IOC
Indian Oil Corp Ltd
Historical option data for IOC
24 Apr 2026 01:28 PM IST
| IOC 28-Apr-2026 (4d) 148 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.15
Vega: 0
Theta: -0.12
Gamma: 0.05398
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 143.39 | 0.35 | -0.49 | 27.93 | 378 | -87 | 156 | |||||||||
| 23 Apr | 145.48 | 0.87 | -0.9900000000000001 | 25.3 | 709 | -48 | 244 | |||||||||
| 22 Apr | 147.36 | 1.76 | -0.53 | 26.14 | 615 | -12 | 291 | |||||||||
| 21 Apr | 147.31 | 2.29 | -0.08999999999999986 | 30.21 | 573 | 38 | 303 | |||||||||
| 20 Apr | 146.87 | 2.24 | -0.11999999999999966 | 32.57 | 459 | 73 | 266 | |||||||||
|
|
||||||||||||||||
| 17 Apr | 145.88 | 2.45 | 0.4500000000000002 | 30.84 | 322 | 12 | 192 | |||||||||
| 16 Apr | 144.19 | 1.98 | -0.6099999999999999 | 32.79 | 172 | 14 | 181 | |||||||||
| 15 Apr | 145.22 | 2.58 | 0.8500000000000001 | 33.34 | 185 | 46 | 166 | |||||||||
| 13 Apr | 141.08 | 1.78 | -0.6700000000000002 | 36.02 | 141 | 3 | 122 | |||||||||
| 10 Apr | 142.96 | 2.43 | 0.10000000000000009 | 33.19 | 145 | 3 | 122 | |||||||||
| 9 Apr | 141.67 | 2.31 | -0.77 | 35.07 | 158 | 7 | 120 | |||||||||
| 8 Apr | 143.35 | 3.04 | 1.94 | 34.06 | 620 | 23 | 112 | |||||||||
| 7 Apr | 134.44 | 1.09 | -0.12 | 37.51 | 218 | 15 | 90 | |||||||||
| 6 Apr | 134.05 | 1.16 | -0.07 | 38.53 | 196 | 17 | 74 | |||||||||
| 2 Apr | 134.13 | 1.24 | -0.51 | 35.35 | 100 | 16 | 57 | |||||||||
| 1 Apr | 135.72 | 1.73 | -0.44 | 37.01 | 44 | 19 | 43 | |||||||||
| 30 Mar | 135.40 | 2.25 | -1.25 | 38.96 | 45 | 14 | 25 | |||||||||
| 27 Mar | 137.76 | 3.5 | -0.3 | 43.16 | 2 | 1 | 11 | |||||||||
| 25 Mar | 140.52 | 3.8 | 0.09 | 36.38 | 7 | -1 | 11 | |||||||||
| 24 Mar | 138.70 | 3.71 | -0.39 | 39.28 | 6 | 2 | 13 | |||||||||
| 23 Mar | 138.11 | 4.1 | -2.09 | 42.92 | 4 | 0 | 13 | |||||||||
| 20 Mar | 144.60 | 6.08 | 1 | 35.42 | 6 | 1 | 12 | |||||||||
| 19 Mar | 142.73 | 5.08 | -2.63 | 33.68 | 3 | 1 | 11 | |||||||||
| 18 Mar | 148.27 | 7.71 | 0.77 | 34.32 | 7 | 1 | 10 | |||||||||
| 17 Mar | 146.68 | 6.94 | -2.11 | 34.42 | 12 | 5 | 9 | |||||||||
| 16 Mar | 148.96 | 9.05 | -8.11 | 38.26 | 18 | 8 | 8 | |||||||||
| 13 Mar | 156.54 | 17.16 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 160.16 | 17.16 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 160.63 | 17.16 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 159.94 | 17.16 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 161.22 | 17.16 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 164.61 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 159.69 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Indian Oil Corp Ltd - strike price 148 expiring on 28APR2026
Delta for 148 CE is 0.15
Historical price for 148 CE is as follows
On 24 Apr IOC was trading at 143.39. The strike last trading price was 0.35, which was -0.49 lower than the previous day. The implied volatity was 27.93, the open interest changed by -87 which decreased total open position to 156
On 23 Apr IOC was trading at 145.48. The strike last trading price was 0.87, which was -0.9900000000000001 lower than the previous day. The implied volatity was 25.3, the open interest changed by -48 which decreased total open position to 244
On 22 Apr IOC was trading at 147.36. The strike last trading price was 1.76, which was -0.53 lower than the previous day. The implied volatity was 26.14, the open interest changed by -12 which decreased total open position to 291
On 21 Apr IOC was trading at 147.31. The strike last trading price was 2.29, which was -0.08999999999999986 lower than the previous day. The implied volatity was 30.21, the open interest changed by 38 which increased total open position to 303
On 20 Apr IOC was trading at 146.87. The strike last trading price was 2.24, which was -0.11999999999999966 lower than the previous day. The implied volatity was 32.57, the open interest changed by 73 which increased total open position to 266
On 17 Apr IOC was trading at 145.88. The strike last trading price was 2.45, which was 0.4500000000000002 higher than the previous day. The implied volatity was 30.84, the open interest changed by 12 which increased total open position to 192
On 16 Apr IOC was trading at 144.19. The strike last trading price was 1.98, which was -0.6099999999999999 lower than the previous day. The implied volatity was 32.79, the open interest changed by 14 which increased total open position to 181
On 15 Apr IOC was trading at 145.22. The strike last trading price was 2.58, which was 0.8500000000000001 higher than the previous day. The implied volatity was 33.34, the open interest changed by 46 which increased total open position to 166
On 13 Apr IOC was trading at 141.08. The strike last trading price was 1.78, which was -0.6700000000000002 lower than the previous day. The implied volatity was 36.02, the open interest changed by 3 which increased total open position to 122
On 10 Apr IOC was trading at 142.96. The strike last trading price was 2.43, which was 0.10000000000000009 higher than the previous day. The implied volatity was 33.19, the open interest changed by 3 which increased total open position to 122
On 9 Apr IOC was trading at 141.67. The strike last trading price was 2.31, which was -0.77 lower than the previous day. The implied volatity was 35.07, the open interest changed by 7 which increased total open position to 120
On 8 Apr IOC was trading at 143.35. The strike last trading price was 3.04, which was 1.94 higher than the previous day. The implied volatity was 34.06, the open interest changed by 23 which increased total open position to 112
On 7 Apr IOC was trading at 134.44. The strike last trading price was 1.09, which was -0.12 lower than the previous day. The implied volatity was 37.51, the open interest changed by 15 which increased total open position to 90
On 6 Apr IOC was trading at 134.05. The strike last trading price was 1.16, which was -0.07 lower than the previous day. The implied volatity was 38.53, the open interest changed by 17 which increased total open position to 74
On 2 Apr IOC was trading at 134.13. The strike last trading price was 1.24, which was -0.51 lower than the previous day. The implied volatity was 35.35, the open interest changed by 16 which increased total open position to 57
On 1 Apr IOC was trading at 135.72. The strike last trading price was 1.73, which was -0.44 lower than the previous day. The implied volatity was 37.01, the open interest changed by 19 which increased total open position to 43
On 30 Mar IOC was trading at 135.40. The strike last trading price was 2.25, which was -1.25 lower than the previous day. The implied volatity was 38.96, the open interest changed by 14 which increased total open position to 25
On 27 Mar IOC was trading at 137.76. The strike last trading price was 3.5, which was -0.3 lower than the previous day. The implied volatity was 43.16, the open interest changed by 1 which increased total open position to 11
On 25 Mar IOC was trading at 140.52. The strike last trading price was 3.8, which was 0.09 higher than the previous day. The implied volatity was 36.38, the open interest changed by -1 which decreased total open position to 11
On 24 Mar IOC was trading at 138.70. The strike last trading price was 3.71, which was -0.39 lower than the previous day. The implied volatity was 39.28, the open interest changed by 2 which increased total open position to 13
On 23 Mar IOC was trading at 138.11. The strike last trading price was 4.1, which was -2.09 lower than the previous day. The implied volatity was 42.92, the open interest changed by 0 which decreased total open position to 13
On 20 Mar IOC was trading at 144.60. The strike last trading price was 6.08, which was 1 higher than the previous day. The implied volatity was 35.42, the open interest changed by 1 which increased total open position to 12
On 19 Mar IOC was trading at 142.73. The strike last trading price was 5.08, which was -2.63 lower than the previous day. The implied volatity was 33.68, the open interest changed by 1 which increased total open position to 11
On 18 Mar IOC was trading at 148.27. The strike last trading price was 7.71, which was 0.77 higher than the previous day. The implied volatity was 34.32, the open interest changed by 1 which increased total open position to 10
On 17 Mar IOC was trading at 146.68. The strike last trading price was 6.94, which was -2.11 lower than the previous day. The implied volatity was 34.42, the open interest changed by 5 which increased total open position to 9
On 16 Mar IOC was trading at 148.96. The strike last trading price was 9.05, which was -8.11 lower than the previous day. The implied volatity was 38.26, the open interest changed by 8 which increased total open position to 8
On 13 Mar IOC was trading at 156.54. The strike last trading price was 17.16, 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 17.16, 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 17.16, 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 17.16, 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 17.16, 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 Feb IOC was trading at 164.61. 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 1 Feb IOC was trading at 159.69. 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
| IOC 28-Apr-2026 (4d) 148 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.78
Vega: 0
Theta: -0.17
Gamma: 0.05191
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 143.39 | 5.3 | 1.88 | 35.89 | 55 | -23 | 96 |
| 23 Apr | 145.48 | 3.36 | 0.8399999999999999 | 28.61 | 221 | -71 | 120 |
| 22 Apr | 147.36 | 2.62 | -0.31999999999999984 | 30.05 | 168 | 1 | 190 |
| 21 Apr | 147.31 | 3 | -0.6699999999999999 | 32.64 | 199 | 61 | 190 |
| 20 Apr | 146.87 | 3.87 | -0.33000000000000007 | 35.16 | 173 | 44 | 128 |
| 17 Apr | 145.88 | 4.09 | -1.6400000000000006 | 30.64 | 63 | 17 | 84 |
| 16 Apr | 144.19 | 5.75 | 0.5800000000000001 | 34.81 | 66 | -10 | 67 |
| 15 Apr | 145.22 | 5.24 | -3.209999999999999 | 34.52 | 78 | 34 | 77 |
| 13 Apr | 141.08 | 8.45 | 1.3699999999999992 | 38.14 | 29 | -4 | 42 |
| 10 Apr | 142.96 | 7.02 | -1.3800000000000008 | 33.05 | 45 | 15 | 46 |
| 9 Apr | 141.67 | 8.45 | 0.91 | 38.88 | 23 | 9 | 31 |
| 8 Apr | 143.35 | 7.54 | -7.14 | 40.93 | 41 | 11 | 21 |
| 7 Apr | 134.44 | 14.68 | 3.14 | 49.68 | 1 | 0 | 10 |
| 6 Apr | 134.05 | 11.54 | 0.09 | - | 0 | 0 | 10 |
| 2 Apr | 134.13 | 11.54 | 0.09 | - | 0 | 0 | 10 |
| 1 Apr | 135.72 | 11.54 | 0.09 | - | 0 | 0 | 10 |
| 30 Mar | 135.40 | 11.54 | 0.09 | - | 0 | 1 | 0 |
| 27 Mar | 137.76 | 11.54 | 0.09 | 35.17 | 2 | 1 | 10 |
| 25 Mar | 140.52 | 11.45 | -1 | - | 0 | 0 | 9 |
| 24 Mar | 138.70 | 11.45 | -1 | 38.98 | 5 | -3 | 8 |
| 23 Mar | 138.11 | 12.45 | 4.48 | 41.38 | 5 | 1 | 14 |
| 20 Mar | 144.60 | 7.97 | 1.87 | 38.34 | 3 | 1 | 13 |
| 19 Mar | 142.73 | 6.1 | 2.1 | - | 0 | 0 | 12 |
| 18 Mar | 148.27 | 6.1 | 2.1 | - | 0 | 0 | 0 |
| 17 Mar | 146.68 | 6.1 | 2.1 | - | 12 | 0 | 12 |
| 16 Mar | 148.96 | 6.1 | 2.1 | 36.12 | 12 | 11 | 11 |
| 13 Mar | 156.54 | 4 | 0 | 6.27 | 0 | 0 | 0 |
| 12 Mar | 160.16 | 4 | 0 | 8.01 | 0 | 0 | 0 |
| 11 Mar | 160.63 | 4 | 0 | 8.15 | 0 | 0 | 0 |
| 10 Mar | 159.94 | 4 | 0 | 7.81 | 0 | 0 | 0 |
| 9 Mar | 161.22 | 4 | 0 | 8.35 | 0 | 0 | 0 |
| 2 Feb | 164.61 | - | - | - | 0 | 0 | 0 |
| 1 Feb | 159.69 | 0 | 0 | - | 0 | 0 | 0 |
For Indian Oil Corp Ltd - strike price 148 expiring on 28APR2026
Delta for 148 PE is -0.78
Historical price for 148 PE is as follows
On 24 Apr IOC was trading at 143.39. The strike last trading price was 5.3, which was 1.88 higher than the previous day. The implied volatity was 35.89, the open interest changed by -23 which decreased total open position to 96
On 23 Apr IOC was trading at 145.48. The strike last trading price was 3.36, which was 0.8399999999999999 higher than the previous day. The implied volatity was 28.61, the open interest changed by -71 which decreased total open position to 120
On 22 Apr IOC was trading at 147.36. The strike last trading price was 2.62, which was -0.31999999999999984 lower than the previous day. The implied volatity was 30.05, the open interest changed by 1 which increased total open position to 190
On 21 Apr IOC was trading at 147.31. The strike last trading price was 3, which was -0.6699999999999999 lower than the previous day. The implied volatity was 32.64, the open interest changed by 61 which increased total open position to 190
On 20 Apr IOC was trading at 146.87. The strike last trading price was 3.87, which was -0.33000000000000007 lower than the previous day. The implied volatity was 35.16, the open interest changed by 44 which increased total open position to 128
On 17 Apr IOC was trading at 145.88. The strike last trading price was 4.09, which was -1.6400000000000006 lower than the previous day. The implied volatity was 30.64, the open interest changed by 17 which increased total open position to 84
On 16 Apr IOC was trading at 144.19. The strike last trading price was 5.75, which was 0.5800000000000001 higher than the previous day. The implied volatity was 34.81, the open interest changed by -10 which decreased total open position to 67
On 15 Apr IOC was trading at 145.22. The strike last trading price was 5.24, which was -3.209999999999999 lower than the previous day. The implied volatity was 34.52, the open interest changed by 34 which increased total open position to 77
On 13 Apr IOC was trading at 141.08. The strike last trading price was 8.45, which was 1.3699999999999992 higher than the previous day. The implied volatity was 38.14, the open interest changed by -4 which decreased total open position to 42
On 10 Apr IOC was trading at 142.96. The strike last trading price was 7.02, which was -1.3800000000000008 lower than the previous day. The implied volatity was 33.05, the open interest changed by 15 which increased total open position to 46
On 9 Apr IOC was trading at 141.67. The strike last trading price was 8.45, which was 0.91 higher than the previous day. The implied volatity was 38.88, the open interest changed by 9 which increased total open position to 31
On 8 Apr IOC was trading at 143.35. The strike last trading price was 7.54, which was -7.14 lower than the previous day. The implied volatity was 40.93, the open interest changed by 11 which increased total open position to 21
On 7 Apr IOC was trading at 134.44. The strike last trading price was 14.68, which was 3.14 higher than the previous day. The implied volatity was 49.68, the open interest changed by 0 which decreased total open position to 10
On 6 Apr IOC was trading at 134.05. The strike last trading price was 11.54, which was 0.09 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 2 Apr IOC was trading at 134.13. The strike last trading price was 11.54, which was 0.09 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 1 Apr IOC was trading at 135.72. The strike last trading price was 11.54, which was 0.09 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 30 Mar IOC was trading at 135.40. The strike last trading price was 11.54, which was 0.09 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 27 Mar IOC was trading at 137.76. The strike last trading price was 11.54, which was 0.09 higher than the previous day. The implied volatity was 35.17, the open interest changed by 1 which increased total open position to 10
On 25 Mar IOC was trading at 140.52. The strike last trading price was 11.45, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 24 Mar IOC was trading at 138.70. The strike last trading price was 11.45, which was -1 lower than the previous day. The implied volatity was 38.98, the open interest changed by -3 which decreased total open position to 8
On 23 Mar IOC was trading at 138.11. The strike last trading price was 12.45, which was 4.48 higher than the previous day. The implied volatity was 41.38, the open interest changed by 1 which increased total open position to 14
On 20 Mar IOC was trading at 144.60. The strike last trading price was 7.97, which was 1.87 higher than the previous day. The implied volatity was 38.34, the open interest changed by 1 which increased total open position to 13
On 19 Mar IOC was trading at 142.73. The strike last trading price was 6.1, which was 2.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 18 Mar IOC was trading at 148.27. The strike last trading price was 6.1, which was 2.1 higher 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 6.1, which was 2.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 16 Mar IOC was trading at 148.96. The strike last trading price was 6.1, which was 2.1 higher than the previous day. The implied volatity was 36.12, the open interest changed by 11 which increased total open position to 11
On 13 Mar IOC was trading at 156.54. The strike last trading price was 4, which was 0 lower than the previous day. The implied volatity was 6.27, 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 4, which was 0 lower than the previous day. The implied volatity was 8.01, 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 4, which was 0 lower than the previous day. The implied volatity was 8.15, 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 4, which was 0 lower than the previous day. The implied volatity was 7.81, 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 4, which was 0 lower than the previous day. The implied volatity was 8.35, the open interest changed by 0 which decreased total open position to 0
On 2 Feb IOC was trading at 164.61. 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 1 Feb IOC was trading at 159.69. 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
