IOC
Indian Oil Corp Ltd
Historical option data for IOC
24 Apr 2026 01:29 PM IST
| IOC 28-Apr-2026 (4d) 160 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0
Theta: -0.04
Gamma: 0.00614
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 143.35 | 0.05 | 0 | 47.29 | 394 | -164 | 1,096 | |||||||||
| 23 Apr | 145.48 | 0.06 | -0.09 | 38.66 | 627 | -138 | 1,261 | |||||||||
| 22 Apr | 147.36 | 0.14 | -0.06999999999999998 | 36.64 | 397 | 10 | 1,399 | |||||||||
| 21 Apr | 147.31 | 0.22 | -0.01999999999999999 | 37.46 | 348 | 33 | 1,395 | |||||||||
| 20 Apr | 146.87 | 0.23 | -0.04000000000000001 | 37.2 | 645 | 142 | 1,352 | |||||||||
| 17 Apr | 145.88 | 0.28 | -0.009999999999999953 | 34.03 | 490 | -45 | 1,211 | |||||||||
| 16 Apr | 144.19 | 0.29 | -0.13 | 36.68 | 307 | 28 | 1,255 | |||||||||
| 15 Apr | 145.22 | 0.44 | 0.13 | 37 | 650 | 27 | 1,227 | |||||||||
| 13 Apr | 141.08 | 0.32 | -0.16999999999999998 | 38.88 | 580 | 30 | 1,201 | |||||||||
| 10 Apr | 142.96 | 0.51 | -0.030000000000000027 | 36.38 | 520 | 29 | 1,175 | |||||||||
| 9 Apr | 141.67 | 0.53 | -0.27 | 38.05 | 580 | -25 | 1,145 | |||||||||
| 8 Apr | 143.35 | 0.82 | 0.52 | 37.91 | 2,519 | 171 | 1,161 | |||||||||
| 7 Apr | 134.44 | 0.29 | -0.07 | 41.63 | 362 | 13 | 988 | |||||||||
| 6 Apr | 134.05 | 0.35 | -0.02 | 43.06 | 425 | 189 | 980 | |||||||||
| 2 Apr | 134.13 | 0.38 | -0.16 | 39.6 | 331 | 47 | 789 | |||||||||
| 1 Apr | 135.72 | 0.54 | -0.11 | 40.3 | 525 | 255 | 742 | |||||||||
| 30 Mar | 135.40 | 0.7 | -0.38 | 40.67 | 349 | 37 | 487 | |||||||||
| 27 Mar | 137.76 | 1.08 | -0.27 | 41.5 | 537 | 79 | 449 | |||||||||
| 25 Mar | 140.52 | 1.36 | -0.01 | 38.07 | 238 | 30 | 373 | |||||||||
| 24 Mar | 138.70 | 1.4 | -0.09 | 40.62 | 278 | 55 | 342 | |||||||||
| 23 Mar | 138.11 | 1.51 | -0.75 | 42.32 | 192 | 38 | 284 | |||||||||
| 20 Mar | 144.60 | 2.38 | 0.41 | 36.03 | 153 | 12 | 246 | |||||||||
| 19 Mar | 142.73 | 2.11 | -0.79 | 36.32 | 263 | 39 | 234 | |||||||||
| 18 Mar | 148.27 | 2.93 | 0.3 | 33.23 | 156 | 28 | 194 | |||||||||
| 17 Mar | 146.68 | 2.6 | -1.37 | 33.55 | 121 | 55 | 167 | |||||||||
| 16 Mar | 148.96 | 3.9 | -3 | 36.6 | 121 | 48 | 112 | |||||||||
| 13 Mar | 156.54 | 6.9 | -2.64 | 34.04 | 19 | 3 | 63 | |||||||||
| 12 Mar | 160.16 | 9.54 | 1.54 | 36.78 | 20 | 0 | 61 | |||||||||
| 11 Mar | 160.63 | 8.01 | 0.32 | 28.56 | 15 | 3 | 62 | |||||||||
| 10 Mar | 159.94 | 7.6 | -1.41 | 27.92 | 13 | 3 | 58 | |||||||||
| 9 Mar | 161.22 | 9 | -7 | 30.53 | 77 | 51 | 56 | |||||||||
| 6 Mar | 168.68 | 16 | 1.25 | - | 0 | 0 | 5 | |||||||||
| 5 Mar | 171.54 | 16 | 1.25 | 25.47 | 4 | 1 | 4 | |||||||||
| 4 Mar | 170.44 | 14.75 | 4.6 | 27.97 | 3 | 1 | 1 | |||||||||
| 2 Mar | 179.11 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 187.47 | - | - | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 186.47 | - | - | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 183.03 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 180.19 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 176.46 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 173.79 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 174.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 178.74 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 175.81 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 175.15 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 176.77 | - | - | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 178.11 | - | - | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 181.31 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 178.21 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 176.16 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 175.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 175.77 | - | - | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 172.78 | 10.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 167.58 | 10.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 164.61 | 10.15 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 1 Feb | 159.69 | 10.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 163.24 | 10.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 163.09 | 10.15 | 0 | - | 0 | 0 | 0 | |||||||||
For Indian Oil Corp Ltd - strike price 160 expiring on 28APR2026
Delta for 160 CE is 0.02
Historical price for 160 CE is as follows
On 24 Apr IOC was trading at 143.35. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 47.29, the open interest changed by -164 which decreased total open position to 1096
On 23 Apr IOC was trading at 145.48. The strike last trading price was 0.06, which was -0.09 lower than the previous day. The implied volatity was 38.66, the open interest changed by -138 which decreased total open position to 1261
On 22 Apr IOC was trading at 147.36. The strike last trading price was 0.14, which was -0.06999999999999998 lower than the previous day. The implied volatity was 36.64, the open interest changed by 10 which increased total open position to 1399
On 21 Apr IOC was trading at 147.31. The strike last trading price was 0.22, which was -0.01999999999999999 lower than the previous day. The implied volatity was 37.46, the open interest changed by 33 which increased total open position to 1395
On 20 Apr IOC was trading at 146.87. The strike last trading price was 0.23, which was -0.04000000000000001 lower than the previous day. The implied volatity was 37.2, the open interest changed by 142 which increased total open position to 1352
On 17 Apr IOC was trading at 145.88. The strike last trading price was 0.28, which was -0.009999999999999953 lower than the previous day. The implied volatity was 34.03, the open interest changed by -45 which decreased total open position to 1211
On 16 Apr IOC was trading at 144.19. The strike last trading price was 0.29, which was -0.13 lower than the previous day. The implied volatity was 36.68, the open interest changed by 28 which increased total open position to 1255
On 15 Apr IOC was trading at 145.22. The strike last trading price was 0.44, which was 0.13 higher than the previous day. The implied volatity was 37, the open interest changed by 27 which increased total open position to 1227
On 13 Apr IOC was trading at 141.08. The strike last trading price was 0.32, which was -0.16999999999999998 lower than the previous day. The implied volatity was 38.88, the open interest changed by 30 which increased total open position to 1201
On 10 Apr IOC was trading at 142.96. The strike last trading price was 0.51, which was -0.030000000000000027 lower than the previous day. The implied volatity was 36.38, the open interest changed by 29 which increased total open position to 1175
On 9 Apr IOC was trading at 141.67. The strike last trading price was 0.53, which was -0.27 lower than the previous day. The implied volatity was 38.05, the open interest changed by -25 which decreased total open position to 1145
On 8 Apr IOC was trading at 143.35. The strike last trading price was 0.82, which was 0.52 higher than the previous day. The implied volatity was 37.91, the open interest changed by 171 which increased total open position to 1161
On 7 Apr IOC was trading at 134.44. The strike last trading price was 0.29, which was -0.07 lower than the previous day. The implied volatity was 41.63, the open interest changed by 13 which increased total open position to 988
On 6 Apr IOC was trading at 134.05. The strike last trading price was 0.35, which was -0.02 lower than the previous day. The implied volatity was 43.06, the open interest changed by 189 which increased total open position to 980
On 2 Apr IOC was trading at 134.13. The strike last trading price was 0.38, which was -0.16 lower than the previous day. The implied volatity was 39.6, the open interest changed by 47 which increased total open position to 789
On 1 Apr IOC was trading at 135.72. The strike last trading price was 0.54, which was -0.11 lower than the previous day. The implied volatity was 40.3, the open interest changed by 255 which increased total open position to 742
On 30 Mar IOC was trading at 135.40. The strike last trading price was 0.7, which was -0.38 lower than the previous day. The implied volatity was 40.67, the open interest changed by 37 which increased total open position to 487
On 27 Mar IOC was trading at 137.76. The strike last trading price was 1.08, which was -0.27 lower than the previous day. The implied volatity was 41.5, the open interest changed by 79 which increased total open position to 449
On 25 Mar IOC was trading at 140.52. The strike last trading price was 1.36, which was -0.01 lower than the previous day. The implied volatity was 38.07, the open interest changed by 30 which increased total open position to 373
On 24 Mar IOC was trading at 138.70. The strike last trading price was 1.4, which was -0.09 lower than the previous day. The implied volatity was 40.62, the open interest changed by 55 which increased total open position to 342
On 23 Mar IOC was trading at 138.11. The strike last trading price was 1.51, which was -0.75 lower than the previous day. The implied volatity was 42.32, the open interest changed by 38 which increased total open position to 284
On 20 Mar IOC was trading at 144.60. The strike last trading price was 2.38, which was 0.41 higher than the previous day. The implied volatity was 36.03, the open interest changed by 12 which increased total open position to 246
On 19 Mar IOC was trading at 142.73. The strike last trading price was 2.11, which was -0.79 lower than the previous day. The implied volatity was 36.32, the open interest changed by 39 which increased total open position to 234
On 18 Mar IOC was trading at 148.27. The strike last trading price was 2.93, which was 0.3 higher than the previous day. The implied volatity was 33.23, the open interest changed by 28 which increased total open position to 194
On 17 Mar IOC was trading at 146.68. The strike last trading price was 2.6, which was -1.37 lower than the previous day. The implied volatity was 33.55, the open interest changed by 55 which increased total open position to 167
On 16 Mar IOC was trading at 148.96. The strike last trading price was 3.9, which was -3 lower than the previous day. The implied volatity was 36.6, the open interest changed by 48 which increased total open position to 112
On 13 Mar IOC was trading at 156.54. The strike last trading price was 6.9, which was -2.64 lower than the previous day. The implied volatity was 34.04, the open interest changed by 3 which increased total open position to 63
On 12 Mar IOC was trading at 160.16. The strike last trading price was 9.54, which was 1.54 higher than the previous day. The implied volatity was 36.78, the open interest changed by 0 which decreased total open position to 61
On 11 Mar IOC was trading at 160.63. The strike last trading price was 8.01, which was 0.32 higher than the previous day. The implied volatity was 28.56, the open interest changed by 3 which increased total open position to 62
On 10 Mar IOC was trading at 159.94. The strike last trading price was 7.6, which was -1.41 lower than the previous day. The implied volatity was 27.92, the open interest changed by 3 which increased total open position to 58
On 9 Mar IOC was trading at 161.22. The strike last trading price was 9, which was -7 lower than the previous day. The implied volatity was 30.53, the open interest changed by 51 which increased total open position to 56
On 6 Mar IOC was trading at 168.68. The strike last trading price was 16, which was 1.25 higher 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 16, which was 1.25 higher than the previous day. The implied volatity was 25.47, the open interest changed by 1 which increased total open position to 4
On 4 Mar IOC was trading at 170.44. The strike last trading price was 14.75, which was 4.6 higher than the previous day. The implied volatity was 27.97, the open interest changed by 1 which increased total open position to 1
On 2 Mar IOC was trading at 179.11. 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 27 Feb IOC was trading at 187.47. 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 26 Feb IOC was trading at 186.47. 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 25 Feb IOC was trading at 183.03. 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 24 Feb IOC was trading at 180.19. 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 23 Feb IOC was trading at 176.46. 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 20 Feb IOC was trading at 173.79. 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 19 Feb IOC was trading at 174.30. 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 18 Feb IOC was trading at 178.74. 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 17 Feb IOC was trading at 175.81. 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 16 Feb IOC was trading at 175.15. 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 13 Feb IOC was trading at 176.77. 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 12 Feb IOC was trading at 178.11. 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 11 Feb IOC was trading at 181.31. 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 10 Feb IOC was trading at 178.21. 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 9 Feb IOC was trading at 176.16. 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 6 Feb IOC was trading at 175.20. 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 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 10.15, 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 10.15, 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 10.15, 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 10.15, 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 10.15, 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 10.15, 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) 160 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.92
Vega: 0
Theta: -0.16
Gamma: 0.01367
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 143.35 | 16.8 | 2.3000000000000007 | 67.6 | 8 | -3 | 142 |
| 23 Apr | 145.48 | 14.5 | 1.6999999999999993 | 48.91 | 12 | -9 | 145 |
| 22 Apr | 147.36 | 12.75 | -0.1899999999999995 | 42.85 | 46 | -17 | 155 |
| 21 Apr | 147.31 | 12.94 | -0.8600000000000012 | 48.06 | 23 | -13 | 173 |
| 20 Apr | 146.87 | 13.98 | -0.019999999999999574 | 47.47 | 66 | -8 | 188 |
| 17 Apr | 145.88 | 14 | -1.8000000000000007 | 37.37 | 8 | -1 | 197 |
| 16 Apr | 144.19 | 15.8 | 1.1500000000000004 | 39.68 | 3 | -1 | 197 |
| 15 Apr | 145.22 | 14.65 | -4.049999999999999 | 34.94 | 16 | -3 | 198 |
| 13 Apr | 141.08 | 18.7 | 18.7 | - | 0 | 0 | 201 |
| 10 Apr | 142.96 | 18.7 | 18.7 | - | 0 | 0 | 201 |
| 9 Apr | 141.67 | 18.7 | 1.85 | 46.4 | 3 | 1 | 201 |
| 8 Apr | 143.35 | 16.85 | -8.15 | 44.04 | 58 | 6 | 200 |
| 7 Apr | 134.44 | 25 | -1.31 | 49.19 | 3 | -1 | 194 |
| 6 Apr | 134.05 | 26.31 | -1.69 | 61.38 | 1 | 0 | 195 |
| 2 Apr | 134.13 | 28 | 4.5 | 77.89 | 4 | -1 | 195 |
| 1 Apr | 135.72 | 23.5 | -0.7 | 36.09 | 108 | 16 | 195 |
| 30 Mar | 135.40 | 23.55 | 1.47 | 43.69 | 65 | 36 | 178 |
| 27 Mar | 137.76 | 22.2 | 2.05 | 40.06 | 16 | 9 | 141 |
| 25 Mar | 140.52 | 20.15 | -1.4 | 45.73 | 25 | 19 | 131 |
| 24 Mar | 138.70 | 21.55 | 0.35 | 44.93 | 27 | 9 | 111 |
| 23 Mar | 138.11 | 21.2 | 5.27 | 33.97 | 25 | -2 | 97 |
| 20 Mar | 144.60 | 15.93 | -1.77 | 38.27 | 15 | 0 | 100 |
| 19 Mar | 142.73 | 17.7 | 4.74 | 41.59 | 14 | -2 | 99 |
| 18 Mar | 148.27 | 12.96 | -1.44 | 33.22 | 13 | 0 | 102 |
| 17 Mar | 146.68 | 14.4 | 1.36 | 34.64 | 10 | 5 | 100 |
| 16 Mar | 148.96 | 13.66 | 5.16 | 38.86 | 87 | -22 | 94 |
| 13 Mar | 156.54 | 8.5 | 1.6 | 34.96 | 34 | -7 | 117 |
| 12 Mar | 160.16 | 6.95 | -1.15 | 35.26 | 59 | 16 | 123 |
| 11 Mar | 160.63 | 7.74 | -0.16 | 39.19 | 35 | 5 | 107 |
| 10 Mar | 159.94 | 7.9 | 0.1 | 38.44 | 53 | -2 | 100 |
| 9 Mar | 161.22 | 8.2 | 3.69 | 41.63 | 83 | 16 | 102 |
| 6 Mar | 168.68 | 4.55 | 1.54 | 35.54 | 24 | 7 | 86 |
| 5 Mar | 171.54 | 3 | -1.23 | 32.66 | 57 | 26 | 80 |
| 4 Mar | 170.44 | 4.37 | -4.43 | 36.32 | 71 | 55 | 55 |
| 2 Mar | 179.11 | - | - | - | 0 | 0 | 0 |
| 27 Feb | 187.47 | - | - | - | 0 | 0 | 0 |
| 26 Feb | 186.47 | - | - | - | 0 | 0 | 0 |
| 25 Feb | 183.03 | - | - | - | 0 | 0 | 0 |
| 24 Feb | 180.19 | - | - | - | 0 | 0 | 0 |
| 23 Feb | 176.46 | - | - | - | 0 | 0 | 0 |
| 20 Feb | 173.79 | - | - | - | 0 | 0 | 0 |
| 19 Feb | 174.30 | - | - | - | 0 | 0 | 0 |
| 18 Feb | 178.74 | - | - | - | 0 | 0 | 0 |
| 17 Feb | 175.81 | - | - | - | 0 | 0 | 0 |
| 16 Feb | 175.15 | - | - | - | 0 | 0 | 0 |
| 13 Feb | 176.77 | - | - | - | 0 | 0 | 0 |
| 12 Feb | 178.11 | - | - | - | 0 | 0 | 0 |
| 11 Feb | 181.31 | - | - | - | 0 | 0 | 0 |
| 10 Feb | 178.21 | - | - | - | 0 | 0 | 0 |
| 9 Feb | 176.16 | - | - | - | 0 | 0 | 0 |
| 6 Feb | 175.20 | - | - | - | 0 | 0 | 0 |
| 5 Feb | 175.77 | - | - | - | 0 | 0 | 0 |
| 4 Feb | 172.78 | 8.8 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 167.58 | 8.8 | 0 | 3.77 | 0 | 0 | 0 |
| 2 Feb | 164.61 | 8.8 | 0 | 1.48 | 0 | 0 | 0 |
| 1 Feb | 159.69 | 8.8 | 0 | 1.74 | 0 | 0 | 0 |
| 30 Jan | 163.24 | 8.8 | 0 | 2.77 | 0 | 0 | 0 |
| 29 Jan | 163.09 | 8.8 | 0 | 2.66 | 0 | 0 | 0 |
For Indian Oil Corp Ltd - strike price 160 expiring on 28APR2026
Delta for 160 PE is -0.92
Historical price for 160 PE is as follows
On 24 Apr IOC was trading at 143.35. The strike last trading price was 16.8, which was 2.3000000000000007 higher than the previous day. The implied volatity was 67.6, the open interest changed by -3 which decreased total open position to 142
On 23 Apr IOC was trading at 145.48. The strike last trading price was 14.5, which was 1.6999999999999993 higher than the previous day. The implied volatity was 48.91, the open interest changed by -9 which decreased total open position to 145
On 22 Apr IOC was trading at 147.36. The strike last trading price was 12.75, which was -0.1899999999999995 lower than the previous day. The implied volatity was 42.85, the open interest changed by -17 which decreased total open position to 155
On 21 Apr IOC was trading at 147.31. The strike last trading price was 12.94, which was -0.8600000000000012 lower than the previous day. The implied volatity was 48.06, the open interest changed by -13 which decreased total open position to 173
On 20 Apr IOC was trading at 146.87. The strike last trading price was 13.98, which was -0.019999999999999574 lower than the previous day. The implied volatity was 47.47, the open interest changed by -8 which decreased total open position to 188
On 17 Apr IOC was trading at 145.88. The strike last trading price was 14, which was -1.8000000000000007 lower than the previous day. The implied volatity was 37.37, the open interest changed by -1 which decreased total open position to 197
On 16 Apr IOC was trading at 144.19. The strike last trading price was 15.8, which was 1.1500000000000004 higher than the previous day. The implied volatity was 39.68, the open interest changed by -1 which decreased total open position to 197
On 15 Apr IOC was trading at 145.22. The strike last trading price was 14.65, which was -4.049999999999999 lower than the previous day. The implied volatity was 34.94, the open interest changed by -3 which decreased total open position to 198
On 13 Apr IOC was trading at 141.08. The strike last trading price was 18.7, which was 18.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 201
On 10 Apr IOC was trading at 142.96. The strike last trading price was 18.7, which was 18.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 201
On 9 Apr IOC was trading at 141.67. The strike last trading price was 18.7, which was 1.85 higher than the previous day. The implied volatity was 46.4, the open interest changed by 1 which increased total open position to 201
On 8 Apr IOC was trading at 143.35. The strike last trading price was 16.85, which was -8.15 lower than the previous day. The implied volatity was 44.04, the open interest changed by 6 which increased total open position to 200
On 7 Apr IOC was trading at 134.44. The strike last trading price was 25, which was -1.31 lower than the previous day. The implied volatity was 49.19, the open interest changed by -1 which decreased total open position to 194
On 6 Apr IOC was trading at 134.05. The strike last trading price was 26.31, which was -1.69 lower than the previous day. The implied volatity was 61.38, the open interest changed by 0 which decreased total open position to 195
On 2 Apr IOC was trading at 134.13. The strike last trading price was 28, which was 4.5 higher than the previous day. The implied volatity was 77.89, the open interest changed by -1 which decreased total open position to 195
On 1 Apr IOC was trading at 135.72. The strike last trading price was 23.5, which was -0.7 lower than the previous day. The implied volatity was 36.09, the open interest changed by 16 which increased total open position to 195
On 30 Mar IOC was trading at 135.40. The strike last trading price was 23.55, which was 1.47 higher than the previous day. The implied volatity was 43.69, the open interest changed by 36 which increased total open position to 178
On 27 Mar IOC was trading at 137.76. The strike last trading price was 22.2, which was 2.05 higher than the previous day. The implied volatity was 40.06, the open interest changed by 9 which increased total open position to 141
On 25 Mar IOC was trading at 140.52. The strike last trading price was 20.15, which was -1.4 lower than the previous day. The implied volatity was 45.73, the open interest changed by 19 which increased total open position to 131
On 24 Mar IOC was trading at 138.70. The strike last trading price was 21.55, which was 0.35 higher than the previous day. The implied volatity was 44.93, the open interest changed by 9 which increased total open position to 111
On 23 Mar IOC was trading at 138.11. The strike last trading price was 21.2, which was 5.27 higher than the previous day. The implied volatity was 33.97, the open interest changed by -2 which decreased total open position to 97
On 20 Mar IOC was trading at 144.60. The strike last trading price was 15.93, which was -1.77 lower than the previous day. The implied volatity was 38.27, the open interest changed by 0 which decreased total open position to 100
On 19 Mar IOC was trading at 142.73. The strike last trading price was 17.7, which was 4.74 higher than the previous day. The implied volatity was 41.59, the open interest changed by -2 which decreased total open position to 99
On 18 Mar IOC was trading at 148.27. The strike last trading price was 12.96, which was -1.44 lower than the previous day. The implied volatity was 33.22, the open interest changed by 0 which decreased total open position to 102
On 17 Mar IOC was trading at 146.68. The strike last trading price was 14.4, which was 1.36 higher than the previous day. The implied volatity was 34.64, the open interest changed by 5 which increased total open position to 100
On 16 Mar IOC was trading at 148.96. The strike last trading price was 13.66, which was 5.16 higher than the previous day. The implied volatity was 38.86, the open interest changed by -22 which decreased total open position to 94
On 13 Mar IOC was trading at 156.54. The strike last trading price was 8.5, which was 1.6 higher than the previous day. The implied volatity was 34.96, the open interest changed by -7 which decreased total open position to 117
On 12 Mar IOC was trading at 160.16. The strike last trading price was 6.95, which was -1.15 lower than the previous day. The implied volatity was 35.26, the open interest changed by 16 which increased total open position to 123
On 11 Mar IOC was trading at 160.63. The strike last trading price was 7.74, which was -0.16 lower than the previous day. The implied volatity was 39.19, the open interest changed by 5 which increased total open position to 107
On 10 Mar IOC was trading at 159.94. The strike last trading price was 7.9, which was 0.1 higher than the previous day. The implied volatity was 38.44, the open interest changed by -2 which decreased total open position to 100
On 9 Mar IOC was trading at 161.22. The strike last trading price was 8.2, which was 3.69 higher than the previous day. The implied volatity was 41.63, the open interest changed by 16 which increased total open position to 102
On 6 Mar IOC was trading at 168.68. The strike last trading price was 4.55, which was 1.54 higher than the previous day. The implied volatity was 35.54, the open interest changed by 7 which increased total open position to 86
On 5 Mar IOC was trading at 171.54. The strike last trading price was 3, which was -1.23 lower than the previous day. The implied volatity was 32.66, the open interest changed by 26 which increased total open position to 80
On 4 Mar IOC was trading at 170.44. The strike last trading price was 4.37, which was -4.43 lower than the previous day. The implied volatity was 36.32, the open interest changed by 55 which increased total open position to 55
On 2 Mar IOC was trading at 179.11. 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 27 Feb IOC was trading at 187.47. 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 26 Feb IOC was trading at 186.47. 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 25 Feb IOC was trading at 183.03. 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 24 Feb IOC was trading at 180.19. 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 23 Feb IOC was trading at 176.46. 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 20 Feb IOC was trading at 173.79. 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 19 Feb IOC was trading at 174.30. 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 18 Feb IOC was trading at 178.74. 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 17 Feb IOC was trading at 175.81. 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 16 Feb IOC was trading at 175.15. 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 13 Feb IOC was trading at 176.77. 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 12 Feb IOC was trading at 178.11. 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 11 Feb IOC was trading at 181.31. 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 10 Feb IOC was trading at 178.21. 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 9 Feb IOC was trading at 176.16. 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 6 Feb IOC was trading at 175.20. 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 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 8.8, 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 8.8, which was 0 lower than the previous day. The implied volatity was 3.77, 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 8.8, which was 0 lower than the previous day. The implied volatity was 1.48, 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 8.8, which was 0 lower than the previous day. The implied volatity was 1.74, 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 8.8, which was 0 lower than the previous day. The implied volatity was 2.77, 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 8.8, which was 0 lower than the previous day. The implied volatity was 2.66, the open interest changed by 0 which decreased total open position to 0
