Historical option data for IOC
08 Jun 2026 12:40 PM IST
| IOC 30-Jun-2026 (22d) 143 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.27
Vega: 0
Theta: -0.08
Gamma: 0.03453
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 8 Jun | 136.19 | 1.55 | -0.72 (-31.72%) | 28.46 | 74 | -16 | 209 | |||||||||
| 5 Jun | 138.26 | 2.29 | -0.58 (-20.21%) | 27.18 | 76 | 3 | 226 | |||||||||
| 4 Jun | 138.95 | 2.8 | 0.33 (13.36%) | 28.56 | 91 | 8 | 222 | |||||||||
| 3 Jun | 137.38 | 2.52 | -0.48 (-16.00%) | 29.99 | 102 | -11 | 214 | |||||||||
| 2 Jun | 138.83 | 3.07 | 0.04 (1.32%) | 29.26 | 85 | 4 | 224 | |||||||||
| 1 Jun | 138.80 | 3 | -1.17 (-28.06%) | 28.9 | 89 | 10 | 220 | |||||||||
| 29 May | 140.24 | 4.39 | -1.42 (-24.44%) | 30.96 | 307 | 18 | 210 | |||||||||
| 27 May | 143.94 | 5.88 | 0.8 (15.75%) | 28.54 | 199 | -3 | 194 | |||||||||
| 26 May | 142.38 | 5.25 | -1.12 (-17.58%) | 29.16 | 330 | 102 | 197 | |||||||||
| 25 May | 143.95 | 6.41 | 2.01 (45.68%) | 30.4 | 221 | 42 | 95 | |||||||||
| 22 May | 139.47 | 4.4 | -0.6 (-12.00%) | 30.79 | 56 | 48 | 52 | |||||||||
| 21 May | 140.53 | 5 | 1.57 (45.77%) | 29.95 | 2 | 0 | 4 | |||||||||
| 20 May | 138.04 | 3.43 | 0 (0.00%) | 31.95 | 1 | -1 | 4 | |||||||||
| 19 May | 135.00 | 3.43 | 0.93 (37.20%) | 32.23 | 2 | 1 | 5 | |||||||||
| 18 May | 131.81 | 2.5 | -1.4 (-35.90%) | 34.52 | 1 | 0 | 4 | |||||||||
| 15 May | 134.48 | 3.9 | -3.25 (-45.45%) | 34.62 | 6 | 2 | 3 | |||||||||
| 14 May | 140.26 | 7.15 | 0 (0.00%) | 0 | 0 | 0 | 1 | |||||||||
| 13 May | 141.69 | 7.15 | 0 (0.00%) | 0 | 0 | 0 | 1 | |||||||||
| 12 May | 137.65 | 7.15 | 0 (0.00%) | 0 | 0 | 0 | 1 | |||||||||
| 11 May | 140.37 | 7.15 | 0 (0.00%) | 0 | 0 | 0 | 1 | |||||||||
| 8 May | 144.69 | 7.15 | 0 (0.00%) | - | 0 | 0 | 1 | |||||||||
| 7 May | 146.89 | 7.15 | 0 (0.00%) | - | 0 | 0 | 1 | |||||||||
| 6 May | 148.21 | 7.15 | 0 (0.00%) | 30.74 | 0 | 0 | 1 | |||||||||
| 5 May | 142.14 | 7.15 | -2.82 (-28.28%) | 30.74 | 3 | 1 | 1 | |||||||||
| 4 May | 142.26 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 142.25 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 144.19 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Indian Oil Corp Ltd - strike price 143 expiring on 30JUN2026
Delta for 143 CE is 0.27
Historical price for 143 CE is as follows
On 8 Jun IOC was trading at 136.19. The strike last trading price was 1.55, which was -0.72 lower than the previous day. The implied volatity was 28.46, the open interest changed by -16 which decreased total open position to 209
On 5 Jun IOC was trading at 138.26. The strike last trading price was 2.29, which was -0.58 lower than the previous day. The implied volatity was 27.18, the open interest changed by 3 which increased total open position to 226
On 4 Jun IOC was trading at 138.95. The strike last trading price was 2.8, which was 0.33 higher than the previous day. The implied volatity was 28.56, the open interest changed by 8 which increased total open position to 222
On 3 Jun IOC was trading at 137.38. The strike last trading price was 2.52, which was -0.48 lower than the previous day. The implied volatity was 29.99, the open interest changed by -11 which decreased total open position to 214
On 2 Jun IOC was trading at 138.83. The strike last trading price was 3.07, which was 0.04 higher than the previous day. The implied volatity was 29.26, the open interest changed by 4 which increased total open position to 224
On 1 Jun IOC was trading at 138.80. The strike last trading price was 3, which was -1.17 lower than the previous day. The implied volatity was 28.9, the open interest changed by 10 which increased total open position to 220
On 29 May IOC was trading at 140.24. The strike last trading price was 4.39, which was -1.42 lower than the previous day. The implied volatity was 30.96, the open interest changed by 18 which increased total open position to 210
On 27 May IOC was trading at 143.94. The strike last trading price was 5.88, which was 0.8 higher than the previous day. The implied volatity was 28.54, the open interest changed by -3 which decreased total open position to 194
On 26 May IOC was trading at 142.38. The strike last trading price was 5.25, which was -1.12 lower than the previous day. The implied volatity was 29.16, the open interest changed by 102 which increased total open position to 197
On 25 May IOC was trading at 143.95. The strike last trading price was 6.41, which was 2.01 higher than the previous day. The implied volatity was 30.4, the open interest changed by 42 which increased total open position to 95
On 22 May IOC was trading at 139.47. The strike last trading price was 4.4, which was -0.6 lower than the previous day. The implied volatity was 30.79, the open interest changed by 48 which increased total open position to 52
On 21 May IOC was trading at 140.53. The strike last trading price was 5, which was 1.57 higher than the previous day. The implied volatity was 29.95, the open interest changed by 0 which decreased total open position to 4
On 20 May IOC was trading at 138.04. The strike last trading price was 3.43, which was 0 lower than the previous day. The implied volatity was 31.95, the open interest changed by -1 which decreased total open position to 4
On 19 May IOC was trading at 135.00. The strike last trading price was 3.43, which was 0.93 higher than the previous day. The implied volatity was 32.23, the open interest changed by 1 which increased total open position to 5
On 18 May IOC was trading at 131.81. The strike last trading price was 2.5, which was -1.4 lower than the previous day. The implied volatity was 34.52, the open interest changed by 0 which decreased total open position to 4
On 15 May IOC was trading at 134.48. The strike last trading price was 3.9, which was -3.25 lower than the previous day. The implied volatity was 34.62, the open interest changed by 2 which increased total open position to 3
On 14 May IOC was trading at 140.26. The strike last trading price was 7.15, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 13 May IOC was trading at 141.69. The strike last trading price was 7.15, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 12 May IOC was trading at 137.65. The strike last trading price was 7.15, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 11 May IOC was trading at 140.37. The strike last trading price was 7.15, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 8 May IOC was trading at 144.69. The strike last trading price was 7.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 7 May IOC was trading at 146.89. The strike last trading price was 7.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 May IOC was trading at 148.21. The strike last trading price was 7.15, which was 0 lower than the previous day. The implied volatity was 30.74, the open interest changed by 0 which decreased total open position to 1
On 5 May IOC was trading at 142.14. The strike last trading price was 7.15, which was -2.82 lower than the previous day. The implied volatity was 30.74, the open interest changed by 1 which increased total open position to 1
On 4 May IOC was trading at 142.26. 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 30 Apr IOC was trading at 142.25. 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 29 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
| IOC 30-Jun-2026 (22d) 143 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 8 Jun | 136.19 | 6.82 | 6.82 | - | 14 | 0 | 233 |
| 5 Jun | 138.26 | 6.82 | 6.82 | - | 14 | 0 | 233 |
| 4 Jun | 138.95 | 6.82 | 6.82 (16.78%) | 24.83 | 14 | 0 | 233 |
| 3 Jun | 137.38 | 6.82 | 0.98 (16.78%) | 24.83 | 14 | 3 | 233 |
| 2 Jun | 138.83 | 5.84 | -0.09 (-1.52%) | 22.93 | 5 | 1 | 229 |
| 1 Jun | 138.80 | 5.93 | 0.89 (17.66%) | 24.96 | 65 | -16 | 228 |
| 29 May | 140.24 | 4.93 | 1.34 (37.33%) | 23.94 | 539 | 45 | 248 |
| 27 May | 143.94 | 3.52 | -0.96 (-21.43%) | 24.75 | 253 | 22 | 206 |
| 26 May | 142.38 | 4.42 | 0.27 (6.51%) | 25.59 | 415 | 123 | 185 |
| 25 May | 143.95 | 4.16 | -2.67 (-39.09%) | 27.41 | 91 | 58 | 61 |
| 22 May | 139.47 | 6.83 | 0.68 (11.06%) | 29.93 | 3 | 3 | 3 |
| 21 May | 140.53 | 0 | 0 | - | 0 | 0 | 0 |
| 20 May | 138.04 | 0 | 0 | - | 0 | 0 | 0 |
| 19 May | 135.00 | 0 | 0 | - | 0 | 0 | 0 |
| 18 May | 131.81 | 0 | 0 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 134.48 | 0 | -6.15 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 140.26 | 0 | -6.15 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 141.69 | 0 | -6.15 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 137.65 | 0 | -6.15 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 140.37 | 0 | -6.15 (-100.00%) | 0 | 0 | 0 | 0 |
| 8 May | 144.69 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 146.89 | 0 | 0 | - | 0 | 0 | 0 |
| 6 May | 148.21 | 0 | 0 | - | 0 | 0 | 0 |
| 5 May | 142.14 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 142.26 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Apr | 142.25 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Apr | 144.19 | 0 | 0 | - | 0 | 0 | 0 |
For Indian Oil Corp Ltd - strike price 143 expiring on 30JUN2026
Delta for 143 PE is -
Historical price for 143 PE is as follows
On 8 Jun IOC was trading at 136.19. The strike last trading price was 6.82, which was 6.82 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 233
On 5 Jun IOC was trading at 138.26. The strike last trading price was 6.82, which was 6.82 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 233
On 4 Jun IOC was trading at 138.95. The strike last trading price was 6.82, which was 6.82 higher than the previous day. The implied volatity was 24.83, the open interest changed by 0 which decreased total open position to 233
On 3 Jun IOC was trading at 137.38. The strike last trading price was 6.82, which was 0.98 higher than the previous day. The implied volatity was 24.83, the open interest changed by 3 which increased total open position to 233
On 2 Jun IOC was trading at 138.83. The strike last trading price was 5.84, which was -0.09 lower than the previous day. The implied volatity was 22.93, the open interest changed by 1 which increased total open position to 229
On 1 Jun IOC was trading at 138.80. The strike last trading price was 5.93, which was 0.89 higher than the previous day. The implied volatity was 24.96, the open interest changed by -16 which decreased total open position to 228
On 29 May IOC was trading at 140.24. The strike last trading price was 4.93, which was 1.34 higher than the previous day. The implied volatity was 23.94, the open interest changed by 45 which increased total open position to 248
On 27 May IOC was trading at 143.94. The strike last trading price was 3.52, which was -0.96 lower than the previous day. The implied volatity was 24.75, the open interest changed by 22 which increased total open position to 206
On 26 May IOC was trading at 142.38. The strike last trading price was 4.42, which was 0.27 higher than the previous day. The implied volatity was 25.59, the open interest changed by 123 which increased total open position to 185
On 25 May IOC was trading at 143.95. The strike last trading price was 4.16, which was -2.67 lower than the previous day. The implied volatity was 27.41, the open interest changed by 58 which increased total open position to 61
On 22 May IOC was trading at 139.47. The strike last trading price was 6.83, which was 0.68 higher than the previous day. The implied volatity was 29.93, the open interest changed by 3 which increased total open position to 3
On 21 May IOC was trading at 140.53. 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 May IOC was trading at 138.04. 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 19 May IOC was trading at 135.00. 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 18 May IOC was trading at 131.81. 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 May IOC was trading at 134.48. The strike last trading price was 0, which was -6.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May IOC was trading at 140.26. The strike last trading price was 0, which was -6.15 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May IOC was trading at 141.69. The strike last trading price was 0, which was -6.15 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May IOC was trading at 137.65. The strike last trading price was 0, which was -6.15 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May IOC was trading at 140.37. The strike last trading price was 0, which was -6.15 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May IOC was trading at 144.69. 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 7 May IOC was trading at 146.89. 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 6 May IOC was trading at 148.21. 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 5 May IOC was trading at 142.14. 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 4 May IOC was trading at 142.26. 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 30 Apr IOC was trading at 142.25. 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 29 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
