IOC
Indian Oil Corp Ltd
Historical option data for IOC
24 Apr 2026 01:28 PM IST
| IOC 28-Apr-2026 (4d) 155 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0
Theta: -0.05
Gamma: 0.01249
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 143.39 | 0.08 | -0.039999999999999994 | 38.36 | 75 | -18 | 318 | |||||||||
| 23 Apr | 145.48 | 0.14 | -0.21999999999999997 | 32.42 | 451 | -46 | 336 | |||||||||
| 22 Apr | 147.36 | 0.35 | -0.15000000000000002 | 31.55 | 359 | 15 | 382 | |||||||||
| 21 Apr | 147.31 | 0.49 | -0.14 | 32.22 | 463 | 9 | 366 | |||||||||
| 20 Apr | 146.87 | 0.57 | -0.10000000000000009 | 33.95 | 759 | -16 | 353 | |||||||||
| 17 Apr | 145.88 | 0.7 | 0.07999999999999996 | 32.16 | 265 | -35 | 369 | |||||||||
| 16 Apr | 144.19 | 0.62 | -0.29000000000000004 | 34.22 | 291 | 25 | 403 | |||||||||
| 15 Apr | 145.22 | 0.86 | 0.25 | 34.24 | 510 | -2 | 378 | |||||||||
| 13 Apr | 141.08 | 0.63 | -0.30000000000000004 | 37.03 | 376 | 14 | 381 | |||||||||
| 10 Apr | 142.96 | 0.94 | -0.040000000000000036 | 34.43 | 247 | 4 | 368 | |||||||||
| 9 Apr | 141.67 | 0.97 | -0.44 | 36.5 | 510 | -13 | 362 | |||||||||
| 8 Apr | 143.35 | 1.43 | 0.96 | 36.36 | 1,332 | 70 | 356 | |||||||||
| 7 Apr | 134.44 | 0.45 | -0.11 | 38.95 | 164 | -30 | 286 | |||||||||
| 6 Apr | 134.05 | 0.54 | -0.03 | 40.65 | 255 | 30 | 316 | |||||||||
| 2 Apr | 134.13 | 0.58 | -0.27 | 37.76 | 277 | -20 | 287 | |||||||||
| 1 Apr | 135.72 | 0.84 | -0.23 | 38.46 | 422 | 108 | 305 | |||||||||
| 30 Mar | 135.40 | 1.12 | -0.59 | 39.59 | 229 | -10 | 196 | |||||||||
| 27 Mar | 137.76 | 1.68 | -0.47 | 40.86 | 302 | 22 | 206 | |||||||||
| 25 Mar | 140.52 | 2.15 | 0.06 | 37.64 | 166 | 66 | 181 | |||||||||
| 24 Mar | 138.70 | 2.1 | -0.1 | 39.86 | 131 | 33 | 114 | |||||||||
| 23 Mar | 138.11 | 2.2 | -1.3 | 41.47 | 106 | 2 | 92 | |||||||||
| 20 Mar | 144.60 | 3.65 | 0.7 | 36.11 | 66 | -6 | 90 | |||||||||
| 19 Mar | 142.73 | 3.21 | -1.13 | 36.13 | 59 | -12 | 97 | |||||||||
| 18 Mar | 148.27 | 4.32 | 0.34 | 32.53 | 84 | 50 | 98 | |||||||||
| 17 Mar | 146.68 | 3.95 | -1.5 | 33.4 | 57 | 30 | 47 | |||||||||
| 16 Mar | 148.96 | 5.45 | -6.55 | 36.02 | 19 | 13 | 16 | |||||||||
| 13 Mar | 156.54 | 12 | 1.75 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 160.16 | 12 | 1.75 | 35.24 | 1 | 2 | 0 | |||||||||
| 11 Mar | 160.63 | 10.25 | -1.45 | 25.08 | 2 | 1 | 2 | |||||||||
| 10 Mar | 159.94 | 11.7 | -16.24 | - | 1 | 0 | 1 | |||||||||
| 9 Mar | 161.22 | 11.7 | -16.24 | 29.12 | 1 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 6 Mar | 168.68 | 27.94 | 0 | - | 0 | 0 | 0 | |||||||||
For Indian Oil Corp Ltd - strike price 155 expiring on 28APR2026
Delta for 155 CE is 0.03
Historical price for 155 CE is as follows
On 24 Apr IOC was trading at 143.39. The strike last trading price was 0.08, which was -0.039999999999999994 lower than the previous day. The implied volatity was 38.36, the open interest changed by -18 which decreased total open position to 318
On 23 Apr IOC was trading at 145.48. The strike last trading price was 0.14, which was -0.21999999999999997 lower than the previous day. The implied volatity was 32.42, the open interest changed by -46 which decreased total open position to 336
On 22 Apr IOC was trading at 147.36. The strike last trading price was 0.35, which was -0.15000000000000002 lower than the previous day. The implied volatity was 31.55, the open interest changed by 15 which increased total open position to 382
On 21 Apr IOC was trading at 147.31. The strike last trading price was 0.49, which was -0.14 lower than the previous day. The implied volatity was 32.22, the open interest changed by 9 which increased total open position to 366
On 20 Apr IOC was trading at 146.87. The strike last trading price was 0.57, which was -0.10000000000000009 lower than the previous day. The implied volatity was 33.95, the open interest changed by -16 which decreased total open position to 353
On 17 Apr IOC was trading at 145.88. The strike last trading price was 0.7, which was 0.07999999999999996 higher than the previous day. The implied volatity was 32.16, the open interest changed by -35 which decreased total open position to 369
On 16 Apr IOC was trading at 144.19. The strike last trading price was 0.62, which was -0.29000000000000004 lower than the previous day. The implied volatity was 34.22, the open interest changed by 25 which increased total open position to 403
On 15 Apr IOC was trading at 145.22. The strike last trading price was 0.86, which was 0.25 higher than the previous day. The implied volatity was 34.24, the open interest changed by -2 which decreased total open position to 378
On 13 Apr IOC was trading at 141.08. The strike last trading price was 0.63, which was -0.30000000000000004 lower than the previous day. The implied volatity was 37.03, the open interest changed by 14 which increased total open position to 381
On 10 Apr IOC was trading at 142.96. The strike last trading price was 0.94, which was -0.040000000000000036 lower than the previous day. The implied volatity was 34.43, the open interest changed by 4 which increased total open position to 368
On 9 Apr IOC was trading at 141.67. The strike last trading price was 0.97, which was -0.44 lower than the previous day. The implied volatity was 36.5, the open interest changed by -13 which decreased total open position to 362
On 8 Apr IOC was trading at 143.35. The strike last trading price was 1.43, which was 0.96 higher than the previous day. The implied volatity was 36.36, the open interest changed by 70 which increased total open position to 356
On 7 Apr IOC was trading at 134.44. The strike last trading price was 0.45, which was -0.11 lower than the previous day. The implied volatity was 38.95, the open interest changed by -30 which decreased total open position to 286
On 6 Apr IOC was trading at 134.05. The strike last trading price was 0.54, which was -0.03 lower than the previous day. The implied volatity was 40.65, the open interest changed by 30 which increased total open position to 316
On 2 Apr IOC was trading at 134.13. The strike last trading price was 0.58, which was -0.27 lower than the previous day. The implied volatity was 37.76, the open interest changed by -20 which decreased total open position to 287
On 1 Apr IOC was trading at 135.72. The strike last trading price was 0.84, which was -0.23 lower than the previous day. The implied volatity was 38.46, the open interest changed by 108 which increased total open position to 305
On 30 Mar IOC was trading at 135.40. The strike last trading price was 1.12, which was -0.59 lower than the previous day. The implied volatity was 39.59, the open interest changed by -10 which decreased total open position to 196
On 27 Mar IOC was trading at 137.76. The strike last trading price was 1.68, which was -0.47 lower than the previous day. The implied volatity was 40.86, the open interest changed by 22 which increased total open position to 206
On 25 Mar IOC was trading at 140.52. The strike last trading price was 2.15, which was 0.06 higher than the previous day. The implied volatity was 37.64, the open interest changed by 66 which increased total open position to 181
On 24 Mar IOC was trading at 138.70. The strike last trading price was 2.1, which was -0.1 lower than the previous day. The implied volatity was 39.86, the open interest changed by 33 which increased total open position to 114
On 23 Mar IOC was trading at 138.11. The strike last trading price was 2.2, which was -1.3 lower than the previous day. The implied volatity was 41.47, the open interest changed by 2 which increased total open position to 92
On 20 Mar IOC was trading at 144.60. The strike last trading price was 3.65, which was 0.7 higher than the previous day. The implied volatity was 36.11, the open interest changed by -6 which decreased total open position to 90
On 19 Mar IOC was trading at 142.73. The strike last trading price was 3.21, which was -1.13 lower than the previous day. The implied volatity was 36.13, the open interest changed by -12 which decreased total open position to 97
On 18 Mar IOC was trading at 148.27. The strike last trading price was 4.32, which was 0.34 higher than the previous day. The implied volatity was 32.53, the open interest changed by 50 which increased total open position to 98
On 17 Mar IOC was trading at 146.68. The strike last trading price was 3.95, which was -1.5 lower than the previous day. The implied volatity was 33.4, the open interest changed by 30 which increased total open position to 47
On 16 Mar IOC was trading at 148.96. The strike last trading price was 5.45, which was -6.55 lower than the previous day. The implied volatity was 36.02, the open interest changed by 13 which increased total open position to 16
On 13 Mar IOC was trading at 156.54. The strike last trading price was 12, which was 1.75 higher 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 12, which was 1.75 higher than the previous day. The implied volatity was 35.24, the open interest changed by 2 which increased total open position to 0
On 11 Mar IOC was trading at 160.63. The strike last trading price was 10.25, which was -1.45 lower than the previous day. The implied volatity was 25.08, the open interest changed by 1 which increased total open position to 2
On 10 Mar IOC was trading at 159.94. The strike last trading price was 11.7, which was -16.24 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Mar IOC was trading at 161.22. The strike last trading price was 11.7, which was -16.24 lower than the previous day. The implied volatity was 29.12, 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 27.94, 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) 155 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.97
Vega: 0
Theta: -0.05
Gamma: 0.01224
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 143.39 | 11.2 | 2.4899999999999984 | 35.98 | 2 | 0 | 50 |
| 23 Apr | 145.48 | 8.71 | 0.6700000000000017 | 41.92 | 1 | 0 | 50 |
| 22 Apr | 147.36 | 8.04 | -0.28000000000000114 | 37.53 | 14 | 3 | 49 |
| 21 Apr | 147.31 | 8.32 | 0.4800000000000004 | 38.63 | 14 | -4 | 50 |
| 20 Apr | 146.87 | 7.84 | -1.7300000000000004 | 33.43 | 11 | -3 | 57 |
| 17 Apr | 145.88 | 9.61 | -0.9900000000000002 | 31.51 | 28 | 5 | 59 |
| 16 Apr | 144.19 | 10.6 | 0.33000000000000007 | 34.34 | 3 | 0 | 56 |
| 15 Apr | 145.22 | 10.27 | -4.460000000000001 | 34.14 | 8 | -1 | 55 |
| 13 Apr | 141.08 | 14.73 | 2.130000000000001 | 46.06 | 3 | -2 | 56 |
| 10 Apr | 142.96 | 12.6 | -1.6500000000000004 | 44.38 | 1 | 0 | 59 |
| 9 Apr | 141.67 | 14.25 | 1.61 | 43.72 | 6 | 3 | 58 |
| 8 Apr | 143.35 | 12.51 | -8 | 41.32 | 30 | 14 | 52 |
| 7 Apr | 134.44 | 20.35 | -1.65 | 47.26 | 5 | -3 | 39 |
| 6 Apr | 134.05 | 22 | -1.53 | 60.75 | 2 | -1 | 43 |
| 2 Apr | 134.13 | 23.53 | 5.47 | 71.82 | 1 | 0 | 45 |
| 1 Apr | 135.72 | 18.06 | -1.68 | 15.75 | 4 | 2 | 45 |
| 30 Mar | 135.40 | 19.71 | 1.74 | 48.76 | 15 | 11 | 43 |
| 27 Mar | 137.76 | 18.05 | 2.8 | 41.6 | 13 | 6 | 33 |
| 25 Mar | 140.52 | 15.25 | -1.95 | 38.82 | 18 | 7 | 26 |
| 24 Mar | 138.70 | 17.2 | -0.7 | 42.73 | 11 | 7 | 19 |
| 23 Mar | 138.11 | 17.9 | 6.1 | 42.78 | 6 | 5 | 12 |
| 20 Mar | 144.60 | 11.8 | -1.2 | 35.46 | 6 | 4 | 6 |
| 19 Mar | 142.73 | 13 | 3.7 | 35.71 | 1 | 0 | 2 |
| 18 Mar | 148.27 | 9.3 | -0.8 | 31.97 | 1 | 0 | 1 |
| 17 Mar | 146.68 | 10.1 | 9.12 | 30.4 | 1 | 0 | 0 |
| 16 Mar | 148.96 | 0.98 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 156.54 | 0.98 | 0 | 2.18 | 0 | 0 | 0 |
| 12 Mar | 160.16 | 0.98 | 0 | 4.22 | 0 | 0 | 0 |
| 11 Mar | 160.63 | 0.98 | 0 | 4.39 | 0 | 0 | 0 |
| 10 Mar | 159.94 | 0.98 | 0 | 4.08 | 0 | 0 | 0 |
| 9 Mar | 161.22 | 0.98 | 0 | 4.69 | 0 | 0 | 0 |
| 6 Mar | 168.68 | 0.98 | 0 | 7.92 | 0 | 0 | 0 |
For Indian Oil Corp Ltd - strike price 155 expiring on 28APR2026
Delta for 155 PE is -0.97
Historical price for 155 PE is as follows
On 24 Apr IOC was trading at 143.39. The strike last trading price was 11.2, which was 2.4899999999999984 higher than the previous day. The implied volatity was 35.98, the open interest changed by 0 which decreased total open position to 50
On 23 Apr IOC was trading at 145.48. The strike last trading price was 8.71, which was 0.6700000000000017 higher than the previous day. The implied volatity was 41.92, the open interest changed by 0 which decreased total open position to 50
On 22 Apr IOC was trading at 147.36. The strike last trading price was 8.04, which was -0.28000000000000114 lower than the previous day. The implied volatity was 37.53, the open interest changed by 3 which increased total open position to 49
On 21 Apr IOC was trading at 147.31. The strike last trading price was 8.32, which was 0.4800000000000004 higher than the previous day. The implied volatity was 38.63, the open interest changed by -4 which decreased total open position to 50
On 20 Apr IOC was trading at 146.87. The strike last trading price was 7.84, which was -1.7300000000000004 lower than the previous day. The implied volatity was 33.43, the open interest changed by -3 which decreased total open position to 57
On 17 Apr IOC was trading at 145.88. The strike last trading price was 9.61, which was -0.9900000000000002 lower than the previous day. The implied volatity was 31.51, the open interest changed by 5 which increased total open position to 59
On 16 Apr IOC was trading at 144.19. The strike last trading price was 10.6, which was 0.33000000000000007 higher than the previous day. The implied volatity was 34.34, the open interest changed by 0 which decreased total open position to 56
On 15 Apr IOC was trading at 145.22. The strike last trading price was 10.27, which was -4.460000000000001 lower than the previous day. The implied volatity was 34.14, the open interest changed by -1 which decreased total open position to 55
On 13 Apr IOC was trading at 141.08. The strike last trading price was 14.73, which was 2.130000000000001 higher than the previous day. The implied volatity was 46.06, the open interest changed by -2 which decreased total open position to 56
On 10 Apr IOC was trading at 142.96. The strike last trading price was 12.6, which was -1.6500000000000004 lower than the previous day. The implied volatity was 44.38, the open interest changed by 0 which decreased total open position to 59
On 9 Apr IOC was trading at 141.67. The strike last trading price was 14.25, which was 1.61 higher than the previous day. The implied volatity was 43.72, the open interest changed by 3 which increased total open position to 58
On 8 Apr IOC was trading at 143.35. The strike last trading price was 12.51, which was -8 lower than the previous day. The implied volatity was 41.32, the open interest changed by 14 which increased total open position to 52
On 7 Apr IOC was trading at 134.44. The strike last trading price was 20.35, which was -1.65 lower than the previous day. The implied volatity was 47.26, the open interest changed by -3 which decreased total open position to 39
On 6 Apr IOC was trading at 134.05. The strike last trading price was 22, which was -1.53 lower than the previous day. The implied volatity was 60.75, the open interest changed by -1 which decreased total open position to 43
On 2 Apr IOC was trading at 134.13. The strike last trading price was 23.53, which was 5.47 higher than the previous day. The implied volatity was 71.82, the open interest changed by 0 which decreased total open position to 45
On 1 Apr IOC was trading at 135.72. The strike last trading price was 18.06, which was -1.68 lower than the previous day. The implied volatity was 15.75, the open interest changed by 2 which increased total open position to 45
On 30 Mar IOC was trading at 135.40. The strike last trading price was 19.71, which was 1.74 higher than the previous day. The implied volatity was 48.76, the open interest changed by 11 which increased total open position to 43
On 27 Mar IOC was trading at 137.76. The strike last trading price was 18.05, which was 2.8 higher than the previous day. The implied volatity was 41.6, the open interest changed by 6 which increased total open position to 33
On 25 Mar IOC was trading at 140.52. The strike last trading price was 15.25, which was -1.95 lower than the previous day. The implied volatity was 38.82, the open interest changed by 7 which increased total open position to 26
On 24 Mar IOC was trading at 138.70. The strike last trading price was 17.2, which was -0.7 lower than the previous day. The implied volatity was 42.73, the open interest changed by 7 which increased total open position to 19
On 23 Mar IOC was trading at 138.11. The strike last trading price was 17.9, which was 6.1 higher than the previous day. The implied volatity was 42.78, the open interest changed by 5 which increased total open position to 12
On 20 Mar IOC was trading at 144.60. The strike last trading price was 11.8, which was -1.2 lower than the previous day. The implied volatity was 35.46, the open interest changed by 4 which increased total open position to 6
On 19 Mar IOC was trading at 142.73. The strike last trading price was 13, which was 3.7 higher than the previous day. The implied volatity was 35.71, the open interest changed by 0 which decreased total open position to 2
On 18 Mar IOC was trading at 148.27. The strike last trading price was 9.3, which was -0.8 lower than the previous day. The implied volatity was 31.97, 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 10.1, which was 9.12 higher than the previous day. The implied volatity was 30.4, 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 0.98, 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 0.98, which was 0 lower than the previous day. The implied volatity was 2.18, 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 0.98, which was 0 lower than the previous day. The implied volatity was 4.22, 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 0.98, which was 0 lower than the previous day. The implied volatity was 4.39, 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 0.98, which was 0 lower than the previous day. The implied volatity was 4.08, 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 0.98, which was 0 lower than the previous day. The implied volatity was 4.69, 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 0.98, which was 0 lower than the previous day. The implied volatity was 7.92, the open interest changed by 0 which decreased total open position to 0
