IOC
Indian Oil Corp Ltd
Historical option data for IOC
20 Mar 2026 04:11 PM IST
| IOC 30-MAR-2026 160 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.09
Vega: 0.04
Theta: -0.08
Gamma: 0.02
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Mar | 144.60 | 0.4 | 0.04 | 41.61 | 1,082 | 203 | 1,321 | |||||||||
| 19 Mar | 142.73 | 0.36 | -0.17 | 42.09 | 662 | 2 | 1,118 | |||||||||
| 18 Mar | 148.27 | 0.54 | -0.03 | 33.99 | 985 | 135 | 1,124 | |||||||||
| 17 Mar | 146.68 | 0.58 | -0.86 | 36.81 | 1,350 | -121 | 986 | |||||||||
| 16 Mar | 148.96 | 1.38 | -2.5 | 41.45 | 3,069 | -19 | 1,100 | |||||||||
| 13 Mar | 156.54 | 3.83 | -2.17 | 37.13 | 1,289 | 63 | 1,120 | |||||||||
| 12 Mar | 160.16 | 6.04 | 0.71 | 39.11 | 1,915 | 221 | 1,057 | |||||||||
| 11 Mar | 160.63 | 5.23 | 0.37 | 30.78 | 1,851 | 40 | 837 | |||||||||
| 10 Mar | 159.94 | 4.91 | -1.64 | 29.97 | 2,358 | 279 | 788 | |||||||||
| 9 Mar | 161.22 | 6.52 | -3.81 | 35.03 | 3,506 | 303 | 514 | |||||||||
| 6 Mar | 168.68 | 10.2 | -3.27 | 24.53 | 40 | 24 | 212 | |||||||||
| 5 Mar | 171.54 | 13.03 | 0.15 | 11.71 | 92 | 38 | 189 | |||||||||
| 4 Mar | 170.44 | 13.05 | -6.93 | 35.07 | 112 | 82 | 150 | |||||||||
| 2 Mar | 179.11 | 20 | -7.02 | 22.84 | 28 | -7 | 68 | |||||||||
| 27 Feb | 187.47 | 27.02 | -0.38 | - | 17 | -10 | 72 | |||||||||
| 26 Feb | 186.47 | 27.74 | 3.54 | 25.31 | 54 | -7 | 82 | |||||||||
| 25 Feb | 183.03 | 24.2 | 3.07 | 27.34 | 1 | 0 | 89 | |||||||||
| 24 Feb | 180.19 | 21.25 | 3.2 | 14.05 | 35 | 10 | 89 | |||||||||
| 23 Feb | 176.46 | 18.05 | 2.45 | 14.72 | 28 | -7 | 78 | |||||||||
| 20 Feb | 173.79 | 15.6 | -1.15 | 19.76 | 59 | 43 | 85 | |||||||||
| 19 Feb | 174.30 | 16.75 | -3.17 | 28.27 | 17 | 12 | 42 | |||||||||
| 18 Feb | 178.74 | 19.92 | 2.52 | 24.23 | 4 | 2 | 30 | |||||||||
| 17 Feb | 175.81 | 17.4 | 0.9 | 16.59 | 4 | 2 | 26 | |||||||||
| 16 Feb | 175.15 | 16.5 | -2 | 14.53 | 2 | 0 | 22 | |||||||||
| 13 Feb | 176.77 | 18.5 | -0.35 | 14.17 | 7 | 4 | 20 | |||||||||
| 12 Feb | 178.11 | 18.85 | -2.85 | 16.25 | 10 | 4 | 16 | |||||||||
| 11 Feb | 181.31 | 21.7 | 1.2 | 16.61 | 2 | 0 | 11 | |||||||||
| 10 Feb | 178.21 | 20.5 | 1.5 | 22.24 | 6 | 0 | 12 | |||||||||
| 9 Feb | 176.16 | 19 | -0.64 | 25.62 | 2 | 0 | 11 | |||||||||
| 6 Feb | 175.20 | 19.64 | 1.64 | 33.66 | 6 | 5 | 10 | |||||||||
| 5 Feb | 175.77 | 18 | 2.8 | 16.22 | 3 | 0 | 4 | |||||||||
| 4 Feb | 172.78 | 15.2 | 3.3 | 14.92 | 3 | -1 | 4 | |||||||||
| 3 Feb | 167.58 | 11.9 | 1.9 | 23.9 | 3 | -1 | 5 | |||||||||
| 2 Feb | 164.61 | 10 | 1 | 22.68 | 2 | 1 | 7 | |||||||||
| 1 Feb | 159.69 | 9 | 0.5 | - | 0 | 0 | 6 | |||||||||
| 30 Jan | 163.24 | 9 | 0.5 | 22.18 | 1 | 0 | 5 | |||||||||
| 29 Jan | 163.09 | 8.5 | -0.5 | 18.34 | 1 | 0 | 0 | |||||||||
| 28 Jan | 162.85 | 9 | 3 | 22.25 | 4 | 3 | 5 | |||||||||
| 27 Jan | 158.90 | 6 | -0.79 | 17.94 | 1 | 0 | 2 | |||||||||
| 23 Jan | 156.03 | 6.79 | -4.84 | - | 0 | 0 | 2 | |||||||||
| 22 Jan | 159.05 | 6.79 | -4.84 | - | 0 | 0 | 2 | |||||||||
| 21 Jan | 158.82 | 6.79 | -4.84 | - | 0 | 0 | 2 | |||||||||
| 20 Jan | 158.43 | 6.79 | -4.84 | 22.19 | 2 | 1 | 1 | |||||||||
| 19 Jan | 160.90 | 11.63 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Jan | 161.32 | 11.63 | 0 | - | 0 | 0 | 0 | |||||||||
| 14 Jan | 159.16 | 11.63 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Jan | 157.40 | 11.63 | 0 | 0.03 | 0 | 0 | 0 | |||||||||
| 12 Jan | 158.24 | 11.63 | 0 | 0.91 | 0 | 0 | 0 | |||||||||
| 9 Jan | 157.61 | 11.63 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 156.37 | 11.63 | 0 | 0.23 | 0 | 0 | 0 | |||||||||
| 7 Jan | 162.67 | 11.63 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 6 Jan | 164.00 | 11.63 | - | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 165.01 | 11.63 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 166.79 | 11.63 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 165.88 | 11.63 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 166.46 | 11.63 | 0 | - | 0 | 0 | 0 | |||||||||
For Indian Oil Corp Ltd - strike price 160 expiring on 30MAR2026
Delta for 160 CE is 0.09
Historical price for 160 CE is as follows
On 20 Mar IOC was trading at 144.60. The strike last trading price was 0.4, which was 0.04 higher than the previous day. The implied volatity was 41.61, the open interest changed by 203 which increased total open position to 1321
On 19 Mar IOC was trading at 142.73. The strike last trading price was 0.36, which was -0.17 lower than the previous day. The implied volatity was 42.09, the open interest changed by 2 which increased total open position to 1118
On 18 Mar IOC was trading at 148.27. The strike last trading price was 0.54, which was -0.03 lower than the previous day. The implied volatity was 33.99, the open interest changed by 135 which increased total open position to 1124
On 17 Mar IOC was trading at 146.68. The strike last trading price was 0.58, which was -0.86 lower than the previous day. The implied volatity was 36.81, the open interest changed by -121 which decreased total open position to 986
On 16 Mar IOC was trading at 148.96. The strike last trading price was 1.38, which was -2.5 lower than the previous day. The implied volatity was 41.45, the open interest changed by -19 which decreased total open position to 1100
On 13 Mar IOC was trading at 156.54. The strike last trading price was 3.83, which was -2.17 lower than the previous day. The implied volatity was 37.13, the open interest changed by 63 which increased total open position to 1120
On 12 Mar IOC was trading at 160.16. The strike last trading price was 6.04, which was 0.71 higher than the previous day. The implied volatity was 39.11, the open interest changed by 221 which increased total open position to 1057
On 11 Mar IOC was trading at 160.63. The strike last trading price was 5.23, which was 0.37 higher than the previous day. The implied volatity was 30.78, the open interest changed by 40 which increased total open position to 837
On 10 Mar IOC was trading at 159.94. The strike last trading price was 4.91, which was -1.64 lower than the previous day. The implied volatity was 29.97, the open interest changed by 279 which increased total open position to 788
On 9 Mar IOC was trading at 161.22. The strike last trading price was 6.52, which was -3.81 lower than the previous day. The implied volatity was 35.03, the open interest changed by 303 which increased total open position to 514
On 6 Mar IOC was trading at 168.68. The strike last trading price was 10.2, which was -3.27 lower than the previous day. The implied volatity was 24.53, the open interest changed by 24 which increased total open position to 212
On 5 Mar IOC was trading at 171.54. The strike last trading price was 13.03, which was 0.15 higher than the previous day. The implied volatity was 11.71, the open interest changed by 38 which increased total open position to 189
On 4 Mar IOC was trading at 170.44. The strike last trading price was 13.05, which was -6.93 lower than the previous day. The implied volatity was 35.07, the open interest changed by 82 which increased total open position to 150
On 2 Mar IOC was trading at 179.11. The strike last trading price was 20, which was -7.02 lower than the previous day. The implied volatity was 22.84, the open interest changed by -7 which decreased total open position to 68
On 27 Feb IOC was trading at 187.47. The strike last trading price was 27.02, which was -0.38 lower than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 72
On 26 Feb IOC was trading at 186.47. The strike last trading price was 27.74, which was 3.54 higher than the previous day. The implied volatity was 25.31, the open interest changed by -7 which decreased total open position to 82
On 25 Feb IOC was trading at 183.03. The strike last trading price was 24.2, which was 3.07 higher than the previous day. The implied volatity was 27.34, the open interest changed by 0 which decreased total open position to 89
On 24 Feb IOC was trading at 180.19. The strike last trading price was 21.25, which was 3.2 higher than the previous day. The implied volatity was 14.05, the open interest changed by 10 which increased total open position to 89
On 23 Feb IOC was trading at 176.46. The strike last trading price was 18.05, which was 2.45 higher than the previous day. The implied volatity was 14.72, the open interest changed by -7 which decreased total open position to 78
On 20 Feb IOC was trading at 173.79. The strike last trading price was 15.6, which was -1.15 lower than the previous day. The implied volatity was 19.76, the open interest changed by 43 which increased total open position to 85
On 19 Feb IOC was trading at 174.30. The strike last trading price was 16.75, which was -3.17 lower than the previous day. The implied volatity was 28.27, the open interest changed by 12 which increased total open position to 42
On 18 Feb IOC was trading at 178.74. The strike last trading price was 19.92, which was 2.52 higher than the previous day. The implied volatity was 24.23, the open interest changed by 2 which increased total open position to 30
On 17 Feb IOC was trading at 175.81. The strike last trading price was 17.4, which was 0.9 higher than the previous day. The implied volatity was 16.59, the open interest changed by 2 which increased total open position to 26
On 16 Feb IOC was trading at 175.15. The strike last trading price was 16.5, which was -2 lower than the previous day. The implied volatity was 14.53, the open interest changed by 0 which decreased total open position to 22
On 13 Feb IOC was trading at 176.77. The strike last trading price was 18.5, which was -0.35 lower than the previous day. The implied volatity was 14.17, the open interest changed by 4 which increased total open position to 20
On 12 Feb IOC was trading at 178.11. The strike last trading price was 18.85, which was -2.85 lower than the previous day. The implied volatity was 16.25, the open interest changed by 4 which increased total open position to 16
On 11 Feb IOC was trading at 181.31. The strike last trading price was 21.7, which was 1.2 higher than the previous day. The implied volatity was 16.61, the open interest changed by 0 which decreased total open position to 11
On 10 Feb IOC was trading at 178.21. The strike last trading price was 20.5, which was 1.5 higher than the previous day. The implied volatity was 22.24, the open interest changed by 0 which decreased total open position to 12
On 9 Feb IOC was trading at 176.16. The strike last trading price was 19, which was -0.64 lower than the previous day. The implied volatity was 25.62, the open interest changed by 0 which decreased total open position to 11
On 6 Feb IOC was trading at 175.20. The strike last trading price was 19.64, which was 1.64 higher than the previous day. The implied volatity was 33.66, the open interest changed by 5 which increased total open position to 10
On 5 Feb IOC was trading at 175.77. The strike last trading price was 18, which was 2.8 higher than the previous day. The implied volatity was 16.22, the open interest changed by 0 which decreased total open position to 4
On 4 Feb IOC was trading at 172.78. The strike last trading price was 15.2, which was 3.3 higher than the previous day. The implied volatity was 14.92, the open interest changed by -1 which decreased total open position to 4
On 3 Feb IOC was trading at 167.58. The strike last trading price was 11.9, which was 1.9 higher than the previous day. The implied volatity was 23.9, the open interest changed by -1 which decreased total open position to 5
On 2 Feb IOC was trading at 164.61. The strike last trading price was 10, which was 1 higher than the previous day. The implied volatity was 22.68, the open interest changed by 1 which increased total open position to 7
On 1 Feb IOC was trading at 159.69. The strike last trading price was 9, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 30 Jan IOC was trading at 163.24. The strike last trading price was 9, which was 0.5 higher than the previous day. The implied volatity was 22.18, the open interest changed by 0 which decreased total open position to 5
On 29 Jan IOC was trading at 163.09. The strike last trading price was 8.5, which was -0.5 lower than the previous day. The implied volatity was 18.34, the open interest changed by 0 which decreased total open position to 0
On 28 Jan IOC was trading at 162.85. The strike last trading price was 9, which was 3 higher than the previous day. The implied volatity was 22.25, the open interest changed by 3 which increased total open position to 5
On 27 Jan IOC was trading at 158.90. The strike last trading price was 6, which was -0.79 lower than the previous day. The implied volatity was 17.94, the open interest changed by 0 which decreased total open position to 2
On 23 Jan IOC was trading at 156.03. The strike last trading price was 6.79, which was -4.84 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 22 Jan IOC was trading at 159.05. The strike last trading price was 6.79, which was -4.84 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 21 Jan IOC was trading at 158.82. The strike last trading price was 6.79, which was -4.84 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 Jan IOC was trading at 158.43. The strike last trading price was 6.79, which was -4.84 lower than the previous day. The implied volatity was 22.19, the open interest changed by 1 which increased total open position to 1
On 19 Jan IOC was trading at 160.90. The strike last trading price was 11.63, 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 Jan IOC was trading at 161.32. The strike last trading price was 11.63, 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 14 Jan IOC was trading at 159.16. The strike last trading price was 11.63, 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 Jan IOC was trading at 157.40. The strike last trading price was 11.63, which was 0 lower than the previous day. The implied volatity was 0.03, the open interest changed by 0 which decreased total open position to 0
On 12 Jan IOC was trading at 158.24. The strike last trading price was 11.63, which was 0 lower than the previous day. The implied volatity was 0.91, the open interest changed by 0 which decreased total open position to 0
On 9 Jan IOC was trading at 157.61. The strike last trading price was 11.63, 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 Jan IOC was trading at 156.37. The strike last trading price was 11.63, which was 0 lower than the previous day. The implied volatity was 0.23, the open interest changed by 0 which decreased total open position to 0
On 7 Jan IOC was trading at 162.67. The strike last trading price was 11.63, 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 Jan IOC was trading at 164.00. The strike last trading price was 11.63, 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 5 Jan IOC was trading at 165.01. The strike last trading price was 11.63, 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 Jan IOC was trading at 166.79. The strike last trading price was 11.63, 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 Jan IOC was trading at 165.88. The strike last trading price was 11.63, 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 31 Dec IOC was trading at 166.46. The strike last trading price was 11.63, 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 30MAR2026 160 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.88
Vega: 0.05
Theta: -0.08
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Mar | 144.60 | 15.14 | -2.15 | 47.7 | 74 | -29 | 661 |
| 19 Mar | 142.73 | 17.19 | 5.24 | 57.66 | 163 | -52 | 691 |
| 18 Mar | 148.27 | 11.98 | -1.43 | 36.52 | 123 | -30 | 740 |
| 17 Mar | 146.68 | 13.48 | 1.9 | 37.15 | 117 | 21 | 770 |
| 16 Mar | 148.96 | 11.97 | 5.24 | 41.36 | 395 | 19 | 750 |
| 13 Mar | 156.54 | 6.74 | 1.56 | 39.04 | 781 | -200 | 736 |
| 12 Mar | 160.16 | 5.08 | -1.13 | 39.31 | 2,129 | -151 | 934 |
| 11 Mar | 160.63 | 6.3 | -0.05 | 48.07 | 2,072 | 192 | 1,085 |
| 10 Mar | 159.94 | 6.16 | -0.32 | 44.2 | 1,664 | 265 | 893 |
| 9 Mar | 161.22 | 6.65 | 3.31 | 50.03 | 3,197 | 0 | 622 |
| 6 Mar | 168.68 | 3.4 | 1.4 | 42.18 | 1,739 | 56 | 632 |
| 5 Mar | 171.54 | 2.03 | -1.31 | 38.22 | 2,318 | -232 | 574 |
| 4 Mar | 170.44 | 3.61 | 2.65 | 45.12 | 2,581 | -120 | 741 |
| 2 Mar | 179.11 | 1 | 0.71 | 36.77 | 1,662 | 314 | 862 |
| 27 Feb | 187.47 | 0.3 | 0.03 | 33.5 | 155 | 14 | 547 |
| 26 Feb | 186.47 | 0.28 | -0.08 | 31.58 | 205 | 85 | 531 |
| 25 Feb | 183.03 | 0.34 | -0.18 | 29.55 | 315 | 52 | 448 |
| 24 Feb | 180.19 | 0.5 | -0.3 | 29.41 | 215 | 101 | 396 |
| 23 Feb | 176.46 | 0.8 | -0.4 | 28.57 | 281 | -9 | 295 |
| 20 Feb | 173.79 | 1.23 | 0.06 | 28.19 | 246 | 45 | 301 |
| 19 Feb | 174.30 | 1.23 | 0.64 | 28.12 | 234 | 50 | 232 |
| 18 Feb | 178.74 | 0.62 | -0.29 | 27.04 | 121 | 1 | 183 |
| 17 Feb | 175.81 | 0.9 | -0.11 | 26.87 | 83 | 9 | 182 |
| 16 Feb | 175.15 | 0.99 | -0.02 | 26.52 | 146 | 43 | 173 |
| 13 Feb | 176.77 | 1.01 | 0.07 | 27.77 | 36 | 23 | 127 |
| 12 Feb | 178.11 | 0.94 | 0.16 | 28.14 | 45 | 19 | 103 |
| 11 Feb | 181.31 | 0.76 | -0.25 | 29.04 | 30 | 4 | 85 |
| 10 Feb | 178.21 | 1.01 | -0.2 | 28.12 | 50 | 33 | 80 |
| 9 Feb | 176.16 | 1.21 | -0.27 | 27.48 | 8 | 0 | 47 |
| 6 Feb | 175.20 | 1.51 | -0.14 | 27.9 | 54 | -3 | 48 |
| 5 Feb | 175.77 | 1.65 | -0.5 | 29.52 | 58 | 0 | 51 |
| 4 Feb | 172.78 | 2.15 | -0.85 | 28.95 | 62 | 28 | 49 |
| 3 Feb | 167.58 | 3 | -0.5 | 26.67 | 20 | 12 | 20 |
| 2 Feb | 164.61 | 3.51 | -2.24 | 25.73 | 13 | 5 | 8 |
| 1 Feb | 159.69 | 5.75 | -1.94 | 26.99 | 3 | 2 | 2 |
| 30 Jan | 163.24 | 7.69 | 0 | 2.97 | 0 | 0 | 0 |
| 29 Jan | 163.09 | 7.69 | 0 | 3.19 | 0 | 0 | 0 |
| 28 Jan | 162.85 | 7.69 | 0 | 2.85 | 0 | 0 | 0 |
| 27 Jan | 158.90 | 7.69 | 0 | 1.2 | 0 | 0 | 0 |
| 23 Jan | 156.03 | 7.69 | 0 | 0.08 | 0 | 0 | 0 |
| 22 Jan | 159.05 | 7.69 | 0 | 0.92 | 0 | 0 | 0 |
| 21 Jan | 158.82 | 7.69 | 0 | 0.92 | 0 | 0 | 0 |
| 20 Jan | 158.43 | 7.69 | 0 | 0.78 | 0 | 0 | 0 |
| 19 Jan | 160.90 | 7.69 | 0 | 1.68 | 0 | 0 | 0 |
| 16 Jan | 161.32 | 7.69 | 0 | 2.04 | 0 | 0 | 0 |
| 14 Jan | 159.16 | 7.69 | 0 | 1.17 | 0 | 0 | 0 |
| 13 Jan | 157.40 | 7.69 | 0 | 0.7 | 0 | 0 | 0 |
| 12 Jan | 158.24 | 7.69 | 0 | 0.87 | 0 | 0 | 0 |
| 9 Jan | 157.61 | 7.69 | 0 | - | 0 | 0 | 0 |
| 8 Jan | 156.37 | 7.69 | 0 | - | 0 | 0 | 0 |
| 7 Jan | 162.67 | 7.69 | 0 | - | 0 | 0 | 0 |
| 6 Jan | 164.00 | 7.69 | - | - | 0 | 0 | 0 |
| 5 Jan | 165.01 | 7.69 | 0 | - | 0 | 0 | 0 |
| 2 Jan | 166.79 | 7.69 | 0 | 4.04 | 0 | 0 | 0 |
| 1 Jan | 165.88 | 7.69 | 0 | 3.75 | 0 | 0 | 0 |
| 31 Dec | 166.46 | 7.69 | 0 | - | 0 | 0 | 0 |
For Indian Oil Corp Ltd - strike price 160 expiring on 30MAR2026
Delta for 160 PE is -0.88
Historical price for 160 PE is as follows
On 20 Mar IOC was trading at 144.60. The strike last trading price was 15.14, which was -2.15 lower than the previous day. The implied volatity was 47.7, the open interest changed by -29 which decreased total open position to 661
On 19 Mar IOC was trading at 142.73. The strike last trading price was 17.19, which was 5.24 higher than the previous day. The implied volatity was 57.66, the open interest changed by -52 which decreased total open position to 691
On 18 Mar IOC was trading at 148.27. The strike last trading price was 11.98, which was -1.43 lower than the previous day. The implied volatity was 36.52, the open interest changed by -30 which decreased total open position to 740
On 17 Mar IOC was trading at 146.68. The strike last trading price was 13.48, which was 1.9 higher than the previous day. The implied volatity was 37.15, the open interest changed by 21 which increased total open position to 770
On 16 Mar IOC was trading at 148.96. The strike last trading price was 11.97, which was 5.24 higher than the previous day. The implied volatity was 41.36, the open interest changed by 19 which increased total open position to 750
On 13 Mar IOC was trading at 156.54. The strike last trading price was 6.74, which was 1.56 higher than the previous day. The implied volatity was 39.04, the open interest changed by -200 which decreased total open position to 736
On 12 Mar IOC was trading at 160.16. The strike last trading price was 5.08, which was -1.13 lower than the previous day. The implied volatity was 39.31, the open interest changed by -151 which decreased total open position to 934
On 11 Mar IOC was trading at 160.63. The strike last trading price was 6.3, which was -0.05 lower than the previous day. The implied volatity was 48.07, the open interest changed by 192 which increased total open position to 1085
On 10 Mar IOC was trading at 159.94. The strike last trading price was 6.16, which was -0.32 lower than the previous day. The implied volatity was 44.2, the open interest changed by 265 which increased total open position to 893
On 9 Mar IOC was trading at 161.22. The strike last trading price was 6.65, which was 3.31 higher than the previous day. The implied volatity was 50.03, the open interest changed by 0 which decreased total open position to 622
On 6 Mar IOC was trading at 168.68. The strike last trading price was 3.4, which was 1.4 higher than the previous day. The implied volatity was 42.18, the open interest changed by 56 which increased total open position to 632
On 5 Mar IOC was trading at 171.54. The strike last trading price was 2.03, which was -1.31 lower than the previous day. The implied volatity was 38.22, the open interest changed by -232 which decreased total open position to 574
On 4 Mar IOC was trading at 170.44. The strike last trading price was 3.61, which was 2.65 higher than the previous day. The implied volatity was 45.12, the open interest changed by -120 which decreased total open position to 741
On 2 Mar IOC was trading at 179.11. The strike last trading price was 1, which was 0.71 higher than the previous day. The implied volatity was 36.77, the open interest changed by 314 which increased total open position to 862
On 27 Feb IOC was trading at 187.47. The strike last trading price was 0.3, which was 0.03 higher than the previous day. The implied volatity was 33.5, the open interest changed by 14 which increased total open position to 547
On 26 Feb IOC was trading at 186.47. The strike last trading price was 0.28, which was -0.08 lower than the previous day. The implied volatity was 31.58, the open interest changed by 85 which increased total open position to 531
On 25 Feb IOC was trading at 183.03. The strike last trading price was 0.34, which was -0.18 lower than the previous day. The implied volatity was 29.55, the open interest changed by 52 which increased total open position to 448
On 24 Feb IOC was trading at 180.19. The strike last trading price was 0.5, which was -0.3 lower than the previous day. The implied volatity was 29.41, the open interest changed by 101 which increased total open position to 396
On 23 Feb IOC was trading at 176.46. The strike last trading price was 0.8, which was -0.4 lower than the previous day. The implied volatity was 28.57, the open interest changed by -9 which decreased total open position to 295
On 20 Feb IOC was trading at 173.79. The strike last trading price was 1.23, which was 0.06 higher than the previous day. The implied volatity was 28.19, the open interest changed by 45 which increased total open position to 301
On 19 Feb IOC was trading at 174.30. The strike last trading price was 1.23, which was 0.64 higher than the previous day. The implied volatity was 28.12, the open interest changed by 50 which increased total open position to 232
On 18 Feb IOC was trading at 178.74. The strike last trading price was 0.62, which was -0.29 lower than the previous day. The implied volatity was 27.04, the open interest changed by 1 which increased total open position to 183
On 17 Feb IOC was trading at 175.81. The strike last trading price was 0.9, which was -0.11 lower than the previous day. The implied volatity was 26.87, the open interest changed by 9 which increased total open position to 182
On 16 Feb IOC was trading at 175.15. The strike last trading price was 0.99, which was -0.02 lower than the previous day. The implied volatity was 26.52, the open interest changed by 43 which increased total open position to 173
On 13 Feb IOC was trading at 176.77. The strike last trading price was 1.01, which was 0.07 higher than the previous day. The implied volatity was 27.77, the open interest changed by 23 which increased total open position to 127
On 12 Feb IOC was trading at 178.11. The strike last trading price was 0.94, which was 0.16 higher than the previous day. The implied volatity was 28.14, the open interest changed by 19 which increased total open position to 103
On 11 Feb IOC was trading at 181.31. The strike last trading price was 0.76, which was -0.25 lower than the previous day. The implied volatity was 29.04, the open interest changed by 4 which increased total open position to 85
On 10 Feb IOC was trading at 178.21. The strike last trading price was 1.01, which was -0.2 lower than the previous day. The implied volatity was 28.12, the open interest changed by 33 which increased total open position to 80
On 9 Feb IOC was trading at 176.16. The strike last trading price was 1.21, which was -0.27 lower than the previous day. The implied volatity was 27.48, the open interest changed by 0 which decreased total open position to 47
On 6 Feb IOC was trading at 175.20. The strike last trading price was 1.51, which was -0.14 lower than the previous day. The implied volatity was 27.9, the open interest changed by -3 which decreased total open position to 48
On 5 Feb IOC was trading at 175.77. The strike last trading price was 1.65, which was -0.5 lower than the previous day. The implied volatity was 29.52, the open interest changed by 0 which decreased total open position to 51
On 4 Feb IOC was trading at 172.78. The strike last trading price was 2.15, which was -0.85 lower than the previous day. The implied volatity was 28.95, the open interest changed by 28 which increased total open position to 49
On 3 Feb IOC was trading at 167.58. The strike last trading price was 3, which was -0.5 lower than the previous day. The implied volatity was 26.67, the open interest changed by 12 which increased total open position to 20
On 2 Feb IOC was trading at 164.61. The strike last trading price was 3.51, which was -2.24 lower than the previous day. The implied volatity was 25.73, the open interest changed by 5 which increased total open position to 8
On 1 Feb IOC was trading at 159.69. The strike last trading price was 5.75, which was -1.94 lower than the previous day. The implied volatity was 26.99, the open interest changed by 2 which increased total open position to 2
On 30 Jan IOC was trading at 163.24. The strike last trading price was 7.69, which was 0 lower than the previous day. The implied volatity was 2.97, 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 7.69, which was 0 lower than the previous day. The implied volatity was 3.19, the open interest changed by 0 which decreased total open position to 0
On 28 Jan IOC was trading at 162.85. The strike last trading price was 7.69, which was 0 lower than the previous day. The implied volatity was 2.85, the open interest changed by 0 which decreased total open position to 0
On 27 Jan IOC was trading at 158.90. The strike last trading price was 7.69, which was 0 lower than the previous day. The implied volatity was 1.2, the open interest changed by 0 which decreased total open position to 0
On 23 Jan IOC was trading at 156.03. The strike last trading price was 7.69, which was 0 lower than the previous day. The implied volatity was 0.08, the open interest changed by 0 which decreased total open position to 0
On 22 Jan IOC was trading at 159.05. The strike last trading price was 7.69, which was 0 lower than the previous day. The implied volatity was 0.92, the open interest changed by 0 which decreased total open position to 0
On 21 Jan IOC was trading at 158.82. The strike last trading price was 7.69, which was 0 lower than the previous day. The implied volatity was 0.92, the open interest changed by 0 which decreased total open position to 0
On 20 Jan IOC was trading at 158.43. The strike last trading price was 7.69, which was 0 lower than the previous day. The implied volatity was 0.78, the open interest changed by 0 which decreased total open position to 0
On 19 Jan IOC was trading at 160.90. The strike last trading price was 7.69, which was 0 lower than the previous day. The implied volatity was 1.68, the open interest changed by 0 which decreased total open position to 0
On 16 Jan IOC was trading at 161.32. The strike last trading price was 7.69, which was 0 lower than the previous day. The implied volatity was 2.04, the open interest changed by 0 which decreased total open position to 0
On 14 Jan IOC was trading at 159.16. The strike last trading price was 7.69, which was 0 lower than the previous day. The implied volatity was 1.17, the open interest changed by 0 which decreased total open position to 0
On 13 Jan IOC was trading at 157.40. The strike last trading price was 7.69, which was 0 lower than the previous day. The implied volatity was 0.7, the open interest changed by 0 which decreased total open position to 0
On 12 Jan IOC was trading at 158.24. The strike last trading price was 7.69, which was 0 lower than the previous day. The implied volatity was 0.87, the open interest changed by 0 which decreased total open position to 0
On 9 Jan IOC was trading at 157.61. The strike last trading price was 7.69, 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 Jan IOC was trading at 156.37. The strike last trading price was 7.69, 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 Jan IOC was trading at 162.67. The strike last trading price was 7.69, 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 Jan IOC was trading at 164.00. The strike last trading price was 7.69, 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 5 Jan IOC was trading at 165.01. The strike last trading price was 7.69, 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 Jan IOC was trading at 166.79. The strike last trading price was 7.69, which was 0 lower than the previous day. The implied volatity was 4.04, the open interest changed by 0 which decreased total open position to 0
On 1 Jan IOC was trading at 165.88. The strike last trading price was 7.69, which was 0 lower than the previous day. The implied volatity was 3.75, the open interest changed by 0 which decreased total open position to 0
On 31 Dec IOC was trading at 166.46. The strike last trading price was 7.69, 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
