Historical option data for IOC
29 Jun 2026 10:50 AM IST
| IOC 28-Jul-2026 (27d) 144 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.44
Vega: 0
Theta: -0.09
Gamma: 0.03269
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 Jun | 140.95 | 3.8 | -1.2 (-24.00%) | 30.1 | 63 | 22 | 223 | |||||||||
| 25 Jun | 143.89 | 5.25 | -1.75 (-25.00%) | 28.41 | 27 | 11 | 200 | |||||||||
| 24 Jun | 146.30 | 6.8 | 1.8 (36.00%) | 29.25 | 308 | 195 | 199 | |||||||||
| 23 Jun | 143.17 | 5.25 | 0.25 (5.00%) | 27.58 | 3 | 2 | 3 | |||||||||
| 22 Jun | 144.38 | 5.42 | -5.58 (-50.73%) | 27.13 | 1 | 0 | 0 | |||||||||
| 19 Jun | 143.43 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Jun | 146.11 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Jun | 145.42 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Jun | 145.11 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Jun | 144.49 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Jun | 140.94 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Jun | 134.24 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Jun | 136.88 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Jun | 138.13 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Jun | 135.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jun | 138.26 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Jun | 138.95 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Jun | 137.38 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jun | 138.83 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jun | 138.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 May | 140.24 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 May | 143.94 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 May | 142.38 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 May | 140.37 | 0 | 0 | - | 0 | 10 | 10 | |||||||||
For Indian Oil Corp Ltd - strike price 144 expiring on 28JUL2026
Delta for 144 CE is 0.44
Historical price for 144 CE is as follows
On 29 Jun IOC was trading at 140.95. The strike last trading price was 3.8, which was -1.2 lower than the previous day. The implied volatity was 30.1, the open interest changed by 22 which increased total open position to 223
On 25 Jun IOC was trading at 143.89. The strike last trading price was 5.25, which was -1.75 lower than the previous day. The implied volatity was 28.41, the open interest changed by 11 which increased total open position to 200
On 24 Jun IOC was trading at 146.30. The strike last trading price was 6.8, which was 1.8 higher than the previous day. The implied volatity was 29.25, the open interest changed by 195 which increased total open position to 199
On 23 Jun IOC was trading at 143.17. The strike last trading price was 5.25, which was 0.25 higher than the previous day. The implied volatity was 27.58, the open interest changed by 2 which increased total open position to 3
On 22 Jun IOC was trading at 144.38. The strike last trading price was 5.42, which was -5.58 lower than the previous day. The implied volatity was 27.13, the open interest changed by 0 which decreased total open position to 0
On 19 Jun IOC was trading at 143.43. 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 Jun IOC was trading at 146.11. 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 Jun IOC was trading at 145.42. 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 Jun IOC was trading at 145.11. 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 Jun IOC was trading at 144.49. 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 12 Jun IOC was trading at 140.94. 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 11 Jun IOC was trading at 134.24. 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 Jun IOC was trading at 136.88. 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 9 Jun IOC was trading at 138.13. 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 8 Jun IOC was trading at 135.60. 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 Jun IOC was trading at 138.26. 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 4 Jun IOC was trading at 138.95. 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 3 Jun IOC was trading at 137.38. 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 2 Jun IOC was trading at 138.83. 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 1 Jun IOC was trading at 138.80. 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 May IOC was trading at 140.24. 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 27 May IOC was trading at 143.94. 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 26 May IOC was trading at 142.38. 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 11 May IOC was trading at 140.37. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 10
| IOC 28-Jul-2026 (27d) 144 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.57
Vega: 0
Theta: -0.06
Gamma: 0.03488
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 Jun | 140.95 | 5.84 | 1.51 (34.87%) | 28.11 | 8 | 1 | 34 |
| 25 Jun | 143.89 | 4.39 | 1.04 (31.04%) | 25.98 | 17 | 5 | 31 |
| 24 Jun | 146.30 | 3.36 | -1.16 (-25.66%) | 26.53 | 38 | 21 | 26 |
| 23 Jun | 143.17 | 4.7 | 0.39 (9.05%) | 26.04 | 5 | 0 | 4 |
| 22 Jun | 144.38 | 4.31 | -0.44 (-9.26%) | 26.75 | 4 | 1 | 3 |
| 19 Jun | 143.43 | 4.75 | 1.21 (34.18%) | 24.91 | 1 | 0 | 1 |
| 18 Jun | 146.11 | 3.54 | 0 (0.00%) | 25.21 | 1 | 0 | 1 |
| 17 Jun | 145.42 | 3.54 | -2.96 (-45.54%) | 25.21 | 1 | 0 | 1 |
| 16 Jun | 145.11 | 6.5 | 0 (0.00%) | - | 1 | 0 | 1 |
| 15 Jun | 144.49 | 6.5 | 0 (0.00%) | - | 1 | 0 | 1 |
| 12 Jun | 140.94 | 6.5 | 0 (0.00%) | - | 1 | 0 | 1 |
| 11 Jun | 134.24 | 6.5 | 0 (0.00%) | - | 1 | 0 | 1 |
| 10 Jun | 136.88 | 6.5 | 0 (0.00%) | - | 1 | 0 | 1 |
| 9 Jun | 138.13 | 6.5 | 0 (0.00%) | - | 1 | 0 | 1 |
| 8 Jun | 135.60 | 6.5 | 0 (0.00%) | - | 1 | 0 | 1 |
| 5 Jun | 138.26 | 6.5 | 0 (0.00%) | - | 1 | 0 | 1 |
| 4 Jun | 138.95 | 6.5 | 0 (0.00%) | - | 1 | 0 | 1 |
| 3 Jun | 137.38 | 6.5 | 0 (0.00%) | - | 1 | 0 | 1 |
| 2 Jun | 138.83 | 6.5 | 0 (0.00%) | - | 1 | 0 | 1 |
| 1 Jun | 138.80 | 6.5 | 0 (0.00%) | - | 1 | 0 | 1 |
| 29 May | 140.24 | 6.5 | 0 (0.00%) | - | 1 | 0 | 1 |
| 27 May | 143.94 | 6.5 | 0 (0.00%) | 27.37 | 1 | 0 | 1 |
| 26 May | 142.38 | 6.5 | -1.39 (-17.62%) | 27.37 | 1 | 1 | 1 |
| 11 May | 140.37 | 0 | 0 | - | 0 | 10 | 10 |
For Indian Oil Corp Ltd - strike price 144 expiring on 28JUL2026
Delta for 144 PE is -0.57
Historical price for 144 PE is as follows
On 29 Jun IOC was trading at 140.95. The strike last trading price was 5.84, which was 1.51 higher than the previous day. The implied volatity was 28.11, the open interest changed by 1 which increased total open position to 34
On 25 Jun IOC was trading at 143.89. The strike last trading price was 4.39, which was 1.04 higher than the previous day. The implied volatity was 25.98, the open interest changed by 5 which increased total open position to 31
On 24 Jun IOC was trading at 146.30. The strike last trading price was 3.36, which was -1.16 lower than the previous day. The implied volatity was 26.53, the open interest changed by 21 which increased total open position to 26
On 23 Jun IOC was trading at 143.17. The strike last trading price was 4.7, which was 0.39 higher than the previous day. The implied volatity was 26.04, the open interest changed by 0 which decreased total open position to 4
On 22 Jun IOC was trading at 144.38. The strike last trading price was 4.31, which was -0.44 lower than the previous day. The implied volatity was 26.75, the open interest changed by 1 which increased total open position to 3
On 19 Jun IOC was trading at 143.43. The strike last trading price was 4.75, which was 1.21 higher than the previous day. The implied volatity was 24.91, the open interest changed by 0 which decreased total open position to 1
On 18 Jun IOC was trading at 146.11. The strike last trading price was 3.54, which was 0 lower than the previous day. The implied volatity was 25.21, the open interest changed by 0 which decreased total open position to 1
On 17 Jun IOC was trading at 145.42. The strike last trading price was 3.54, which was -2.96 lower than the previous day. The implied volatity was 25.21, the open interest changed by 0 which decreased total open position to 1
On 16 Jun IOC was trading at 145.11. The strike last trading price was 6.5, 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 15 Jun IOC was trading at 144.49. The strike last trading price was 6.5, 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 12 Jun IOC was trading at 140.94. The strike last trading price was 6.5, 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 11 Jun IOC was trading at 134.24. The strike last trading price was 6.5, 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 10 Jun IOC was trading at 136.88. The strike last trading price was 6.5, 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 9 Jun IOC was trading at 138.13. The strike last trading price was 6.5, 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 8 Jun IOC was trading at 135.60. The strike last trading price was 6.5, 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 5 Jun IOC was trading at 138.26. The strike last trading price was 6.5, 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 4 Jun IOC was trading at 138.95. The strike last trading price was 6.5, 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 3 Jun IOC was trading at 137.38. The strike last trading price was 6.5, 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 2 Jun IOC was trading at 138.83. The strike last trading price was 6.5, 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 1 Jun IOC was trading at 138.80. The strike last trading price was 6.5, 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 29 May IOC was trading at 140.24. The strike last trading price was 6.5, 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 27 May IOC was trading at 143.94. The strike last trading price was 6.5, which was 0 lower than the previous day. The implied volatity was 27.37, the open interest changed by 0 which decreased total open position to 1
On 26 May IOC was trading at 142.38. The strike last trading price was 6.5, which was -1.39 lower than the previous day. The implied volatity was 27.37, the open interest changed by 1 which increased total open position to 1
On 11 May IOC was trading at 140.37. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 10
