apr | 145.88 | 1.8 | -1.0999999999999999 | 31.67 | 140 | 0 | 174 |
| 16 Apr | 144.19 | 2.93 | 0.17000000000000037 | 34.33 | 205 | 16 | 176 |
| 15 Apr | 145.22 | 2.74 | -2.5 | 35.32 | 163 | 45 | 161 |
| 13 Apr | 141.08 | 5.26 | 1.1099999999999994 | 37.77 | 117 | -7 | 114 |
| 10 Apr | 142.96 | 4.05 | -1.1800000000000006 | 33.18 | 265 | -21 | 121 |
| 9 Apr | 141.67 | 5.23 | 0.78 | 37.66 | 162 | 34 | 144 |
| 8 Apr | 143.35 | 4.44 | -5.1 | 38.17 | 385 | 106 | 110 |
| 7 Apr | 134.44 | 9.54 | 0.91 | - | 0 | 0 | 4 |
| 6 Apr | 134.05 | 9.54 | 0.91 | - | 0 | 0 | 4 |
| 2 Apr | 134.13 | 9.54 | 0.91 | - | 0 | 0 | 4 |
| 1 Apr | 135.72 | 9.54 | 0.91 | - | 0 | 0 | 4 |
| 30 Mar | 135.40 | 9.54 | 0.91 | 39.93 | 3 | 0 | 4 |
| 27 Mar | 137.76 | 8.63 | -0.62 | 37.56 | 4 | 1 | 4 |
| 25 Mar | 140.52 | 9.25 | 2.2 | - | 0 | 0 | 3 |
| 24 Mar | 138.70 | 9.25 | 2.2 | 44.78 | 1 | 0 | 2 |
| 23 Mar | 138.11 | 7.07 | 4.58 | - | 0 | 0 | 2 |
| 20 Mar | 144.60 | 7.07 | 4.58 | - | 0 | 0 | 2 |
| 19 Mar | 142.73 | 7.07 | 4.58 | 42.74 | 2 | 0 | 2 |
| 18 Mar | 148.27 | 2.49 | 2.3 | - | 0 | 0 | 2 |
| 17 Mar | 146.68 | 2.49 | 2.3 | - | 0 | 0 | 2 |
| 16 Mar | 148.96 | 2.49 | 2.3 | - | 0 | 0 | 0 |
| 13 Mar | 156.54 | 2.49 | 2.3 | - | 0 | 0 | 2 |
| 12 Mar | 160.16 | 2.49 | 2.3 | 41.9 | 2 | 0 | 0 |
| 11 Mar | 160.63 | 0.19 | 0 | 10.57 | 0 | 0 | 0 |
| 10 Mar | 159.94 | 0.19 | 0 | 10.28 | 0 | 0 | 0 |
| 9 Mar | 161.22 | 0 | 0 | 10.78 | 0 | 0 | 0 |
For Indian Oil Corp Ltd - strike price 143 expiring on 28APR2026
Delta for 143 PE is -0.25
Historical price for 143 PE is as follows
On 21 Apr IOC was trading at 147.31. The strike last trading price was 1.08, which was -0.47 lower than the previous day. The implied volatity was 33.5, the open interest changed by 1 which increased total open position to 146
On 20 Apr IOC was trading at 146.87. The strike last trading price was 1.65, which was -0.27 lower than the previous day. The implied volatity was 36.37, the open interest changed by -28 which decreased total open position to 145
On 17 Apr IOC was trading at 145.88. The strike last trading price was 1.8, which was -1.0999999999999999 lower than the previous day. The implied volatity was 31.67, the open interest changed by 0 which decreased total open position to 174
On 16 Apr IOC was trading at 144.19. The strike last trading price was 2.93, which was 0.17000000000000037 higher than the previous day. The implied volatity was 34.33, the open interest changed by 16 which increased total open position to 176
On 15 Apr IOC was trading at 145.22. The strike last trading price was 2.74, which was -2.5 lower than the previous day. The implied volatity was 35.32, the open interest changed by 45 which increased total open position to 161
On 13 Apr IOC was trading at 141.08. The strike last trading price was 5.26, which was 1.1099999999999994 higher than the previous day. The implied volatity was 37.77, the open interest changed by -7 which decreased total open position to 114
On 10 Apr IOC was trading at 142.96. The strike last trading price was 4.05, which was -1.1800000000000006 lower than the previous day. The implied volatity was 33.18, the open interest changed by -21 which decreased total open position to 121
On 9 Apr IOC was trading at 141.67. The strike last trading price was 5.23, which was 0.78 higher than the previous day. The implied volatity was 37.66, the open interest changed by 34 which increased total open position to 144
On 8 Apr IOC was trading at 143.35. The strike last trading price was 4.44, which was -5.1 lower than the previous day. The implied volatity was 38.17, the open interest changed by 106 which increased total open position to 110
On 7 Apr IOC was trading at 134.44. The strike last trading price was 9.54, which was 0.91 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 6 Apr IOC was trading at 134.05. The strike last trading price was 9.54, which was 0.91 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 2 Apr IOC was trading at 134.13. The strike last trading price was 9.54, which was 0.91 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 1 Apr IOC was trading at 135.72. The strike last trading price was 9.54, which was 0.91 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 30 Mar IOC was trading at 135.40. The strike last trading price was 9.54, which was 0.91 higher than the previous day. The implied volatity was 39.93, the open interest changed by 0 which decreased total open position to 4
On 27 Mar IOC was trading at 137.76. The strike last trading price was 8.63, which was -0.62 lower than the previous day. The implied volatity was 37.56, the open interest changed by 1 which increased total open position to 4
On 25 Mar IOC was trading at 140.52. The strike last trading price was 9.25, which was 2.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 24 Mar IOC was trading at 138.70. The strike last trading price was 9.25, which was 2.2 higher than the previous day. The implied volatity was 44.78, 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 7.07, which was 4.58 higher 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 7.07, which was 4.58 higher 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 7.07, which was 4.58 higher than the previous day. The implied volatity was 42.74, 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 2.49, which was 2.3 higher 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 2.49, which was 2.3 higher 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 2.49, which was 2.3 higher 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 2.49, which was 2.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 12 Mar IOC was trading at 160.16. The strike last trading price was 2.49, which was 2.3 higher than the previous day. The implied volatity was 41.9, 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 0.19, which was 0 lower than the previous day. The implied volatity was 10.57, 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 0.19, which was 0 lower than the previous day. The implied volatity was 10.28, 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 10.78, the open interest changed by 0 which decreased total open position to 0
