IOC
Indian Oil Corp Ltd
Historical option data for IOC
24 Apr 2026 01:28 PM IST
| IOC 28-Apr-2026 (4d) 153 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.05
Vega: 0
Theta: -0.07
Gamma: 0.01889
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 143.39 | 0.12 | -0.09 | 35.31 | 28 | -11 | 100 | |||||||||
| 23 Apr | 145.48 | 0.2 | -0.36999999999999994 | 29.55 | 147 | 16 | 112 | |||||||||
| 22 Apr | 147.36 | 0.56 | -0.22999999999999998 | 30.01 | 225 | -69 | 97 | |||||||||
| 21 Apr | 147.31 | 0.78 | -0.12 | 31.67 | 129 | -20 | 167 | |||||||||
| 20 Apr | 146.87 | 0.85 | -0.13 | 34.08 | 105 | -7 | 187 | |||||||||
| 17 Apr | 145.88 | 1.01 | 0.15000000000000002 | 31.81 | 80 | 7 | 194 | |||||||||
| 16 Apr | 144.19 | 0.84 | -0.37 | 33.32 | 28 | -4 | 187 | |||||||||
| 15 Apr | 145.22 | 1.16 | 0.3599999999999999 | 33.54 | 125 | -11 | 191 | |||||||||
| 13 Apr | 141.08 | 0.83 | -0.41000000000000003 | 36.56 | 45 | 2 | 202 | |||||||||
| 10 Apr | 142.96 | 1.24 | 0 | 34.07 | 77 | -3 | 200 | |||||||||
| 9 Apr | 141.67 | 1.23 | -0.5 | 35.84 | 76 | 6 | 202 | |||||||||
| 8 Apr | 143.35 | 1.75 | 1.18 | 35.43 | 495 | 143 | 196 | |||||||||
| 7 Apr | 134.44 | 0.55 | -0.14 | 37.98 | 15 | 2 | 51 | |||||||||
| 6 Apr | 134.05 | 0.65 | -0.05 | 39.69 | 28 | 1 | 51 | |||||||||
| 2 Apr | 134.13 | 0.7 | -0.35 | 36.93 | 68 | -11 | 52 | |||||||||
| 1 Apr | 135.72 | 1.05 | -0.25 | 38.22 | 92 | 39 | 63 | |||||||||
| 30 Mar | 135.40 | 1.35 | -0.7 | 39.16 | 36 | 5 | 24 | |||||||||
| 27 Mar | 137.76 | 2.07 | -0.54 | 41.2 | 12 | 7 | 17 | |||||||||
| 25 Mar | 140.52 | 2.61 | 0.24 | 37.79 | 9 | 3 | 10 | |||||||||
| 24 Mar | 138.70 | 2.37 | -4.17 | 38.88 | 13 | 6 | 7 | |||||||||
|
|
||||||||||||||||
| 23 Mar | 138.11 | 6.54 | -23.18 | - | 0 | 0 | 1 | |||||||||
| 20 Mar | 144.60 | 6.54 | -23.18 | - | 0 | 0 | 1 | |||||||||
| 19 Mar | 142.73 | 6.54 | -23.18 | - | 0 | 0 | 1 | |||||||||
| 18 Mar | 148.27 | 6.54 | -23.18 | - | 0 | 0 | 1 | |||||||||
| 17 Mar | 146.68 | 6.54 | -23.18 | - | 2 | 0 | 1 | |||||||||
| 16 Mar | 148.96 | 6.54 | -23.18 | 37.55 | 2 | 1 | 1 | |||||||||
| 13 Mar | 156.54 | 29.72 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 160.16 | 29.72 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 160.63 | 29.72 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 159.94 | 29.72 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 161.22 | 29.72 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 168.68 | 29.72 | 0 | - | 0 | 0 | 0 | |||||||||
For Indian Oil Corp Ltd - strike price 153 expiring on 28APR2026
Delta for 153 CE is 0.05
Historical price for 153 CE is as follows
On 24 Apr IOC was trading at 143.39. The strike last trading price was 0.12, which was -0.09 lower than the previous day. The implied volatity was 35.31, the open interest changed by -11 which decreased total open position to 100
On 23 Apr IOC was trading at 145.48. The strike last trading price was 0.2, which was -0.36999999999999994 lower than the previous day. The implied volatity was 29.55, the open interest changed by 16 which increased total open position to 112
On 22 Apr IOC was trading at 147.36. The strike last trading price was 0.56, which was -0.22999999999999998 lower than the previous day. The implied volatity was 30.01, the open interest changed by -69 which decreased total open position to 97
On 21 Apr IOC was trading at 147.31. The strike last trading price was 0.78, which was -0.12 lower than the previous day. The implied volatity was 31.67, the open interest changed by -20 which decreased total open position to 167
On 20 Apr IOC was trading at 146.87. The strike last trading price was 0.85, which was -0.13 lower than the previous day. The implied volatity was 34.08, the open interest changed by -7 which decreased total open position to 187
On 17 Apr IOC was trading at 145.88. The strike last trading price was 1.01, which was 0.15000000000000002 higher than the previous day. The implied volatity was 31.81, the open interest changed by 7 which increased total open position to 194
On 16 Apr IOC was trading at 144.19. The strike last trading price was 0.84, which was -0.37 lower than the previous day. The implied volatity was 33.32, the open interest changed by -4 which decreased total open position to 187
On 15 Apr IOC was trading at 145.22. The strike last trading price was 1.16, which was 0.3599999999999999 higher than the previous day. The implied volatity was 33.54, the open interest changed by -11 which decreased total open position to 191
On 13 Apr IOC was trading at 141.08. The strike last trading price was 0.83, which was -0.41000000000000003 lower than the previous day. The implied volatity was 36.56, the open interest changed by 2 which increased total open position to 202
On 10 Apr IOC was trading at 142.96. The strike last trading price was 1.24, which was 0 lower than the previous day. The implied volatity was 34.07, the open interest changed by -3 which decreased total open position to 200
On 9 Apr IOC was trading at 141.67. The strike last trading price was 1.23, which was -0.5 lower than the previous day. The implied volatity was 35.84, the open interest changed by 6 which increased total open position to 202
On 8 Apr IOC was trading at 143.35. The strike last trading price was 1.75, which was 1.18 higher than the previous day. The implied volatity was 35.43, the open interest changed by 143 which increased total open position to 196
On 7 Apr IOC was trading at 134.44. The strike last trading price was 0.55, which was -0.14 lower than the previous day. The implied volatity was 37.98, the open interest changed by 2 which increased total open position to 51
On 6 Apr IOC was trading at 134.05. The strike last trading price was 0.65, which was -0.05 lower than the previous day. The implied volatity was 39.69, the open interest changed by 1 which increased total open position to 51
On 2 Apr IOC was trading at 134.13. The strike last trading price was 0.7, which was -0.35 lower than the previous day. The implied volatity was 36.93, the open interest changed by -11 which decreased total open position to 52
On 1 Apr IOC was trading at 135.72. The strike last trading price was 1.05, which was -0.25 lower than the previous day. The implied volatity was 38.22, the open interest changed by 39 which increased total open position to 63
On 30 Mar IOC was trading at 135.40. The strike last trading price was 1.35, which was -0.7 lower than the previous day. The implied volatity was 39.16, the open interest changed by 5 which increased total open position to 24
On 27 Mar IOC was trading at 137.76. The strike last trading price was 2.07, which was -0.54 lower than the previous day. The implied volatity was 41.2, the open interest changed by 7 which increased total open position to 17
On 25 Mar IOC was trading at 140.52. The strike last trading price was 2.61, which was 0.24 higher than the previous day. The implied volatity was 37.79, the open interest changed by 3 which increased total open position to 10
On 24 Mar IOC was trading at 138.70. The strike last trading price was 2.37, which was -4.17 lower than the previous day. The implied volatity was 38.88, the open interest changed by 6 which increased total open position to 7
On 23 Mar IOC was trading at 138.11. The strike last trading price was 6.54, which was -23.18 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 Mar IOC was trading at 144.60. The strike last trading price was 6.54, which was -23.18 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 Mar IOC was trading at 142.73. The strike last trading price was 6.54, which was -23.18 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 Mar IOC was trading at 148.27. The strike last trading price was 6.54, which was -23.18 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Mar IOC was trading at 146.68. The strike last trading price was 6.54, which was -23.18 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Mar IOC was trading at 148.96. The strike last trading price was 6.54, which was -23.18 lower than the previous day. The implied volatity was 37.55, the open interest changed by 1 which increased total open position to 1
On 13 Mar IOC was trading at 156.54. The strike last trading price was 29.72, 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 29.72, 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 29.72, 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 29.72, 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 29.72, 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 Mar IOC was trading at 168.68. The strike last trading price was 29.72, 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) 153 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.8
Vega: 0
Theta: -0.18
Gamma: 0.03676
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 143.39 | 7.59 | 7.59 | 42.9 | 0 | 0 | 15 |
| 23 Apr | 145.48 | 7.59 | 1.0899999999999999 | 42.9 | 18 | 13 | 14 |
| 22 Apr | 147.36 | 6.5 | 6.5 | 35.41 | 0 | 0 | 1 |
| 21 Apr | 147.31 | 6.5 | 5.72 | 35.41 | 2 | 1 | 1 |
| 20 Apr | 146.87 | 0 | 0 | - | 0 | 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 | 0 | 0 |
| 9 Apr | 141.67 | 0.78 | 0 | - | 0 | 0 | 0 |
| 8 Apr | 143.35 | 0.78 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 134.44 | 0.78 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 134.05 | 0.78 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 134.13 | 0.78 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 135.72 | 0.78 | 0 | - | 0 | 0 | 0 |
| 30 Mar | 135.40 | 0.78 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 137.76 | 0.78 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 140.52 | 0.78 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 138.70 | 0.78 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 138.11 | 0.78 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 144.60 | 0.78 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 142.73 | 0.78 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 148.27 | 0.78 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 146.68 | 0.78 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 148.96 | 0.78 | 0 | 0.43 | 0 | 0 | 0 |
| 13 Mar | 156.54 | 0.78 | 0 | 3.41 | 0 | 0 | 0 |
| 12 Mar | 160.16 | 0.78 | 0 | 5.34 | 0 | 0 | 0 |
| 11 Mar | 160.63 | 0.78 | 0 | 5.51 | 0 | 0 | 0 |
| 10 Mar | 159.94 | 0.78 | 0 | 5.18 | 0 | 0 | 0 |
| 9 Mar | 161.22 | 0.78 | 0 | 5.74 | 0 | 0 | 0 |
| 6 Mar | 168.68 | 0.78 | 0 | 8.85 | 0 | 0 | 0 |
For Indian Oil Corp Ltd - strike price 153 expiring on 28APR2026
Delta for 153 PE is -0.8
Historical price for 153 PE is as follows
On 24 Apr IOC was trading at 143.39. The strike last trading price was 7.59, which was 7.59 higher than the previous day. The implied volatity was 42.9, the open interest changed by 0 which decreased total open position to 15
On 23 Apr IOC was trading at 145.48. The strike last trading price was 7.59, which was 1.0899999999999999 higher than the previous day. The implied volatity was 42.9, the open interest changed by 13 which increased total open position to 14
On 22 Apr IOC was trading at 147.36. The strike last trading price was 6.5, which was 6.5 higher than the previous day. The implied volatity was 35.41, the open interest changed by 0 which decreased total open position to 1
On 21 Apr IOC was trading at 147.31. The strike last trading price was 6.5, which was 5.72 higher than the previous day. The implied volatity was 35.41, the open interest changed by 1 which increased total open position to 1
On 20 Apr IOC was trading at 146.87. 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 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 0.78, 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 0.78, 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 0.78, 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 0.78, 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 0.78, 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 0.78, 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 0.78, 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 0.78, 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 0.78, 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 0.78, 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 0.78, 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 0.78, 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 0.78, 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 18 Mar IOC was trading at 148.27. The strike last trading price was 0.78, 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 0.78, 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 0.78, which was 0 lower than the previous day. The implied volatity was 0.43, 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 0.78, which was 0 lower than the previous day. The implied volatity was 3.41, 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 0.78, which was 0 lower than the previous day. The implied volatity was 5.34, 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 0.78, which was 0 lower than the previous day. The implied volatity was 5.51, 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 0.78, which was 0 lower than the previous day. The implied volatity was 5.18, 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 0.78, which was 0 lower than the previous day. The implied volatity was 5.74, the open interest changed by 0 which decreased total open position to 0
On 6 Mar IOC was trading at 168.68. The strike last trading price was 0.78, which was 0 lower than the previous day. The implied volatity was 8.85, the open interest changed by 0 which decreased total open position to 0
