IOC
Indian Oil Corp Ltd
Historical option data for IOC
24 Apr 2026 01:29 PM IST
| IOC 28-Apr-2026 (4d) 158 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0
Theta: -0.04
Gamma: 0.00751
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 143.35 | 0.05 | -0.020000000000000004 | 41.76 | 82 | -40 | 76 | |||||||||
| 23 Apr | 145.48 | 0.07 | -0.13999999999999999 | 35.49 | 239 | -15 | 119 | |||||||||
| 22 Apr | 147.36 | 0.2 | -0.08000000000000002 | 34.45 | 177 | 38 | 133 | |||||||||
| 21 Apr | 147.31 | 0.28 | -0.08999999999999997 | 35.04 | 31 | 1 | 94 | |||||||||
| 20 Apr | 146.87 | 0.38 | 0 | 36.05 | 157 | -54 | 95 | |||||||||
| 17 Apr | 145.88 | 0.38 | -0.010000000000000009 | 33.6 | 117 | -9 | 150 | |||||||||
| 16 Apr | 144.19 | 0.39 | -0.16000000000000003 | 35.75 | 70 | 3 | 160 | |||||||||
| 15 Apr | 145.22 | 0.56 | 0.17000000000000004 | 35.56 | 45 | -1 | 158 | |||||||||
| 13 Apr | 141.08 | 0.4 | -0.22999999999999998 | 37.71 | 72 | 16 | 159 | |||||||||
| 10 Apr | 142.96 | 0.63 | -0.05999999999999994 | 35.05 | 51 | 2 | 143 | |||||||||
|
|
||||||||||||||||
| 9 Apr | 141.67 | 0.67 | -0.33 | 37.35 | 77 | -1 | 141 | |||||||||
| 8 Apr | 143.35 | 1.01 | 0.68 | 37.1 | 229 | 93 | 142 | |||||||||
| 7 Apr | 134.44 | 0.33 | -0.09 | 40.21 | 2 | 0 | 48 | |||||||||
| 6 Apr | 134.05 | 0.43 | 0 | 42.44 | 36 | 10 | 48 | |||||||||
| 2 Apr | 134.13 | 0.42 | -0.2 | 38.12 | 15 | -1 | 38 | |||||||||
| 1 Apr | 135.72 | 0.61 | -0.33 | 39.04 | 78 | 22 | 36 | |||||||||
| 30 Mar | 135.40 | 0.94 | -0.41 | 41.47 | 4 | 1 | 14 | |||||||||
| 27 Mar | 137.76 | 1.35 | -0.29 | 41.85 | 6 | 1 | 13 | |||||||||
| 25 Mar | 140.52 | 1.64 | -8.28 | 37.91 | 22 | 12 | 13 | |||||||||
| 24 Mar | 138.70 | 9.92 | -1.24 | - | 0 | 0 | 1 | |||||||||
| 23 Mar | 138.11 | 9.92 | -1.24 | - | 0 | 0 | 1 | |||||||||
| 20 Mar | 144.60 | 9.92 | -1.24 | - | 0 | 0 | 1 | |||||||||
| 19 Mar | 142.73 | 9.92 | -1.24 | - | 0 | 0 | 1 | |||||||||
| 18 Mar | 148.27 | 9.92 | -1.24 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 146.68 | 9.92 | -1.24 | - | 0 | 0 | 1 | |||||||||
| 16 Mar | 148.96 | 9.92 | -1.24 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 156.54 | 9.92 | -1.24 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 160.16 | 9.92 | -1.24 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 160.63 | 9.92 | -1.24 | - | 0 | 0 | 1 | |||||||||
| 10 Mar | 159.94 | 9.92 | -1.24 | - | 2 | 0 | 1 | |||||||||
| 9 Mar | 161.22 | 9.92 | -1.24 | 29.4 | 2 | 1 | 1 | |||||||||
| 6 Mar | 168.68 | 11.16 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 171.54 | 11.16 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 175.77 | - | - | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 172.78 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 167.58 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 164.61 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 159.69 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 163.24 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 163.09 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Indian Oil Corp Ltd - strike price 158 expiring on 28APR2026
Delta for 158 CE is 0.02
Historical price for 158 CE is as follows
On 24 Apr IOC was trading at 143.35. The strike last trading price was 0.05, which was -0.020000000000000004 lower than the previous day. The implied volatity was 41.76, the open interest changed by -40 which decreased total open position to 76
On 23 Apr IOC was trading at 145.48. The strike last trading price was 0.07, which was -0.13999999999999999 lower than the previous day. The implied volatity was 35.49, the open interest changed by -15 which decreased total open position to 119
On 22 Apr IOC was trading at 147.36. The strike last trading price was 0.2, which was -0.08000000000000002 lower than the previous day. The implied volatity was 34.45, the open interest changed by 38 which increased total open position to 133
On 21 Apr IOC was trading at 147.31. The strike last trading price was 0.28, which was -0.08999999999999997 lower than the previous day. The implied volatity was 35.04, the open interest changed by 1 which increased total open position to 94
On 20 Apr IOC was trading at 146.87. The strike last trading price was 0.38, which was 0 lower than the previous day. The implied volatity was 36.05, the open interest changed by -54 which decreased total open position to 95
On 17 Apr IOC was trading at 145.88. The strike last trading price was 0.38, which was -0.010000000000000009 lower than the previous day. The implied volatity was 33.6, the open interest changed by -9 which decreased total open position to 150
On 16 Apr IOC was trading at 144.19. The strike last trading price was 0.39, which was -0.16000000000000003 lower than the previous day. The implied volatity was 35.75, the open interest changed by 3 which increased total open position to 160
On 15 Apr IOC was trading at 145.22. The strike last trading price was 0.56, which was 0.17000000000000004 higher than the previous day. The implied volatity was 35.56, the open interest changed by -1 which decreased total open position to 158
On 13 Apr IOC was trading at 141.08. The strike last trading price was 0.4, which was -0.22999999999999998 lower than the previous day. The implied volatity was 37.71, the open interest changed by 16 which increased total open position to 159
On 10 Apr IOC was trading at 142.96. The strike last trading price was 0.63, which was -0.05999999999999994 lower than the previous day. The implied volatity was 35.05, the open interest changed by 2 which increased total open position to 143
On 9 Apr IOC was trading at 141.67. The strike last trading price was 0.67, which was -0.33 lower than the previous day. The implied volatity was 37.35, the open interest changed by -1 which decreased total open position to 141
On 8 Apr IOC was trading at 143.35. The strike last trading price was 1.01, which was 0.68 higher than the previous day. The implied volatity was 37.1, the open interest changed by 93 which increased total open position to 142
On 7 Apr IOC was trading at 134.44. The strike last trading price was 0.33, which was -0.09 lower than the previous day. The implied volatity was 40.21, the open interest changed by 0 which decreased total open position to 48
On 6 Apr IOC was trading at 134.05. The strike last trading price was 0.43, which was 0 lower than the previous day. The implied volatity was 42.44, the open interest changed by 10 which increased total open position to 48
On 2 Apr IOC was trading at 134.13. The strike last trading price was 0.42, which was -0.2 lower than the previous day. The implied volatity was 38.12, the open interest changed by -1 which decreased total open position to 38
On 1 Apr IOC was trading at 135.72. The strike last trading price was 0.61, which was -0.33 lower than the previous day. The implied volatity was 39.04, the open interest changed by 22 which increased total open position to 36
On 30 Mar IOC was trading at 135.40. The strike last trading price was 0.94, which was -0.41 lower than the previous day. The implied volatity was 41.47, the open interest changed by 1 which increased total open position to 14
On 27 Mar IOC was trading at 137.76. The strike last trading price was 1.35, which was -0.29 lower than the previous day. The implied volatity was 41.85, the open interest changed by 1 which increased total open position to 13
On 25 Mar IOC was trading at 140.52. The strike last trading price was 1.64, which was -8.28 lower than the previous day. The implied volatity was 37.91, the open interest changed by 12 which increased total open position to 13
On 24 Mar IOC was trading at 138.70. The strike last trading price was 9.92, which was -1.24 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 23 Mar IOC was trading at 138.11. The strike last trading price was 9.92, which was -1.24 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 9.92, which was -1.24 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 9.92, which was -1.24 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 9.92, which was -1.24 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 9.92, which was -1.24 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 9.92, which was -1.24 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 9.92, which was -1.24 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 9.92, which was -1.24 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 9.92, which was -1.24 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Mar IOC was trading at 159.94. The strike last trading price was 9.92, which was -1.24 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 9.92, which was -1.24 lower than the previous day. The implied volatity was 29.4, the open interest changed by 1 which increased total open position to 1
On 6 Mar IOC was trading at 168.68. The strike last trading price was 11.16, 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 5 Mar IOC was trading at 171.54. The strike last trading price was 11.16, 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 5 Feb IOC was trading at 175.77. 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 4 Feb IOC was trading at 172.78. 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 3 Feb IOC was trading at 167.58. 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 2 Feb IOC was trading at 164.61. 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 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
On 30 Jan IOC was trading at 163.24. 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 29 Jan IOC was trading at 163.09. 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) 158 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 143.35 | 18.31 | 18.31 | - | 0 | 0 | 5 |
| 23 Apr | 145.48 | 18.31 | 18.31 | - | 0 | 0 | 5 |
| 22 Apr | 147.36 | 18.31 | 18.31 | - | 0 | 0 | 5 |
| 21 Apr | 147.31 | 18.31 | 18.31 | - | 0 | 0 | 5 |
| 20 Apr | 146.87 | 18.31 | 18.31 | - | 0 | 0 | 5 |
| 17 Apr | 145.88 | 18.31 | 18.31 | - | 0 | 0 | 5 |
| 16 Apr | 144.19 | 18.31 | 18.31 | - | 0 | 0 | 5 |
| 15 Apr | 145.22 | 18.31 | 18.31 | - | 0 | 0 | 5 |
| 13 Apr | 141.08 | 18.31 | 18.31 | - | 0 | 0 | 5 |
| 10 Apr | 142.96 | 18.31 | 18.31 | - | 0 | 0 | 5 |
| 9 Apr | 141.67 | 18.31 | 15.42 | - | 0 | 0 | 0 |
| 8 Apr | 143.35 | 18.31 | 15.42 | - | 0 | 0 | 5 |
| 7 Apr | 134.44 | 18.31 | 15.42 | - | 0 | 0 | 5 |
| 6 Apr | 134.05 | 18.31 | 15.42 | - | 0 | 0 | 5 |
| 2 Apr | 134.13 | 18.31 | 15.42 | - | 0 | 0 | 5 |
| 1 Apr | 135.72 | 18.31 | 15.42 | - | 0 | 0 | 5 |
| 30 Mar | 135.40 | 18.31 | 15.42 | - | 0 | 0 | 0 |
| 27 Mar | 137.76 | 18.31 | 15.42 | - | 0 | 0 | 5 |
| 25 Mar | 140.52 | 18.31 | 15.42 | 43.86 | 1 | 0 | 5 |
| 24 Mar | 138.70 | 2.89 | -4.95 | - | 0 | 0 | 5 |
| 23 Mar | 138.11 | 2.89 | -4.95 | - | 0 | 0 | 5 |
| 20 Mar | 144.60 | 2.89 | -4.95 | - | 0 | 0 | 5 |
| 19 Mar | 142.73 | 2.89 | -4.95 | - | 0 | 0 | 5 |
| 18 Mar | 148.27 | 2.89 | -4.95 | - | 0 | 0 | 0 |
| 17 Mar | 146.68 | 2.89 | -4.95 | - | 0 | 0 | 5 |
| 16 Mar | 148.96 | 2.89 | -4.95 | - | 0 | 0 | 0 |
| 13 Mar | 156.54 | 2.89 | -4.95 | - | 0 | 0 | 0 |
| 12 Mar | 160.16 | 2.89 | -4.95 | - | 0 | 0 | 0 |
| 11 Mar | 160.63 | 2.89 | -4.95 | - | 0 | 0 | 5 |
| 10 Mar | 159.94 | 2.89 | -4.95 | - | 0 | 0 | 5 |
| 9 Mar | 161.22 | 2.89 | -4.95 | - | 0 | 0 | 5 |
| 6 Mar | 168.68 | 2.89 | -4.95 | - | 0 | 0 | 5 |
| 5 Mar | 171.54 | 2.89 | -4.95 | 34.58 | 5 | 0 | 0 |
| 5 Feb | 175.77 | - | - | - | 0 | 0 | 0 |
| 4 Feb | 172.78 | 0 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 167.58 | 0 | 0 | 5.09 | 0 | 0 | 0 |
| 2 Feb | 164.61 | 0 | 0 | 3.83 | 0 | 0 | 0 |
| 1 Feb | 159.69 | 0 | 0 | 2.62 | 0 | 0 | 0 |
| 30 Jan | 163.24 | 0 | 0 | 3.59 | 0 | 0 | 0 |
| 29 Jan | 163.09 | 0 | 0 | 3.43 | 0 | 0 | 0 |
For Indian Oil Corp Ltd - strike price 158 expiring on 28APR2026
Delta for 158 PE is -
Historical price for 158 PE is as follows
On 24 Apr IOC was trading at 143.35. The strike last trading price was 18.31, which was 18.31 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 23 Apr IOC was trading at 145.48. The strike last trading price was 18.31, which was 18.31 higher than the previous day. The implied volatity was -, 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 18.31, which was 18.31 higher than the previous day. The implied volatity was -, 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 18.31, which was 18.31 higher than the previous day. The implied volatity was -, 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 18.31, which was 18.31 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 17 Apr IOC was trading at 145.88. The strike last trading price was 18.31, which was 18.31 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 16 Apr IOC was trading at 144.19. The strike last trading price was 18.31, which was 18.31 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 15 Apr IOC was trading at 145.22. The strike last trading price was 18.31, which was 18.31 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 13 Apr IOC was trading at 141.08. The strike last trading price was 18.31, which was 18.31 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 10 Apr IOC was trading at 142.96. The strike last trading price was 18.31, which was 18.31 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 9 Apr IOC was trading at 141.67. The strike last trading price was 18.31, which was 15.42 higher 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 18.31, which was 15.42 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 7 Apr IOC was trading at 134.44. The strike last trading price was 18.31, which was 15.42 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 6 Apr IOC was trading at 134.05. The strike last trading price was 18.31, which was 15.42 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 2 Apr IOC was trading at 134.13. The strike last trading price was 18.31, which was 15.42 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 1 Apr IOC was trading at 135.72. The strike last trading price was 18.31, which was 15.42 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 30 Mar IOC was trading at 135.40. The strike last trading price was 18.31, which was 15.42 higher 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 18.31, which was 15.42 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 25 Mar IOC was trading at 140.52. The strike last trading price was 18.31, which was 15.42 higher than the previous day. The implied volatity was 43.86, the open interest changed by 0 which decreased total open position to 5
On 24 Mar IOC was trading at 138.70. The strike last trading price was 2.89, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 23 Mar IOC was trading at 138.11. The strike last trading price was 2.89, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 20 Mar IOC was trading at 144.60. The strike last trading price was 2.89, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 19 Mar IOC was trading at 142.73. The strike last trading price was 2.89, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 18 Mar IOC was trading at 148.27. The strike last trading price was 2.89, which was -4.95 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 2.89, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 16 Mar IOC was trading at 148.96. The strike last trading price was 2.89, which was -4.95 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 2.89, which was -4.95 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 2.89, which was -4.95 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 2.89, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 10 Mar IOC was trading at 159.94. The strike last trading price was 2.89, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 9 Mar IOC was trading at 161.22. The strike last trading price was 2.89, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 6 Mar IOC was trading at 168.68. The strike last trading price was 2.89, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 5 Mar IOC was trading at 171.54. The strike last trading price was 2.89, which was -4.95 lower than the previous day. The implied volatity was 34.58, the open interest changed by 0 which decreased total open position to 0
On 5 Feb IOC was trading at 175.77. 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 4 Feb IOC was trading at 172.78. 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 3 Feb IOC was trading at 167.58. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.09, 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 0, which was 0 lower than the previous day. The implied volatity was 3.83, 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 2.62, the open interest changed by 0 which decreased total open position to 0
On 30 Jan IOC was trading at 163.24. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.59, the open interest changed by 0 which decreased total open position to 0
On 29 Jan IOC was trading at 163.09. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.43, the open interest changed by 0 which decreased total open position to 0
