Historical option data for IOC
03 Jun 2026 04:10 PM IST
| IOC 30-Jun-2026 (27d) 144 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.31
Vega: 0
Theta: -0.08
Gamma: 0.03156
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 3 Jun | 137.38 | 2.19 | -0.52 (-19.19%) | 29.92 | 71 | -5 | 306 | |||||||||
| 2 Jun | 138.83 | 2.71 | -0.06 (-2.17%) | 29.15 | 63 | -3 | 311 | |||||||||
| 1 Jun | 138.80 | 2.77 | -0.94 (-25.34%) | 28.96 | 100 | -22 | 316 | |||||||||
| 29 May | 140.24 | 3.8 | -1.49 (-28.17%) | 29.41 | 460 | 87 | 338 | |||||||||
| 27 May | 143.94 | 5.34 | 0.74 (16.09%) | 28.17 | 373 | -44 | 251 | |||||||||
| 26 May | 142.38 | 4.72 | -1.18 (-20.00%) | 28.82 | 647 | 220 | 297 | |||||||||
| 25 May | 143.95 | 5.88 | 1.98 (50.77%) | 30.32 | 199 | 71 | 75 | |||||||||
| 22 May | 139.47 | 3.9 | -0.51 (-11.56%) | 30.6 | 4 | 2 | 4 | |||||||||
| 21 May | 140.53 | 4.41 | -1.94 (-30.55%) | 29.89 | 2 | 0 | 1 | |||||||||
| 20 May | 138.04 | 6.35 | 0 (0.00%) | - | 0 | 0 | 1 | |||||||||
| 19 May | 135.00 | 6.35 | 0 (0.00%) | - | 0 | 0 | 1 | |||||||||
| 18 May | 131.81 | 6.35 | 0 (0.00%) | - | 0 | 0 | 1 | |||||||||
| 15 May | 134.48 | 6.35 | 0 (0.00%) | 37.54 | 0 | 0 | 1 | |||||||||
| 14 May | 140.26 | 6.35 | -0.05 (-0.78%) | 37.54 | 1 | 1 | 1 | |||||||||
| 13 May | 141.69 | 0 | -6.4 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 137.65 | 0 | -6.4 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 140.37 | 0 | -6.4 (-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 | |||||||||
| 28 Apr | 145.39 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 146.26 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 143.47 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 145.48 | - | - | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 147.36 | - | - | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 147.31 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 146.87 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 145.88 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 144.19 | - | - | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 145.22 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 141.08 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 142.96 | 6.4 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 141.67 | 6.4 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 143.35 | 6.4 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 134.44 | 6.4 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 134.05 | 6.4 | 0 (0.00%) | 3.34 | 0 | 0 | 0 | |||||||||
| 2 Apr | 134.13 | 6.4 | 0 (0.00%) | 3.12 | 0 | 0 | 0 | |||||||||
For Indian Oil Corp Ltd - strike price 144 expiring on 30JUN2026
Delta for 144 CE is 0.31
Historical price for 144 CE is as follows
On 3 Jun IOC was trading at 137.38. The strike last trading price was 2.19, which was -0.52 lower than the previous day. The implied volatity was 29.92, the open interest changed by -5 which decreased total open position to 306
On 2 Jun IOC was trading at 138.83. The strike last trading price was 2.71, which was -0.06 lower than the previous day. The implied volatity was 29.15, the open interest changed by -3 which decreased total open position to 311
On 1 Jun IOC was trading at 138.80. The strike last trading price was 2.77, which was -0.94 lower than the previous day. The implied volatity was 28.96, the open interest changed by -22 which decreased total open position to 316
On 29 May IOC was trading at 140.24. The strike last trading price was 3.8, which was -1.49 lower than the previous day. The implied volatity was 29.41, the open interest changed by 87 which increased total open position to 338
On 27 May IOC was trading at 143.94. The strike last trading price was 5.34, which was 0.74 higher than the previous day. The implied volatity was 28.17, the open interest changed by -44 which decreased total open position to 251
On 26 May IOC was trading at 142.38. The strike last trading price was 4.72, which was -1.18 lower than the previous day. The implied volatity was 28.82, the open interest changed by 220 which increased total open position to 297
On 25 May IOC was trading at 143.95. The strike last trading price was 5.88, which was 1.98 higher than the previous day. The implied volatity was 30.32, the open interest changed by 71 which increased total open position to 75
On 22 May IOC was trading at 139.47. The strike last trading price was 3.9, which was -0.51 lower than the previous day. The implied volatity was 30.6, the open interest changed by 2 which increased total open position to 4
On 21 May IOC was trading at 140.53. The strike last trading price was 4.41, which was -1.94 lower than the previous day. The implied volatity was 29.89, the open interest changed by 0 which decreased total open position to 1
On 20 May IOC was trading at 138.04. The strike last trading price was 6.35, 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 19 May IOC was trading at 135.00. The strike last trading price was 6.35, 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 18 May IOC was trading at 131.81. The strike last trading price was 6.35, 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 May IOC was trading at 134.48. The strike last trading price was 6.35, which was 0 lower than the previous day. The implied volatity was 37.54, the open interest changed by 0 which decreased total open position to 1
On 14 May IOC was trading at 140.26. The strike last trading price was 6.35, which was -0.05 lower than the previous day. The implied volatity was 37.54, the open interest changed by 1 which increased total open position to 1
On 13 May IOC was trading at 141.69. The strike last trading price was 0, which was -6.4 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 -6.4 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 -6.4 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
On 28 Apr IOC was trading at 145.39. 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 Apr IOC was trading at 146.26. 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 24 Apr IOC was trading at 143.47. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Apr IOC was trading at 145.48. The strike last trading price was -, which was - 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 -, which was - 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 -, which was - 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 -, which was - 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 -, which was - 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 -, which was - 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 6.4, 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 6.4, 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 Apr IOC was trading at 143.35. The strike last trading price was 6.4, 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 6.4, 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 6.4, which was 0 lower than the previous day. The implied volatity was 3.34, 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 6.4, which was 0 lower than the previous day. The implied volatity was 3.12, the open interest changed by 0 which decreased total open position to 0
| IOC 30-Jun-2026 (27d) 144 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.73
Vega: 0
Theta: -0.04
Gamma: 0.03669
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 3 Jun | 137.38 | 7.41 | 0.33 (4.66%) | 23.79 | 6 | 1 | 258 |
| 2 Jun | 138.83 | 7.08 | 0.54 (8.26%) | 25.35 | 2 | 0 | 258 |
| 1 Jun | 138.80 | 6.54 | 0.94 (16.79%) | 24.95 | 45 | -7 | 258 |
| 29 May | 140.24 | 5.87 | 1.84 (45.66%) | 24.51 | 365 | 31 | 265 |
| 27 May | 143.94 | 3.96 | -1.04 (-20.80%) | 24.65 | 241 | -19 | 234 |
| 26 May | 142.38 | 5.03 | 0.42 (9.11%) | 26.07 | 685 | 148 | 254 |
| 25 May | 143.95 | 4.61 | -3.01 (-39.50%) | 27.63 | 154 | 80 | 105 |
| 22 May | 139.47 | 7.62 | -3.27 (-30.03%) | 27.92 | 26 | 22 | 25 |
| 21 May | 140.53 | 10.89 | 10.89 | - | 0 | 0 | 3 |
| 20 May | 138.04 | 10.89 | 10.89 (57.83%) | 30 | 0 | 0 | 3 |
| 19 May | 135.00 | 10.89 | 3.99 (57.83%) | 30 | 1 | 1 | 3 |
| 18 May | 131.81 | 6.9 | 6.9 (0.00%) | - | 1 | 0 | 2 |
| 15 May | 134.48 | 6.9 | 0 (0.00%) | - | 0 | 0 | 2 |
| 14 May | 140.26 | 6.9 | 0 (0.00%) | 0 | 0 | 0 | 2 |
| 13 May | 141.69 | 6.9 | 0 (0.00%) | 0 | 0 | 0 | 2 |
| 12 May | 137.65 | 6.9 | 0 (0.00%) | 0 | 0 | 0 | 2 |
| 11 May | 140.37 | 6.9 | 0 (0.00%) | 0 | 0 | 0 | 2 |
| 8 May | 144.69 | 6.9 | 0 (0.00%) | - | 0 | 0 | 2 |
| 7 May | 146.89 | 6.9 | 0 (0.00%) | - | 0 | 0 | 2 |
| 6 May | 148.21 | 6.9 | 0 (0.00%) | 29.74 | 0 | 0 | 2 |
| 5 May | 142.14 | 6.9 | 0.6 (9.52%) | 29.74 | 1 | 0 | 1 |
| 4 May | 142.26 | 6.3 | -6.12 (-49.28%) | 27.81 | 1 | 0 | 0 |
| 30 Apr | 142.25 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Apr | 144.19 | 0 | 0 | - | 0 | 0 | 0 |
| 28 Apr | 145.39 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Apr | 146.26 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Apr | 143.47 | - | - | - | 0 | 0 | 0 |
| 23 Apr | 145.48 | - | - | - | 0 | 0 | 0 |
| 22 Apr | 147.36 | - | - | - | 0 | 0 | 0 |
| 21 Apr | 147.31 | - | - | - | 0 | 0 | 0 |
| 20 Apr | 146.87 | - | - | - | 0 | 0 | 0 |
| 17 Apr | 145.88 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 144.19 | - | - | - | 0 | 0 | 0 |
| 15 Apr | 145.22 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 141.08 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 142.96 | 12.42 | 0 (0.00%) | 1.51 | 0 | 0 | 0 |
| 9 Apr | 141.67 | 12.42 | 0 (0.00%) | 0.49 | 0 | 0 | 0 |
| 8 Apr | 143.35 | 12.42 | 0 (0.00%) | 0.56 | 0 | 0 | 0 |
| 7 Apr | 134.44 | 12.42 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 134.05 | 12.42 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 134.13 | 12.42 | 0 (0.00%) | - | 0 | 0 | 0 |
For Indian Oil Corp Ltd - strike price 144 expiring on 30JUN2026
Delta for 144 PE is -0.73
Historical price for 144 PE is as follows
On 3 Jun IOC was trading at 137.38. The strike last trading price was 7.41, which was 0.33 higher than the previous day. The implied volatity was 23.79, the open interest changed by 1 which increased total open position to 258
On 2 Jun IOC was trading at 138.83. The strike last trading price was 7.08, which was 0.54 higher than the previous day. The implied volatity was 25.35, the open interest changed by 0 which decreased total open position to 258
On 1 Jun IOC was trading at 138.80. The strike last trading price was 6.54, which was 0.94 higher than the previous day. The implied volatity was 24.95, the open interest changed by -7 which decreased total open position to 258
On 29 May IOC was trading at 140.24. The strike last trading price was 5.87, which was 1.84 higher than the previous day. The implied volatity was 24.51, the open interest changed by 31 which increased total open position to 265
On 27 May IOC was trading at 143.94. The strike last trading price was 3.96, which was -1.04 lower than the previous day. The implied volatity was 24.65, the open interest changed by -19 which decreased total open position to 234
On 26 May IOC was trading at 142.38. The strike last trading price was 5.03, which was 0.42 higher than the previous day. The implied volatity was 26.07, the open interest changed by 148 which increased total open position to 254
On 25 May IOC was trading at 143.95. The strike last trading price was 4.61, which was -3.01 lower than the previous day. The implied volatity was 27.63, the open interest changed by 80 which increased total open position to 105
On 22 May IOC was trading at 139.47. The strike last trading price was 7.62, which was -3.27 lower than the previous day. The implied volatity was 27.92, the open interest changed by 22 which increased total open position to 25
On 21 May IOC was trading at 140.53. The strike last trading price was 10.89, which was 10.89 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 20 May IOC was trading at 138.04. The strike last trading price was 10.89, which was 10.89 higher than the previous day. The implied volatity was 30, the open interest changed by 0 which decreased total open position to 3
On 19 May IOC was trading at 135.00. The strike last trading price was 10.89, which was 3.99 higher than the previous day. The implied volatity was 30, the open interest changed by 1 which increased total open position to 3
On 18 May IOC was trading at 131.81. The strike last trading price was 6.9, which was 6.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 15 May IOC was trading at 134.48. The strike last trading price was 6.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 14 May IOC was trading at 140.26. The strike last trading price was 6.9, 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 2
On 13 May IOC was trading at 141.69. The strike last trading price was 6.9, 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 2
On 12 May IOC was trading at 137.65. The strike last trading price was 6.9, 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 2
On 11 May IOC was trading at 140.37. The strike last trading price was 6.9, 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 2
On 8 May IOC was trading at 144.69. The strike last trading price was 6.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 7 May IOC was trading at 146.89. The strike last trading price was 6.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 May IOC was trading at 148.21. The strike last trading price was 6.9, which was 0 lower than the previous day. The implied volatity was 29.74, the open interest changed by 0 which decreased total open position to 2
On 5 May IOC was trading at 142.14. The strike last trading price was 6.9, which was 0.6 higher than the previous day. The implied volatity was 29.74, the open interest changed by 0 which decreased total open position to 1
On 4 May IOC was trading at 142.26. The strike last trading price was 6.3, which was -6.12 lower than the previous day. The implied volatity was 27.81, 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
On 28 Apr IOC was trading at 145.39. 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 Apr IOC was trading at 146.26. 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 24 Apr IOC was trading at 143.47. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Apr IOC was trading at 145.48. The strike last trading price was -, which was - 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 -, which was - 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 -, which was - 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 -, which was - 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 -, which was - 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 -, which was - 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 12.42, which was 0 lower than the previous day. The implied volatity was 1.51, 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 12.42, which was 0 lower than the previous day. The implied volatity was 0.49, 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 12.42, which was 0 lower than the previous day. The implied volatity was 0.56, 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 12.42, 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 12.42, 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 12.42, 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
