IOC
Indian Oil Corp Ltd
Historical option data for IOC
11 May 2026 04:10 PM IST
| IOC 26-May-2026 (14d) 146 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 11 May | 140.37 | 2.34 | -1.96 (-45.58%) | 0 | 233 | 42 | 317 | |||||||||
| 8 May | 144.69 | 4.29 | -1.3499999999999996 (-23.94%) | 35.74 | 269 | 48 | 275 | |||||||||
| 7 May | 146.89 | 5.61 | -1.1799999999999997 (-17.38%) | 36.31 | 488 | 28 | 227 | |||||||||
| 6 May | 148.21 | 6.92 | 3.4499999999999997 (99.42%) | 37.75 | 668 | -49 | 199 | |||||||||
| 5 May | 142.14 | 3.54 | -0.20999999999999996 (-5.60%) | 35.53 | 193 | 0 | 247 | |||||||||
| 4 May | 142.26 | 3.79 | -0.6399999999999997 (-14.45%) | 35.52 | 209 | 52 | 247 | |||||||||
| 30 Apr | 142.25 | 4.49 | -0.7199999999999998 (-13.82%) | 37.84 | 195 | 43 | 238 | |||||||||
| 29 Apr | 144.19 | 5.2 | -0.8099999999999996 (-13.48%) | 36.27 | 209 | 37 | 194 | |||||||||
| 28 Apr | 145.39 | 6.15 | -0.5499999999999998 (-8.21%) | 37.45 | 198 | 79 | 156 | |||||||||
| 27 Apr | 146.26 | 6.92 | 0.41999999999999993 (6.46%) | 38.35 | 114 | 70 | 76 | |||||||||
| 24 Apr | 143.47 | 6.5 | 0 (0.00%) | 34.08 | 0 | 0 | 6 | |||||||||
| 23 Apr | 145.48 | 6.5 | -1.2999999999999998 (-16.67%) | 34.08 | 1 | 0 | 5 | |||||||||
| 22 Apr | 147.36 | 7.8 | 0.5499999999999998 (7.59%) | 34.74 | 0 | 0 | 5 | |||||||||
| 21 Apr | 147.31 | 7.8 | 0 (0.00%) | 34.74 | 1 | 0 | 5 | |||||||||
| 20 Apr | 146.87 | 7.3 | -28.779999999999998 (-79.77%) | 35.99 | 15 | 4 | 4 | |||||||||
| 17 Apr | 145.88 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 144.19 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 145.22 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 141.08 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 10 Apr | 142.96 | 0 | 0 (0.00%) | 0.64 | 0 | 0 | 0 | |||||||||
| 9 Apr | 141.67 | 36.08 | 0 (0.00%) | 1.63 | 0 | 0 | 0 | |||||||||
| 8 Apr | 143.35 | 36.08 | 0 (0.00%) | 0.44 | 0 | 0 | 0 | |||||||||
| 7 Apr | 134.44 | 36.08 | 0 (0.00%) | 5.91 | 0 | 0 | 0 | |||||||||
| 6 Apr | 134.05 | 36.08 | 0 (0.00%) | 6.16 | 0 | 0 | 0 | |||||||||
| 2 Apr | 134.13 | 36.08 | 0 (0.00%) | 5.66 | 0 | 0 | 0 | |||||||||
| 1 Apr | 135.72 | 36.08 | 0 (0.00%) | 4.93 | 0 | 0 | 0 | |||||||||
| 30 Mar | 135.40 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 137.76 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 140.52 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 138.70 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 138.11 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 144.60 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 142.73 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 146.68 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 148.96 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 156.54 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 160.16 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Indian Oil Corp Ltd - strike price 146 expiring on 26MAY2026
Delta for 146 CE is 0
Historical price for 146 CE is as follows
On 11 May IOC was trading at 140.37. The strike last trading price was 2.34, which was -1.96 lower than the previous day. The implied volatity was 0, the open interest changed by 42 which increased total open position to 317
On 8 May IOC was trading at 144.69. The strike last trading price was 4.29, which was -1.3499999999999996 lower than the previous day. The implied volatity was 35.74, the open interest changed by 48 which increased total open position to 275
On 7 May IOC was trading at 146.89. The strike last trading price was 5.61, which was -1.1799999999999997 lower than the previous day. The implied volatity was 36.31, the open interest changed by 28 which increased total open position to 227
On 6 May IOC was trading at 148.21. The strike last trading price was 6.92, which was 3.4499999999999997 higher than the previous day. The implied volatity was 37.75, the open interest changed by -49 which decreased total open position to 199
On 5 May IOC was trading at 142.14. The strike last trading price was 3.54, which was -0.20999999999999996 lower than the previous day. The implied volatity was 35.53, the open interest changed by 0 which decreased total open position to 247
On 4 May IOC was trading at 142.26. The strike last trading price was 3.79, which was -0.6399999999999997 lower than the previous day. The implied volatity was 35.52, the open interest changed by 52 which increased total open position to 247
On 30 Apr IOC was trading at 142.25. The strike last trading price was 4.49, which was -0.7199999999999998 lower than the previous day. The implied volatity was 37.84, the open interest changed by 43 which increased total open position to 238
On 29 Apr IOC was trading at 144.19. The strike last trading price was 5.2, which was -0.8099999999999996 lower than the previous day. The implied volatity was 36.27, the open interest changed by 37 which increased total open position to 194
On 28 Apr IOC was trading at 145.39. The strike last trading price was 6.15, which was -0.5499999999999998 lower than the previous day. The implied volatity was 37.45, the open interest changed by 79 which increased total open position to 156
On 27 Apr IOC was trading at 146.26. The strike last trading price was 6.92, which was 0.41999999999999993 higher than the previous day. The implied volatity was 38.35, the open interest changed by 70 which increased total open position to 76
On 24 Apr IOC was trading at 143.47. The strike last trading price was 6.5, which was 0 lower than the previous day. The implied volatity was 34.08, the open interest changed by 0 which decreased total open position to 6
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 34.08, the open interest changed by 0 which decreased total open position to 5
On 22 Apr IOC was trading at 147.36. The strike last trading price was 7.8, which was 0.5499999999999998 higher than the previous day. The implied volatity was 34.74, the open interest changed by 0 which decreased total open position to 5
On 21 Apr IOC was trading at 147.31. The strike last trading price was 7.8, which was 0 lower than the previous day. The implied volatity was 34.74, the open interest changed by 0 which decreased total open position to 5
On 20 Apr IOC was trading at 146.87. The strike last trading price was 7.3, which was -28.779999999999998 lower than the previous day. The implied volatity was 35.99, the open interest changed by 4 which increased total open position to 4
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 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 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 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 Apr IOC was trading at 142.96. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.64, 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 36.08, which was 0 lower than the previous day. The implied volatity was 1.63, 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 36.08, which was 0 lower than the previous day. The implied volatity was 0.44, 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 36.08, which was 0 lower than the previous day. The implied volatity was 5.91, 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 36.08, which was 0 lower than the previous day. The implied volatity was 6.16, 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 36.08, which was 0 lower than the previous day. The implied volatity was 5.66, 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 36.08, which was 0 lower than the previous day. The implied volatity was 4.93, the open interest changed by 0 which decreased total open position to 0
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 0 which decreased 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 0 which decreased 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 0 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 0 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 0 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 0 which decreased 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 0 which decreased total open position to 0
On 17 Mar IOC was trading at 146.68. 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 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
| IOC 26-May-2026 (14d) 146 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 11 May | 140.37 | 7.86 | 3.0500000000000007 (63.41%) | 0 | 66 | 15 | 243 |
| 8 May | 144.69 | 4.92 | 1.0499999999999998 (27.13%) | 34.83 | 146 | 14 | 229 |
| 7 May | 146.89 | 3.93 | 0.48 (13.91%) | 34.08 | 361 | 25 | 214 |
| 6 May | 148.21 | 3.43 | -2.86 (-45.47%) | 34.47 | 256 | 4 | 196 |
| 5 May | 142.14 | 6.29 | -0.03000000000000025 (-0.47%) | 32.7 | 5 | 0 | 192 |
| 4 May | 142.26 | 6.29 | -0.8899999999999997 (-12.40%) | 33.65 | 68 | 15 | 178 |
| 30 Apr | 142.25 | 7.15 | 1.12 (18.57%) | 35.73 | 98 | 4 | 167 |
| 29 Apr | 144.19 | 5.98 | 0.47000000000000064 (8.53%) | 34.31 | 219 | 37 | 164 |
| 28 Apr | 145.39 | 5.38 | 0.08000000000000007 (1.51%) | 33.88 | 168 | 58 | 128 |
| 27 Apr | 146.26 | 5.25 | -0.79 (-13.08%) | 35.29 | 123 | 58 | 71 |
| 24 Apr | 143.47 | 6.04 | 0.33999999999999986 (5.96%) | 32.96 | 2 | 0 | 13 |
| 23 Apr | 145.48 | 5.7 | 0.7599999999999998 (15.38%) | 33.55 | 3 | 0 | 12 |
| 22 Apr | 147.36 | 4.94 | -0.25 (-4.82%) | 33.09 | 10 | 8 | 10 |
| 21 Apr | 147.31 | 5.19 | 5.19 (630.99%) | 31.81 | 0 | 0 | 2 |
| 20 Apr | 146.87 | 5.19 | 4.48 (630.99%) | 31.81 | 2 | 0 | 0 |
| 17 Apr | 145.88 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 144.19 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 145.22 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 141.08 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 142.96 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 141.67 | 0.71 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 143.35 | 0.71 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 134.44 | 0.71 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 134.05 | 0.71 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 134.13 | 0.71 | 0 (0.00%) | - | 0 | 0 | 0 |
| 1 Apr | 135.72 | 0.71 | 0 (0.00%) | - | 0 | 0 | 0 |
| 30 Mar | 135.40 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 27 Mar | 137.76 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 25 Mar | 140.52 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 24 Mar | 138.70 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 23 Mar | 138.11 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 20 Mar | 144.60 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 19 Mar | 142.73 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 17 Mar | 146.68 | - | - | - | 0 | 0 | 0 |
| 16 Mar | 148.96 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 13 Mar | 156.54 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 12 Mar | 160.16 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Indian Oil Corp Ltd - strike price 146 expiring on 26MAY2026
Delta for 146 PE is 0
Historical price for 146 PE is as follows
On 11 May IOC was trading at 140.37. The strike last trading price was 7.86, which was 3.0500000000000007 higher than the previous day. The implied volatity was 0, the open interest changed by 15 which increased total open position to 243
On 8 May IOC was trading at 144.69. The strike last trading price was 4.92, which was 1.0499999999999998 higher than the previous day. The implied volatity was 34.83, the open interest changed by 14 which increased total open position to 229
On 7 May IOC was trading at 146.89. The strike last trading price was 3.93, which was 0.48 higher than the previous day. The implied volatity was 34.08, the open interest changed by 25 which increased total open position to 214
On 6 May IOC was trading at 148.21. The strike last trading price was 3.43, which was -2.86 lower than the previous day. The implied volatity was 34.47, the open interest changed by 4 which increased total open position to 196
On 5 May IOC was trading at 142.14. The strike last trading price was 6.29, which was -0.03000000000000025 lower than the previous day. The implied volatity was 32.7, the open interest changed by 0 which decreased total open position to 192
On 4 May IOC was trading at 142.26. The strike last trading price was 6.29, which was -0.8899999999999997 lower than the previous day. The implied volatity was 33.65, the open interest changed by 15 which increased total open position to 178
On 30 Apr IOC was trading at 142.25. The strike last trading price was 7.15, which was 1.12 higher than the previous day. The implied volatity was 35.73, the open interest changed by 4 which increased total open position to 167
On 29 Apr IOC was trading at 144.19. The strike last trading price was 5.98, which was 0.47000000000000064 higher than the previous day. The implied volatity was 34.31, the open interest changed by 37 which increased total open position to 164
On 28 Apr IOC was trading at 145.39. The strike last trading price was 5.38, which was 0.08000000000000007 higher than the previous day. The implied volatity was 33.88, the open interest changed by 58 which increased total open position to 128
On 27 Apr IOC was trading at 146.26. The strike last trading price was 5.25, which was -0.79 lower than the previous day. The implied volatity was 35.29, the open interest changed by 58 which increased total open position to 71
On 24 Apr IOC was trading at 143.47. The strike last trading price was 6.04, which was 0.33999999999999986 higher than the previous day. The implied volatity was 32.96, the open interest changed by 0 which decreased total open position to 13
On 23 Apr IOC was trading at 145.48. The strike last trading price was 5.7, which was 0.7599999999999998 higher than the previous day. The implied volatity was 33.55, the open interest changed by 0 which decreased total open position to 12
On 22 Apr IOC was trading at 147.36. The strike last trading price was 4.94, which was -0.25 lower than the previous day. The implied volatity was 33.09, the open interest changed by 8 which increased total open position to 10
On 21 Apr IOC was trading at 147.31. The strike last trading price was 5.19, which was 5.19 higher than the previous day. The implied volatity was 31.81, the open interest changed by 0 which decreased total open position to 2
On 20 Apr IOC was trading at 146.87. The strike last trading price was 5.19, which was 4.48 higher than the previous day. The implied volatity was 31.81, 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 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 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 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 Apr IOC was trading at 142.96. 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 9 Apr IOC was trading at 141.67. The strike last trading price was 0.71, 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 0.71, 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 0.71, 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 0.71, 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 0.71, 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 0.71, 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 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 0 which decreased 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 0 which decreased 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 0 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 0 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 0 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 0 which decreased 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 0 which decreased total open position to 0
On 17 Mar IOC was trading at 146.68. 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 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
