IOC
Indian Oil Corp Ltd
Historical option data for IOC
12 May 2026 04:14 PM IST
| IOC 26-May-2026 (13d) 145 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 12 May | 137.65 | 1.85 | -0.7999999999999998 (-30.19%) | 0 | 1,020 | -46 | 1,144 | |||||||||
| 11 May | 140.37 | 2.64 | -2.1699999999999995 (-45.11%) | 0 | 1,538 | 92 | 1,190 | |||||||||
| 8 May | 144.69 | 4.75 | -1.4400000000000004 (-23.26%) | 35.62 | 939 | 167 | 1,077 | |||||||||
| 7 May | 146.89 | 6.13 | -1.1900000000000004 (-16.26%) | 36.36 | 1,259 | 29 | 909 | |||||||||
|
|
||||||||||||||||
| 6 May | 148.21 | 7.45 | 3.56 (91.52%) | 37.25 | 3,621 | 116 | 885 | |||||||||
| 5 May | 142.14 | 3.98 | -0.1599999999999997 (-3.86%) | 35.96 | 832 | 88 | 769 | |||||||||
| 4 May | 142.26 | 4.24 | -0.5499999999999998 (-11.48%) | 35.93 | 812 | 209 | 698 | |||||||||
| 30 Apr | 142.25 | 4.92 | -0.7599999999999998 (-13.38%) | 38.14 | 1,331 | 225 | 714 | |||||||||
| 29 Apr | 144.19 | 5.7 | -0.7999999999999998 (-12.31%) | 36.51 | 408 | 54 | 487 | |||||||||
| 28 Apr | 145.39 | 6.55 | -0.7599999999999998 (-10.40%) | 36.83 | 456 | 186 | 431 | |||||||||
| 27 Apr | 146.26 | 7.36 | 1.5300000000000002 (26.24%) | 37.77 | 309 | 87 | 243 | |||||||||
| 24 Apr | 143.47 | 6 | -0.4500000000000002 (-6.98%) | 36.53 | 138 | 80 | 150 | |||||||||
| 23 Apr | 145.48 | 6.5 | -1.2999999999999998 (-16.67%) | 33.34 | 40 | 14 | 69 | |||||||||
| 22 Apr | 147.36 | 7.8 | -0.34000000000000075 (-4.18%) | 34.57 | 28 | -4 | 55 | |||||||||
| 21 Apr | 147.31 | 8.15 | 0.15000000000000036 (1.88%) | 35.91 | 29 | 6 | 60 | |||||||||
| 20 Apr | 146.87 | 7.87 | 0.3700000000000001 (4.93%) | 35.47 | 47 | -4 | 56 | |||||||||
| 17 Apr | 145.88 | 7.34 | 0.5899999999999999 (8.74%) | 34.22 | 28 | 8 | 59 | |||||||||
| 16 Apr | 144.19 | 6.75 | -0.8099999999999996 (-10.71%) | 34.85 | 34 | 14 | 50 | |||||||||
| 15 Apr | 145.22 | 7.49 | 2.0300000000000002 (37.18%) | 35.66 | 46 | 11 | 35 | |||||||||
| 13 Apr | 141.08 | 5.46 | -1.6900000000000004 (-23.64%) | 36.59 | 19 | 11 | 22 | |||||||||
| 10 Apr | 142.96 | 7.15 | 0.5500000000000007 (8.33%) | 37.34 | 10 | 5 | 11 | |||||||||
| 9 Apr | 141.67 | 6.6 | 2.35 (55.29%) | 36.22 | 5 | 4 | 5 | |||||||||
| 8 Apr | 143.35 | 4.25 | 0.37 (9.54%) | - | 0 | 0 | 1 | |||||||||
| 7 Apr | 134.44 | 4.25 | 0.37 (9.54%) | 38.09 | 1 | 0 | 0 | |||||||||
| 6 Apr | 134.05 | 3.88 | 0 (0.00%) | 5.61 | 0 | 0 | 0 | |||||||||
| 2 Apr | 134.13 | 3.88 | 0 (0.00%) | 5.12 | 0 | 0 | 0 | |||||||||
| 1 Apr | 135.72 | 3.88 | 0 (0.00%) | 4.38 | 0 | 0 | 0 | |||||||||
For Indian Oil Corp Ltd - strike price 145 expiring on 26MAY2026
Delta for 145 CE is 0
Historical price for 145 CE is as follows
On 12 May IOC was trading at 137.65. The strike last trading price was 1.85, which was -0.7999999999999998 lower than the previous day. The implied volatity was 0, the open interest changed by -46 which decreased total open position to 1144
On 11 May IOC was trading at 140.37. The strike last trading price was 2.64, which was -2.1699999999999995 lower than the previous day. The implied volatity was 0, the open interest changed by 92 which increased total open position to 1190
On 8 May IOC was trading at 144.69. The strike last trading price was 4.75, which was -1.4400000000000004 lower than the previous day. The implied volatity was 35.62, the open interest changed by 167 which increased total open position to 1077
On 7 May IOC was trading at 146.89. The strike last trading price was 6.13, which was -1.1900000000000004 lower than the previous day. The implied volatity was 36.36, the open interest changed by 29 which increased total open position to 909
On 6 May IOC was trading at 148.21. The strike last trading price was 7.45, which was 3.56 higher than the previous day. The implied volatity was 37.25, the open interest changed by 116 which increased total open position to 885
On 5 May IOC was trading at 142.14. The strike last trading price was 3.98, which was -0.1599999999999997 lower than the previous day. The implied volatity was 35.96, the open interest changed by 88 which increased total open position to 769
On 4 May IOC was trading at 142.26. The strike last trading price was 4.24, which was -0.5499999999999998 lower than the previous day. The implied volatity was 35.93, the open interest changed by 209 which increased total open position to 698
On 30 Apr IOC was trading at 142.25. The strike last trading price was 4.92, which was -0.7599999999999998 lower than the previous day. The implied volatity was 38.14, the open interest changed by 225 which increased total open position to 714
On 29 Apr IOC was trading at 144.19. The strike last trading price was 5.7, which was -0.7999999999999998 lower than the previous day. The implied volatity was 36.51, the open interest changed by 54 which increased total open position to 487
On 28 Apr IOC was trading at 145.39. The strike last trading price was 6.55, which was -0.7599999999999998 lower than the previous day. The implied volatity was 36.83, the open interest changed by 186 which increased total open position to 431
On 27 Apr IOC was trading at 146.26. The strike last trading price was 7.36, which was 1.5300000000000002 higher than the previous day. The implied volatity was 37.77, the open interest changed by 87 which increased total open position to 243
On 24 Apr IOC was trading at 143.47. The strike last trading price was 6, which was -0.4500000000000002 lower than the previous day. The implied volatity was 36.53, the open interest changed by 80 which increased total open position to 150
On 23 Apr IOC was trading at 145.48. The strike last trading price was 6.5, which was -1.2999999999999998 lower than the previous day. The implied volatity was 33.34, the open interest changed by 14 which increased total open position to 69
On 22 Apr IOC was trading at 147.36. The strike last trading price was 7.8, which was -0.34000000000000075 lower than the previous day. The implied volatity was 34.57, the open interest changed by -4 which decreased total open position to 55
On 21 Apr IOC was trading at 147.31. The strike last trading price was 8.15, which was 0.15000000000000036 higher than the previous day. The implied volatity was 35.91, the open interest changed by 6 which increased total open position to 60
On 20 Apr IOC was trading at 146.87. The strike last trading price was 7.87, which was 0.3700000000000001 higher than the previous day. The implied volatity was 35.47, the open interest changed by -4 which decreased total open position to 56
On 17 Apr IOC was trading at 145.88. The strike last trading price was 7.34, which was 0.5899999999999999 higher than the previous day. The implied volatity was 34.22, the open interest changed by 8 which increased total open position to 59
On 16 Apr IOC was trading at 144.19. The strike last trading price was 6.75, which was -0.8099999999999996 lower than the previous day. The implied volatity was 34.85, the open interest changed by 14 which increased total open position to 50
On 15 Apr IOC was trading at 145.22. The strike last trading price was 7.49, which was 2.0300000000000002 higher than the previous day. The implied volatity was 35.66, the open interest changed by 11 which increased total open position to 35
On 13 Apr IOC was trading at 141.08. The strike last trading price was 5.46, which was -1.6900000000000004 lower than the previous day. The implied volatity was 36.59, the open interest changed by 11 which increased total open position to 22
On 10 Apr IOC was trading at 142.96. The strike last trading price was 7.15, which was 0.5500000000000007 higher than the previous day. The implied volatity was 37.34, the open interest changed by 5 which increased total open position to 11
On 9 Apr IOC was trading at 141.67. The strike last trading price was 6.6, which was 2.35 higher than the previous day. The implied volatity was 36.22, the open interest changed by 4 which increased total open position to 5
On 8 Apr IOC was trading at 143.35. The strike last trading price was 4.25, which was 0.37 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 7 Apr IOC was trading at 134.44. The strike last trading price was 4.25, which was 0.37 higher than the previous day. The implied volatity was 38.09, 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 3.88, which was 0 lower than the previous day. The implied volatity was 5.61, 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 3.88, which was 0 lower than the previous day. The implied volatity was 5.12, 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 3.88, which was 0 lower than the previous day. The implied volatity was 4.38, the open interest changed by 0 which decreased total open position to 0
| IOC 26-May-2026 (13d) 145 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 12 May | 137.65 | 8.54 | 1.6099999999999994 (23.23%) | 0 | 216 | -113 | 676 |
| 11 May | 140.37 | 7.19 | 2.8400000000000007 (65.29%) | 0 | 297 | -72 | 789 |
| 8 May | 144.69 | 4.39 | 0.9799999999999995 (28.74%) | 35 | 636 | 90 | 861 |
| 7 May | 146.89 | 3.47 | 0.38000000000000034 (12.30%) | 34.19 | 939 | 72 | 770 |
| 6 May | 148.21 | 3.03 | -2.8400000000000003 (-48.38%) | 34.82 | 1,036 | 115 | 696 |
| 5 May | 142.14 | 5.7 | -0.040000000000000036 (-0.70%) | 32.54 | 106 | 9 | 580 |
| 4 May | 142.26 | 5.72 | -0.8200000000000003 (-12.54%) | 33.63 | 128 | -13 | 572 |
| 30 Apr | 142.25 | 6.43 | 0.9199999999999999 (16.70%) | 35.01 | 411 | -28 | 557 |
| 29 Apr | 144.19 | 5.54 | 0.4500000000000002 (8.84%) | 34.84 | 614 | 77 | 582 |
| 28 Apr | 145.39 | 5.01 | 0.17999999999999972 (3.73%) | 34.7 | 737 | 229 | 504 |
| 27 Apr | 146.26 | 4.9 | -1.2599999999999998 (-20.45%) | 36.05 | 283 | 99 | 275 |
| 24 Apr | 143.47 | 6.1 | 0.8999999999999995 (17.31%) | 34.21 | 202 | 21 | 176 |
| 23 Apr | 145.48 | 5.25 | 0.7300000000000004 (16.15%) | 33.1 | 79 | 31 | 155 |
| 22 Apr | 147.36 | 4.58 | -0.2599999999999998 (-5.37%) | 33.55 | 55 | 25 | 128 |
| 21 Apr | 147.31 | 4.82 | -0.41000000000000014 (-7.84%) | 34.5 | 47 | 11 | 102 |
| 20 Apr | 146.87 | 5.4 | 0.03000000000000025 (0.56%) | 35.44 | 163 | 34 | 91 |
| 17 Apr | 145.88 | 5.26 | -0.9100000000000001 (-14.75%) | 32.28 | 14 | 7 | 57 |
| 16 Apr | 144.19 | 6.17 | -0.16000000000000014 (-2.53%) | 31.6 | 4 | 2 | 49 |
| 15 Apr | 145.22 | 6.35 | -1.6500000000000004 (-20.63%) | 35.36 | 68 | 47 | 49 |
| 13 Apr | 141.08 | 8 | 8 (0.00%) | 36.54 | 0 | 0 | 2 |
| 10 Apr | 142.96 | 8 | 0 (0.00%) | 36.54 | 1 | 0 | 1 |
| 9 Apr | 141.67 | 8 | -3.88 (-32.66%) | - | 0 | 1 | 0 |
| 8 Apr | 143.35 | 8 | -3.88 (-32.66%) | 39.67 | 1 | 0 | 0 |
| 7 Apr | 134.44 | 11.88 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 134.05 | 11.88 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 134.13 | 11.88 | 0 (0.00%) | - | 0 | 0 | 0 |
| 1 Apr | 135.72 | 11.88 | 0 (0.00%) | 0 | 0 | 0 | 0 |
For Indian Oil Corp Ltd - strike price 145 expiring on 26MAY2026
Delta for 145 PE is 0
Historical price for 145 PE is as follows
On 12 May IOC was trading at 137.65. The strike last trading price was 8.54, which was 1.6099999999999994 higher than the previous day. The implied volatity was 0, the open interest changed by -113 which decreased total open position to 676
On 11 May IOC was trading at 140.37. The strike last trading price was 7.19, which was 2.8400000000000007 higher than the previous day. The implied volatity was 0, the open interest changed by -72 which decreased total open position to 789
On 8 May IOC was trading at 144.69. The strike last trading price was 4.39, which was 0.9799999999999995 higher than the previous day. The implied volatity was 35, the open interest changed by 90 which increased total open position to 861
On 7 May IOC was trading at 146.89. The strike last trading price was 3.47, which was 0.38000000000000034 higher than the previous day. The implied volatity was 34.19, the open interest changed by 72 which increased total open position to 770
On 6 May IOC was trading at 148.21. The strike last trading price was 3.03, which was -2.8400000000000003 lower than the previous day. The implied volatity was 34.82, the open interest changed by 115 which increased total open position to 696
On 5 May IOC was trading at 142.14. The strike last trading price was 5.7, which was -0.040000000000000036 lower than the previous day. The implied volatity was 32.54, the open interest changed by 9 which increased total open position to 580
On 4 May IOC was trading at 142.26. The strike last trading price was 5.72, which was -0.8200000000000003 lower than the previous day. The implied volatity was 33.63, the open interest changed by -13 which decreased total open position to 572
On 30 Apr IOC was trading at 142.25. The strike last trading price was 6.43, which was 0.9199999999999999 higher than the previous day. The implied volatity was 35.01, the open interest changed by -28 which decreased total open position to 557
On 29 Apr IOC was trading at 144.19. The strike last trading price was 5.54, which was 0.4500000000000002 higher than the previous day. The implied volatity was 34.84, the open interest changed by 77 which increased total open position to 582
On 28 Apr IOC was trading at 145.39. The strike last trading price was 5.01, which was 0.17999999999999972 higher than the previous day. The implied volatity was 34.7, the open interest changed by 229 which increased total open position to 504
On 27 Apr IOC was trading at 146.26. The strike last trading price was 4.9, which was -1.2599999999999998 lower than the previous day. The implied volatity was 36.05, the open interest changed by 99 which increased total open position to 275
On 24 Apr IOC was trading at 143.47. The strike last trading price was 6.1, which was 0.8999999999999995 higher than the previous day. The implied volatity was 34.21, the open interest changed by 21 which increased total open position to 176
On 23 Apr IOC was trading at 145.48. The strike last trading price was 5.25, which was 0.7300000000000004 higher than the previous day. The implied volatity was 33.1, the open interest changed by 31 which increased total open position to 155
On 22 Apr IOC was trading at 147.36. The strike last trading price was 4.58, which was -0.2599999999999998 lower than the previous day. The implied volatity was 33.55, the open interest changed by 25 which increased total open position to 128
On 21 Apr IOC was trading at 147.31. The strike last trading price was 4.82, which was -0.41000000000000014 lower than the previous day. The implied volatity was 34.5, the open interest changed by 11 which increased total open position to 102
On 20 Apr IOC was trading at 146.87. The strike last trading price was 5.4, which was 0.03000000000000025 higher than the previous day. The implied volatity was 35.44, the open interest changed by 34 which increased total open position to 91
On 17 Apr IOC was trading at 145.88. The strike last trading price was 5.26, which was -0.9100000000000001 lower than the previous day. The implied volatity was 32.28, the open interest changed by 7 which increased total open position to 57
On 16 Apr IOC was trading at 144.19. The strike last trading price was 6.17, which was -0.16000000000000014 lower than the previous day. The implied volatity was 31.6, the open interest changed by 2 which increased total open position to 49
On 15 Apr IOC was trading at 145.22. The strike last trading price was 6.35, which was -1.6500000000000004 lower than the previous day. The implied volatity was 35.36, the open interest changed by 47 which increased total open position to 49
On 13 Apr IOC was trading at 141.08. The strike last trading price was 8, which was 8 higher than the previous day. The implied volatity was 36.54, the open interest changed by 0 which decreased total open position to 2
On 10 Apr IOC was trading at 142.96. The strike last trading price was 8, which was 0 lower than the previous day. The implied volatity was 36.54, the open interest changed by 0 which decreased total open position to 1
On 9 Apr IOC was trading at 141.67. The strike last trading price was 8, which was -3.88 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 8 Apr IOC was trading at 143.35. The strike last trading price was 8, which was -3.88 lower than the previous day. The implied volatity was 39.67, 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 11.88, 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 11.88, 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 11.88, 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 11.88, 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 0
