IOC
Indian Oil Corp Ltd
Historical option data for IOC
24 Apr 2026 01:28 PM IST
| IOC 28-Apr-2026 (4d) 145 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.35
Vega: 0
Theta: -0.17
Gamma: 0.09727
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 143.39 | 0.87 | -1.1 | 24.06 | 807 | -27 | 442 | |||||||||
|
|
||||||||||||||||
| 23 Apr | 145.48 | 1.96 | -1.6400000000000001 | 22.67 | 612 | -31 | 469 | |||||||||
| 22 Apr | 147.36 | 3.44 | -0.52 | 25.89 | 378 | -84 | 502 | |||||||||
| 21 Apr | 147.31 | 3.91 | -0.009999999999999787 | 30.48 | 517 | -91 | 586 | |||||||||
| 20 Apr | 146.87 | 3.7 | -0.11999999999999966 | 31.29 | 1,359 | -65 | 686 | |||||||||
| 17 Apr | 145.88 | 3.9 | 0.7399999999999998 | 30.83 | 1,579 | -36 | 751 | |||||||||
| 16 Apr | 144.19 | 3.12 | -0.8300000000000001 | 31.44 | 1,556 | 120 | 787 | |||||||||
| 15 Apr | 145.22 | 3.94 | 1.3199999999999998 | 33.34 | 3,524 | 14 | 678 | |||||||||
| 13 Apr | 141.08 | 2.66 | -0.9099999999999997 | 36.2 | 1,132 | -53 | 664 | |||||||||
| 10 Apr | 142.96 | 3.6 | 0.29000000000000004 | 33.87 | 1,210 | -74 | 717 | |||||||||
| 9 Apr | 141.67 | 3.3 | -0.93 | 34.8 | 1,380 | 31 | 785 | |||||||||
| 8 Apr | 143.35 | 4.2 | 2.6 | 33.55 | 4,122 | 352 | 738 | |||||||||
| 7 Apr | 134.44 | 1.56 | -0.2 | 36.82 | 428 | 10 | 394 | |||||||||
| 6 Apr | 134.05 | 1.69 | -0.08 | 38.45 | 629 | 24 | 381 | |||||||||
| 2 Apr | 134.13 | 1.79 | -0.65 | 35.19 | 615 | 3 | 359 | |||||||||
| 1 Apr | 135.72 | 2.36 | -0.58 | 36.58 | 611 | 90 | 356 | |||||||||
| 30 Mar | 135.40 | 0 | 0 | - | 0 | 46 | 0 | |||||||||
| 27 Mar | 137.76 | 0 | 0 | - | 0 | 30 | 0 | |||||||||
| 25 Mar | 140.52 | 0 | 0 | - | 0 | 55 | 0 | |||||||||
| 24 Mar | 138.70 | 0 | 0 | - | 0 | 30 | 0 | |||||||||
| 23 Mar | 138.11 | 0 | 0 | - | 0 | -1 | 0 | |||||||||
| 20 Mar | 144.60 | 0 | 0 | - | 0 | 24 | 0 | |||||||||
| 19 Mar | 142.73 | 0 | 0 | - | 0 | 1 | 0 | |||||||||
| 18 Mar | 148.27 | 0 | 0 | - | 0 | 4 | 0 | |||||||||
| 17 Mar | 146.68 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 148.96 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 156.54 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 160.16 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 160.63 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 159.94 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 161.22 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Indian Oil Corp Ltd - strike price 145 expiring on 28APR2026
Delta for 145 CE is 0.35
Historical price for 145 CE is as follows
On 24 Apr IOC was trading at 143.39. The strike last trading price was 0.87, which was -1.1 lower than the previous day. The implied volatity was 24.06, the open interest changed by -27 which decreased total open position to 442
On 23 Apr IOC was trading at 145.48. The strike last trading price was 1.96, which was -1.6400000000000001 lower than the previous day. The implied volatity was 22.67, the open interest changed by -31 which decreased total open position to 469
On 22 Apr IOC was trading at 147.36. The strike last trading price was 3.44, which was -0.52 lower than the previous day. The implied volatity was 25.89, the open interest changed by -84 which decreased total open position to 502
On 21 Apr IOC was trading at 147.31. The strike last trading price was 3.91, which was -0.009999999999999787 lower than the previous day. The implied volatity was 30.48, the open interest changed by -91 which decreased total open position to 586
On 20 Apr IOC was trading at 146.87. The strike last trading price was 3.7, which was -0.11999999999999966 lower than the previous day. The implied volatity was 31.29, the open interest changed by -65 which decreased total open position to 686
On 17 Apr IOC was trading at 145.88. The strike last trading price was 3.9, which was 0.7399999999999998 higher than the previous day. The implied volatity was 30.83, the open interest changed by -36 which decreased total open position to 751
On 16 Apr IOC was trading at 144.19. The strike last trading price was 3.12, which was -0.8300000000000001 lower than the previous day. The implied volatity was 31.44, the open interest changed by 120 which increased total open position to 787
On 15 Apr IOC was trading at 145.22. The strike last trading price was 3.94, which was 1.3199999999999998 higher than the previous day. The implied volatity was 33.34, the open interest changed by 14 which increased total open position to 678
On 13 Apr IOC was trading at 141.08. The strike last trading price was 2.66, which was -0.9099999999999997 lower than the previous day. The implied volatity was 36.2, the open interest changed by -53 which decreased total open position to 664
On 10 Apr IOC was trading at 142.96. The strike last trading price was 3.6, which was 0.29000000000000004 higher than the previous day. The implied volatity was 33.87, the open interest changed by -74 which decreased total open position to 717
On 9 Apr IOC was trading at 141.67. The strike last trading price was 3.3, which was -0.93 lower than the previous day. The implied volatity was 34.8, the open interest changed by 31 which increased total open position to 785
On 8 Apr IOC was trading at 143.35. The strike last trading price was 4.2, which was 2.6 higher than the previous day. The implied volatity was 33.55, the open interest changed by 352 which increased total open position to 738
On 7 Apr IOC was trading at 134.44. The strike last trading price was 1.56, which was -0.2 lower than the previous day. The implied volatity was 36.82, the open interest changed by 10 which increased total open position to 394
On 6 Apr IOC was trading at 134.05. The strike last trading price was 1.69, which was -0.08 lower than the previous day. The implied volatity was 38.45, the open interest changed by 24 which increased total open position to 381
On 2 Apr IOC was trading at 134.13. The strike last trading price was 1.79, which was -0.65 lower than the previous day. The implied volatity was 35.19, the open interest changed by 3 which increased total open position to 359
On 1 Apr IOC was trading at 135.72. The strike last trading price was 2.36, which was -0.58 lower than the previous day. The implied volatity was 36.58, the open interest changed by 90 which increased total open position to 356
On 30 Mar IOC was trading at 135.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 46 which increased total open position to 0
On 27 Mar IOC was trading at 137.76. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 0
On 25 Mar IOC was trading at 140.52. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 55 which increased total open position to 0
On 24 Mar IOC was trading at 138.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 0
On 23 Mar IOC was trading at 138.11. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0
On 20 Mar IOC was trading at 144.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 24 which increased total open position to 0
On 19 Mar IOC was trading at 142.73. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 18 Mar IOC was trading at 148.27. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0
On 17 Mar IOC was trading at 146.68. 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 Mar IOC was trading at 148.96. 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 13 Mar IOC was trading at 156.54. 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 Mar IOC was trading at 160.16. 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 Mar IOC was trading at 160.63. 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 Mar IOC was trading at 159.94. 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 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 (4d) 145 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.63
Vega: 0
Theta: -0.17
Gamma: 0.08659
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 143.39 | 2.61 | 1.0599999999999998 | 27.66 | 694 | -173 | 482 |
| 23 Apr | 145.48 | 1.49 | 0.26 | 25.94 | 1,608 | 49 | 659 |
| 22 Apr | 147.36 | 1.22 | -0.3900000000000001 | 29.06 | 842 | 89 | 610 |
| 21 Apr | 147.31 | 1.64 | -0.55 | 32.65 | 1,067 | -12 | 522 |
| 20 Apr | 146.87 | 2.33 | -0.3500000000000001 | 35.53 | 1,411 | 70 | 534 |
| 17 Apr | 145.88 | 2.55 | -1.29 | 31.3 | 685 | 70 | 459 |
| 16 Apr | 144.19 | 3.86 | 0.29000000000000004 | 33.83 | 611 | 9 | 390 |
| 15 Apr | 145.22 | 3.57 | -2.77 | 34.7 | 806 | 161 | 380 |
| 13 Apr | 141.08 | 6.3 | 1.21 | 37.44 | 159 | 26 | 219 |
| 10 Apr | 142.96 | 5.02 | -1.3100000000000005 | 32.62 | 198 | -26 | 192 |
| 9 Apr | 141.67 | 6.35 | 0.91 | 37.51 | 115 | 7 | 220 |
| 8 Apr | 143.35 | 5.38 | -6.07 | 37.67 | 397 | 97 | 211 |
| 7 Apr | 134.44 | 11.35 | -0.45 | 39.99 | 16 | 5 | 116 |
| 6 Apr | 134.05 | 11.69 | -0.31 | 38.66 | 160 | -56 | 109 |
| 2 Apr | 134.13 | 12 | 1.1 | 41.44 | 35 | -15 | 166 |
| 1 Apr | 135.72 | 10.9 | -0.79 | 38.6 | 238 | -2 | 181 |
| 30 Mar | 135.40 | 0 | 0 | - | 0 | 11 | 0 |
| 27 Mar | 137.76 | 0 | 0 | - | 0 | 30 | 0 |
| 25 Mar | 140.52 | 0 | 0 | - | 0 | -8 | 0 |
| 24 Mar | 138.70 | 0 | 0 | - | 0 | -19 | 0 |
| 23 Mar | 138.11 | 0 | 0 | - | 0 | 25 | 0 |
| 20 Mar | 144.60 | 0 | 0 | - | 0 | 24 | 0 |
| 19 Mar | 142.73 | 0 | 0 | - | 0 | 55 | 0 |
| 18 Mar | 148.27 | 0 | 0 | - | 0 | 18 | 0 |
| 17 Mar | 146.68 | 0 | 0 | - | 0 | 7 | 0 |
| 16 Mar | 148.96 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 156.54 | 0 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 160.16 | 0 | 0 | - | 0 | 1 | 0 |
| 11 Mar | 160.63 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 159.94 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 161.22 | 0 | 0 | - | 0 | 0 | 0 |
For Indian Oil Corp Ltd - strike price 145 expiring on 28APR2026
Delta for 145 PE is -0.63
Historical price for 145 PE is as follows
On 24 Apr IOC was trading at 143.39. The strike last trading price was 2.61, which was 1.0599999999999998 higher than the previous day. The implied volatity was 27.66, the open interest changed by -173 which decreased total open position to 482
On 23 Apr IOC was trading at 145.48. The strike last trading price was 1.49, which was 0.26 higher than the previous day. The implied volatity was 25.94, the open interest changed by 49 which increased total open position to 659
On 22 Apr IOC was trading at 147.36. The strike last trading price was 1.22, which was -0.3900000000000001 lower than the previous day. The implied volatity was 29.06, the open interest changed by 89 which increased total open position to 610
On 21 Apr IOC was trading at 147.31. The strike last trading price was 1.64, which was -0.55 lower than the previous day. The implied volatity was 32.65, the open interest changed by -12 which decreased total open position to 522
On 20 Apr IOC was trading at 146.87. The strike last trading price was 2.33, which was -0.3500000000000001 lower than the previous day. The implied volatity was 35.53, the open interest changed by 70 which increased total open position to 534
On 17 Apr IOC was trading at 145.88. The strike last trading price was 2.55, which was -1.29 lower than the previous day. The implied volatity was 31.3, the open interest changed by 70 which increased total open position to 459
On 16 Apr IOC was trading at 144.19. The strike last trading price was 3.86, which was 0.29000000000000004 higher than the previous day. The implied volatity was 33.83, the open interest changed by 9 which increased total open position to 390
On 15 Apr IOC was trading at 145.22. The strike last trading price was 3.57, which was -2.77 lower than the previous day. The implied volatity was 34.7, the open interest changed by 161 which increased total open position to 380
On 13 Apr IOC was trading at 141.08. The strike last trading price was 6.3, which was 1.21 higher than the previous day. The implied volatity was 37.44, the open interest changed by 26 which increased total open position to 219
On 10 Apr IOC was trading at 142.96. The strike last trading price was 5.02, which was -1.3100000000000005 lower than the previous day. The implied volatity was 32.62, the open interest changed by -26 which decreased total open position to 192
On 9 Apr IOC was trading at 141.67. The strike last trading price was 6.35, which was 0.91 higher than the previous day. The implied volatity was 37.51, the open interest changed by 7 which increased total open position to 220
On 8 Apr IOC was trading at 143.35. The strike last trading price was 5.38, which was -6.07 lower than the previous day. The implied volatity was 37.67, the open interest changed by 97 which increased total open position to 211
On 7 Apr IOC was trading at 134.44. The strike last trading price was 11.35, which was -0.45 lower than the previous day. The implied volatity was 39.99, the open interest changed by 5 which increased total open position to 116
On 6 Apr IOC was trading at 134.05. The strike last trading price was 11.69, which was -0.31 lower than the previous day. The implied volatity was 38.66, the open interest changed by -56 which decreased total open position to 109
On 2 Apr IOC was trading at 134.13. The strike last trading price was 12, which was 1.1 higher than the previous day. The implied volatity was 41.44, the open interest changed by -15 which decreased total open position to 166
On 1 Apr IOC was trading at 135.72. The strike last trading price was 10.9, which was -0.79 lower than the previous day. The implied volatity was 38.6, the open interest changed by -2 which decreased total open position to 181
On 30 Mar IOC was trading at 135.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 0
On 27 Mar IOC was trading at 137.76. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 0
On 25 Mar IOC was trading at 140.52. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 0
On 24 Mar IOC was trading at 138.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -19 which decreased total open position to 0
On 23 Mar IOC was trading at 138.11. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 0
On 20 Mar IOC was trading at 144.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 24 which increased total open position to 0
On 19 Mar IOC was trading at 142.73. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 55 which increased total open position to 0
On 18 Mar IOC was trading at 148.27. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 0
On 17 Mar IOC was trading at 146.68. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 0
On 16 Mar IOC was trading at 148.96. 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 13 Mar IOC was trading at 156.54. 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 Mar IOC was trading at 160.16. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 11 Mar IOC was trading at 160.63. 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 Mar IOC was trading at 159.94. 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 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
