Historical option data for IOC
22 May 2026 04:10 PM IST
| IOC 26-May-2026 (3d) 143 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.19
Vega: 0
Theta: -0.11
Gamma: 0.07851
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 May | 139.47 | 0.35 | -0.49 (-58.33%) | 22.54 | 1,691 | -91 | 159 | |||||||||
| 21 May | 140.53 | 0.79 | 0.23 (41.07%) | 25.87 | 1,588 | 109 | 250 | |||||||||
| 20 May | 138.04 | 0.56 | 0.14 (33.33%) | 28.4 | 617 | 6 | 140 | |||||||||
| 19 May | 135.00 | 0.42 | -0.23 (-35.38%) | 34.88 | 235 | -26 | 136 | |||||||||
| 18 May | 131.81 | 0.65 | -0.59 (-47.58%) | 47.5 | 193 | 2 | 162 | |||||||||
| 15 May | 134.48 | 1.27 | -1.63 (-56.21%) | 42.75 | 293 | -26 | 160 | |||||||||
| 14 May | 140.26 | 3 | -0.87 (-22.48%) | 39.71 | 427 | 32 | 192 | |||||||||
| 13 May | 141.69 | 4.07 | 1.8 (79.30%) | 0 | 258 | 30 | 163 | |||||||||
| 12 May | 137.65 | 2.32 | -0.98 (-29.70%) | 0 | 101 | -4 | 134 | |||||||||
| 11 May | 140.37 | 3.33 | -2.53 (-43.17%) | 0 | 185 | 11 | 137 | |||||||||
| 8 May | 144.69 | 5.89 | -1.57 (-21.05%) | 36.59 | 44 | 1 | 126 | |||||||||
| 7 May | 146.89 | 7.32 | -1.54 (-17.38%) | 37.04 | 39 | -2 | 125 | |||||||||
| 6 May | 148.21 | 8.81 | 4.01 (83.54%) | 39.68 | 216 | -3 | 126 | |||||||||
| 5 May | 142.14 | 4.89 | -0.24 (-4.68%) | 36.11 | 155 | 10 | 130 | |||||||||
| 4 May | 142.26 | 5.21 | -0.55 (-9.55%) | 36.35 | 212 | 43 | 108 | |||||||||
| 30 Apr | 142.25 | 5.88 | -1.88 (-24.23%) | 38.52 | 198 | 63 | 65 | |||||||||
| 29 Apr | 144.19 | 7.76 | 0.81 (11.65%) | 38.4 | 0 | 0 | 2 | |||||||||
| 28 Apr | 145.39 | 7.76 | 1.81 (30.42%) | 38.4 | 1 | 0 | 1 | |||||||||
| 27 Apr | 146.26 | 5.95 | -0.35 (-5.56%) | 30.44 | 0 | 0 | 1 | |||||||||
| 24 Apr | 143.47 | 5.95 | 1.42 (31.35%) | 30.44 | 2 | 1 | 1 | |||||||||
| 23 Apr | 145.48 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 147.36 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 147.31 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 146.87 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 145.88 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 144.19 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 145.22 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 141.08 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 142.96 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 141.67 | 4.53 | 0 (0.00%) | 0.06 | 0 | 0 | 0 | |||||||||
| 8 Apr | 143.35 | 4.53 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 134.44 | 4.53 | 0 (0.00%) | 4.18 | 0 | 0 | 0 | |||||||||
| 6 Apr | 134.05 | 4.53 | 0 (0.00%) | 4.46 | 0 | 0 | 0 | |||||||||
| 2 Apr | 134.13 | 4.53 | 0 (0.00%) | 4 | 0 | 0 | 0 | |||||||||
| 1 Apr | 135.72 | 4.53 | 0 (0.00%) | 3.25 | 0 | 0 | 0 | |||||||||
For Indian Oil Corp Ltd - strike price 143 expiring on 26MAY2026
Delta for 143 CE is 0.19
Historical price for 143 CE is as follows
On 22 May IOC was trading at 139.47. The strike last trading price was 0.35, which was -0.49 lower than the previous day. The implied volatity was 22.54, the open interest changed by -91 which decreased total open position to 159
On 21 May IOC was trading at 140.53. The strike last trading price was 0.79, which was 0.23 higher than the previous day. The implied volatity was 25.87, the open interest changed by 109 which increased total open position to 250
On 20 May IOC was trading at 138.04. The strike last trading price was 0.56, which was 0.14 higher than the previous day. The implied volatity was 28.4, the open interest changed by 6 which increased total open position to 140
On 19 May IOC was trading at 135.00. The strike last trading price was 0.42, which was -0.23 lower than the previous day. The implied volatity was 34.88, the open interest changed by -26 which decreased total open position to 136
On 18 May IOC was trading at 131.81. The strike last trading price was 0.65, which was -0.59 lower than the previous day. The implied volatity was 47.5, the open interest changed by 2 which increased total open position to 162
On 15 May IOC was trading at 134.48. The strike last trading price was 1.27, which was -1.63 lower than the previous day. The implied volatity was 42.75, the open interest changed by -26 which decreased total open position to 160
On 14 May IOC was trading at 140.26. The strike last trading price was 3, which was -0.87 lower than the previous day. The implied volatity was 39.71, the open interest changed by 32 which increased total open position to 192
On 13 May IOC was trading at 141.69. The strike last trading price was 4.07, which was 1.8 higher than the previous day. The implied volatity was 0, the open interest changed by 30 which increased total open position to 163
On 12 May IOC was trading at 137.65. The strike last trading price was 2.32, which was -0.98 lower than the previous day. The implied volatity was 0, the open interest changed by -4 which decreased total open position to 134
On 11 May IOC was trading at 140.37. The strike last trading price was 3.33, which was -2.53 lower than the previous day. The implied volatity was 0, the open interest changed by 11 which increased total open position to 137
On 8 May IOC was trading at 144.69. The strike last trading price was 5.89, which was -1.57 lower than the previous day. The implied volatity was 36.59, the open interest changed by 1 which increased total open position to 126
On 7 May IOC was trading at 146.89. The strike last trading price was 7.32, which was -1.54 lower than the previous day. The implied volatity was 37.04, the open interest changed by -2 which decreased total open position to 125
On 6 May IOC was trading at 148.21. The strike last trading price was 8.81, which was 4.01 higher than the previous day. The implied volatity was 39.68, the open interest changed by -3 which decreased total open position to 126
On 5 May IOC was trading at 142.14. The strike last trading price was 4.89, which was -0.24 lower than the previous day. The implied volatity was 36.11, the open interest changed by 10 which increased total open position to 130
On 4 May IOC was trading at 142.26. The strike last trading price was 5.21, which was -0.55 lower than the previous day. The implied volatity was 36.35, the open interest changed by 43 which increased total open position to 108
On 30 Apr IOC was trading at 142.25. The strike last trading price was 5.88, which was -1.88 lower than the previous day. The implied volatity was 38.52, the open interest changed by 63 which increased total open position to 65
On 29 Apr IOC was trading at 144.19. The strike last trading price was 7.76, which was 0.81 higher than the previous day. The implied volatity was 38.4, the open interest changed by 0 which decreased total open position to 2
On 28 Apr IOC was trading at 145.39. The strike last trading price was 7.76, which was 1.81 higher than the previous day. The implied volatity was 38.4, the open interest changed by 0 which decreased total open position to 1
On 27 Apr IOC was trading at 146.26. The strike last trading price was 5.95, which was -0.35 lower than the previous day. The implied volatity was 30.44, the open interest changed by 0 which decreased total open position to 1
On 24 Apr IOC was trading at 143.47. The strike last trading price was 5.95, which was 1.42 higher than the previous day. The implied volatity was 30.44, the open interest changed by 1 which increased total open position to 1
On 23 Apr IOC was trading at 145.48. 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
On 22 Apr IOC was trading at 147.36. 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
On 21 Apr IOC was trading at 147.31. 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
On 20 Apr IOC was trading at 146.87. 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
On 17 Apr IOC was trading at 145.88. 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
On 16 Apr IOC was trading at 144.19. 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
On 15 Apr IOC was trading at 145.22. 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
On 13 Apr IOC was trading at 141.08. 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
On 10 Apr IOC was trading at 142.96. 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
On 9 Apr IOC was trading at 141.67. The strike last trading price was 4.53, which was 0 lower than the previous day. The implied volatity was 0.06, the open interest changed by 0 which decreased total open position to 0
On 8 Apr IOC was trading at 143.35. The strike last trading price was 4.53, 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 7 Apr IOC was trading at 134.44. The strike last trading price was 4.53, which was 0 lower than the previous day. The implied volatity was 4.18, the open interest changed by 0 which decreased total open position to 0
On 6 Apr IOC was trading at 134.05. The strike last trading price was 4.53, which was 0 lower than the previous day. The implied volatity was 4.46, the open interest changed by 0 which decreased total open position to 0
On 2 Apr IOC was trading at 134.13. The strike last trading price was 4.53, which was 0 lower than the previous day. The implied volatity was 4, the open interest changed by 0 which decreased total open position to 0
On 1 Apr IOC was trading at 135.72. The strike last trading price was 4.53, which was 0 lower than the previous day. The implied volatity was 3.25, the open interest changed by 0 which decreased total open position to 0
| IOC 26-May-2026 (3d) 143 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.89
Vega: 0
Theta: -0.04
Gamma: 0.06753
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 May | 139.47 | 3.66 | 0.24 (7.02%) | 18.63 | 43 | -7 | 90 |
| 21 May | 140.53 | 3.55 | -2.03 (-36.38%) | 30.15 | 197 | -11 | 96 |
| 20 May | 138.04 | 5.44 | -6.3 (-53.66%) | 32.6 | 55 | -1 | 108 |
| 19 May | 135.00 | 11.74 | 11.74 (27.47%) | 45.1 | 0 | 0 | 109 |
| 18 May | 131.81 | 11.74 | 2.53 (27.47%) | 45.1 | 31 | -3 | 109 |
| 15 May | 134.48 | 9.18 | 4.06 (79.30%) | 32.76 | 45 | 6 | 112 |
| 14 May | 140.26 | 5.12 | 0.7 (15.84%) | 36.18 | 79 | 14 | 104 |
| 13 May | 141.69 | 4.26 | -2.86 (-40.17%) | 0 | 80 | -7 | 91 |
| 12 May | 137.65 | 7.28 | 1.56 (27.27%) | 0 | 55 | -14 | 98 |
| 11 May | 140.37 | 5.89 | 2.54 (75.82%) | 0 | 71 | -21 | 113 |
| 8 May | 144.69 | 3.42 | 0.79 (30.04%) | 34.76 | 151 | -22 | 134 |
| 7 May | 146.89 | 2.68 | 0.23 (9.39%) | 33.76 | 202 | 4 | 157 |
| 6 May | 148.21 | 2.36 | -2.42 (-50.63%) | 34.68 | 406 | -16 | 152 |
| 5 May | 142.14 | 4.68 | -0.23 (-4.68%) | 33.55 | 357 | 52 | 171 |
| 4 May | 142.26 | 4.65 | -0.9 (-16.22%) | 33.86 | 92 | 38 | 118 |
| 30 Apr | 142.25 | 5.5 | 0.95 (20.88%) | 36.16 | 207 | 34 | 114 |
| 29 Apr | 144.19 | 4.61 | 0.42 (10.02%) | 34.78 | 79 | 17 | 81 |
| 28 Apr | 145.39 | 4.19 | 0.24 (6.08%) | 35.27 | 36 | 6 | 65 |
| 27 Apr | 146.26 | 3.95 | -1.33 (-25.19%) | 35.32 | 32 | 15 | 59 |
| 24 Apr | 143.47 | 5.31 | 1.38 (35.11%) | 35.19 | 32 | 29 | 44 |
| 23 Apr | 145.48 | 3.95 | 0 (0.00%) | - | 0 | 0 | 15 |
| 22 Apr | 147.36 | 3.95 | 0 (0.00%) | 34.37 | 0 | 0 | 15 |
| 21 Apr | 147.31 | 3.95 | -1.7 (-30.09%) | 34.37 | 15 | 7 | 14 |
| 20 Apr | 146.87 | 5.65 | 0.6 (11.88%) | - | 0 | 0 | 7 |
| 17 Apr | 145.88 | 5.65 | 0.6 (11.88%) | - | 0 | 0 | 7 |
| 16 Apr | 144.19 | 5.65 | 0.6 (11.88%) | 36.85 | 0 | 0 | 7 |
| 15 Apr | 145.22 | 5.65 | -2.45 (-30.25%) | 36.85 | 5 | -2 | 7 |
| 13 Apr | 141.08 | 8.1 | 1.07 (15.22%) | 36.74 | 3 | 2 | 8 |
| 10 Apr | 142.96 | 7.03 | -3.51 (-33.30%) | 37.14 | 8 | 6 | 6 |
| 9 Apr | 141.67 | 10.54 | 0 (0.00%) | 0.32 | 0 | 0 | 0 |
| 8 Apr | 143.35 | 10.54 | 0 (0.00%) | 1.6 | 0 | 0 | 0 |
| 7 Apr | 134.44 | 10.54 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 134.05 | 10.54 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 134.13 | 10.54 | 0 (0.00%) | - | 0 | 0 | 0 |
| 1 Apr | 135.72 | 10.54 | 0 (0.00%) | - | 0 | 0 | 0 |
For Indian Oil Corp Ltd - strike price 143 expiring on 26MAY2026
Delta for 143 PE is -0.89
Historical price for 143 PE is as follows
On 22 May IOC was trading at 139.47. The strike last trading price was 3.66, which was 0.24 higher than the previous day. The implied volatity was 18.63, the open interest changed by -7 which decreased total open position to 90
On 21 May IOC was trading at 140.53. The strike last trading price was 3.55, which was -2.03 lower than the previous day. The implied volatity was 30.15, the open interest changed by -11 which decreased total open position to 96
On 20 May IOC was trading at 138.04. The strike last trading price was 5.44, which was -6.3 lower than the previous day. The implied volatity was 32.6, the open interest changed by -1 which decreased total open position to 108
On 19 May IOC was trading at 135.00. The strike last trading price was 11.74, which was 11.74 higher than the previous day. The implied volatity was 45.1, the open interest changed by 0 which decreased total open position to 109
On 18 May IOC was trading at 131.81. The strike last trading price was 11.74, which was 2.53 higher than the previous day. The implied volatity was 45.1, the open interest changed by -3 which decreased total open position to 109
On 15 May IOC was trading at 134.48. The strike last trading price was 9.18, which was 4.06 higher than the previous day. The implied volatity was 32.76, the open interest changed by 6 which increased total open position to 112
On 14 May IOC was trading at 140.26. The strike last trading price was 5.12, which was 0.7 higher than the previous day. The implied volatity was 36.18, the open interest changed by 14 which increased total open position to 104
On 13 May IOC was trading at 141.69. The strike last trading price was 4.26, which was -2.86 lower than the previous day. The implied volatity was 0, the open interest changed by -7 which decreased total open position to 91
On 12 May IOC was trading at 137.65. The strike last trading price was 7.28, which was 1.56 higher than the previous day. The implied volatity was 0, the open interest changed by -14 which decreased total open position to 98
On 11 May IOC was trading at 140.37. The strike last trading price was 5.89, which was 2.54 higher than the previous day. The implied volatity was 0, the open interest changed by -21 which decreased total open position to 113
On 8 May IOC was trading at 144.69. The strike last trading price was 3.42, which was 0.79 higher than the previous day. The implied volatity was 34.76, the open interest changed by -22 which decreased total open position to 134
On 7 May IOC was trading at 146.89. The strike last trading price was 2.68, which was 0.23 higher than the previous day. The implied volatity was 33.76, the open interest changed by 4 which increased total open position to 157
On 6 May IOC was trading at 148.21. The strike last trading price was 2.36, which was -2.42 lower than the previous day. The implied volatity was 34.68, the open interest changed by -16 which decreased total open position to 152
On 5 May IOC was trading at 142.14. The strike last trading price was 4.68, which was -0.23 lower than the previous day. The implied volatity was 33.55, the open interest changed by 52 which increased total open position to 171
On 4 May IOC was trading at 142.26. The strike last trading price was 4.65, which was -0.9 lower than the previous day. The implied volatity was 33.86, the open interest changed by 38 which increased total open position to 118
On 30 Apr IOC was trading at 142.25. The strike last trading price was 5.5, which was 0.95 higher than the previous day. The implied volatity was 36.16, the open interest changed by 34 which increased total open position to 114
On 29 Apr IOC was trading at 144.19. The strike last trading price was 4.61, which was 0.42 higher than the previous day. The implied volatity was 34.78, the open interest changed by 17 which increased total open position to 81
On 28 Apr IOC was trading at 145.39. The strike last trading price was 4.19, which was 0.24 higher than the previous day. The implied volatity was 35.27, the open interest changed by 6 which increased total open position to 65
On 27 Apr IOC was trading at 146.26. The strike last trading price was 3.95, which was -1.33 lower than the previous day. The implied volatity was 35.32, the open interest changed by 15 which increased total open position to 59
On 24 Apr IOC was trading at 143.47. The strike last trading price was 5.31, which was 1.38 higher than the previous day. The implied volatity was 35.19, the open interest changed by 29 which increased total open position to 44
On 23 Apr IOC was trading at 145.48. The strike last trading price was 3.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 22 Apr IOC was trading at 147.36. The strike last trading price was 3.95, which was 0 lower than the previous day. The implied volatity was 34.37, the open interest changed by 0 which decreased total open position to 15
On 21 Apr IOC was trading at 147.31. The strike last trading price was 3.95, which was -1.7 lower than the previous day. The implied volatity was 34.37, the open interest changed by 7 which increased total open position to 14
On 20 Apr IOC was trading at 146.87. The strike last trading price was 5.65, which was 0.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 17 Apr IOC was trading at 145.88. The strike last trading price was 5.65, which was 0.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 16 Apr IOC was trading at 144.19. The strike last trading price was 5.65, which was 0.6 higher than the previous day. The implied volatity was 36.85, the open interest changed by 0 which decreased total open position to 7
On 15 Apr IOC was trading at 145.22. The strike last trading price was 5.65, which was -2.45 lower than the previous day. The implied volatity was 36.85, the open interest changed by -2 which decreased total open position to 7
On 13 Apr IOC was trading at 141.08. The strike last trading price was 8.1, which was 1.07 higher than the previous day. The implied volatity was 36.74, the open interest changed by 2 which increased total open position to 8
On 10 Apr IOC was trading at 142.96. The strike last trading price was 7.03, which was -3.51 lower than the previous day. The implied volatity was 37.14, the open interest changed by 6 which increased total open position to 6
On 9 Apr IOC was trading at 141.67. The strike last trading price was 10.54, which was 0 lower than the previous day. The implied volatity was 0.32, the open interest changed by 0 which decreased total open position to 0
On 8 Apr IOC was trading at 143.35. The strike last trading price was 10.54, which was 0 lower than the previous day. The implied volatity was 1.6, the open interest changed by 0 which decreased total open position to 0
On 7 Apr IOC was trading at 134.44. The strike last trading price was 10.54, 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 6 Apr IOC was trading at 134.05. The strike last trading price was 10.54, 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 2 Apr IOC was trading at 134.13. The strike last trading price was 10.54, 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 1 Apr IOC was trading at 135.72. The strike last trading price was 10.54, 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
