IOC
Indian Oil Corp Ltd
Historical option data for IOC
20 Feb 2026 04:12 PM IST
| IOC 24-FEB-2026 162 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 173.79 | 11.46 | -2.54 | - | 7 | -3 | 120 | |||||||||
| 19 Feb | 174.30 | 14 | -1.2 | 80.65 | 4 | 2 | 123 | |||||||||
| 18 Feb | 178.74 | 15.2 | -0.3 | 44.18 | 5 | -1 | 122 | |||||||||
| 17 Feb | 175.81 | 15.5 | 0.34 | - | 0 | 0 | 123 | |||||||||
| 16 Feb | 175.15 | 15.5 | 0.34 | - | 0 | 0 | 123 | |||||||||
| 13 Feb | 176.77 | 15.5 | 0.34 | 34.44 | 1 | 0 | 124 | |||||||||
| 12 Feb | 178.11 | 15.16 | -2.99 | 30.51 | 20 | -1 | 123 | |||||||||
| 11 Feb | 181.31 | 18.15 | 1.95 | 24.57 | 13 | -8 | 124 | |||||||||
| 10 Feb | 178.21 | 16.2 | 1.23 | 18.45 | 14 | -7 | 128 | |||||||||
| 9 Feb | 176.16 | 14.97 | 2.52 | 30.92 | 1 | 0 | 136 | |||||||||
| 6 Feb | 175.20 | 12.45 | -2.53 | 21.54 | 12 | -6 | 137 | |||||||||
| 5 Feb | 175.77 | 14.98 | 2.13 | 25.17 | 30 | -14 | 142 | |||||||||
| 4 Feb | 172.78 | 12.9 | 4.57 | 32.78 | 40 | -8 | 155 | |||||||||
| 3 Feb | 167.58 | 8.35 | 2.25 | 30.23 | 104 | -8 | 165 | |||||||||
| 2 Feb | 164.61 | 6.4 | 2.38 | 26.9 | 671 | 5 | 174 | |||||||||
| 1 Feb | 159.69 | 4.07 | -1.52 | 29.44 | 211 | 29 | 170 | |||||||||
| 30 Jan | 163.24 | 5.39 | -0.9 | 25.87 | 123 | 30 | 140 | |||||||||
| 29 Jan | 163.09 | 6.37 | 0.36 | 29.94 | 92 | -17 | 110 | |||||||||
| 28 Jan | 162.85 | 6.17 | 2.3 | 28.79 | 656 | 32 | 128 | |||||||||
| 27 Jan | 158.90 | 4 | 1.21 | 25.65 | 62 | 25 | 97 | |||||||||
| 23 Jan | 156.03 | 2.8 | -0.93 | 24.75 | 78 | -2 | 73 | |||||||||
| 22 Jan | 159.05 | 3.74 | -0.35 | 23.78 | 65 | 40 | 75 | |||||||||
| 21 Jan | 158.82 | 4.09 | 0.59 | 25.03 | 7 | 4 | 34 | |||||||||
| 20 Jan | 158.43 | 3.5 | -0.97 | 22.52 | 4 | 0 | 29 | |||||||||
| 19 Jan | 160.90 | 4.47 | -0.78 | 22.27 | 21 | 5 | 29 | |||||||||
| 16 Jan | 161.32 | 5.25 | 0.93 | 23.28 | 21 | 17 | 24 | |||||||||
| 14 Jan | 159.16 | 4.32 | 0 | 22.3 | 2 | 0 | 7 | |||||||||
| 13 Jan | 157.40 | 4.32 | 0.42 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 158.24 | 4.32 | 0.42 | 23.41 | 5 | 2 | 6 | |||||||||
| 9 Jan | 157.61 | 3.9 | -0.36 | 22.12 | 1 | 0 | 3 | |||||||||
| 8 Jan | 156.37 | 4.26 | -5.01 | 26.18 | 6 | 2 | 2 | |||||||||
| 7 Jan | 162.67 | 9.27 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 164.00 | 9.27 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 165.01 | 9.27 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 166.79 | 9.27 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 165.88 | 9.27 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 166.46 | 9.27 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Dec | 161.57 | 9.27 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Dec | 161.98 | 9.27 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Dec | 160.30 | 9.27 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Dec | 161.17 | 9.27 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Dec | 163.27 | 9.27 | - | - | 0 | 0 | 0 | |||||||||
| 22 Dec | 163.66 | 9.27 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Dec | 162.60 | 9.27 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Dec | 161.75 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Dec | 168.16 | 12.53 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Dec | 167.74 | 12.53 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Dec | 168.55 | 12.53 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Dec | 163.67 | 12.53 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Dec | 161.75 | 12.53 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Dec | 163.07 | 12.53 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 9 Dec | 163.01 | 12.53 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Dec | 162.10 | 12.53 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Dec | 163.66 | 12.53 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Dec | 162.76 | 12.53 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Dec | 164.11 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Dec | 162.34 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Dec | 162.97 | 12.53 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Nov | 161.75 | 12.53 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Nov | 163.81 | 12.53 | 0 | - | 0 | 0 | 0 | |||||||||
For Indian Oil Corp Ltd - strike price 162 expiring on 24FEB2026
Delta for 162 CE is -
Historical price for 162 CE is as follows
On 20 Feb IOC was trading at 173.79. The strike last trading price was 11.46, which was -2.54 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 120
On 19 Feb IOC was trading at 174.30. The strike last trading price was 14, which was -1.2 lower than the previous day. The implied volatity was 80.65, the open interest changed by 2 which increased total open position to 123
On 18 Feb IOC was trading at 178.74. The strike last trading price was 15.2, which was -0.3 lower than the previous day. The implied volatity was 44.18, the open interest changed by -1 which decreased total open position to 122
On 17 Feb IOC was trading at 175.81. The strike last trading price was 15.5, which was 0.34 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 123
On 16 Feb IOC was trading at 175.15. The strike last trading price was 15.5, which was 0.34 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 123
On 13 Feb IOC was trading at 176.77. The strike last trading price was 15.5, which was 0.34 higher than the previous day. The implied volatity was 34.44, the open interest changed by 0 which decreased total open position to 124
On 12 Feb IOC was trading at 178.11. The strike last trading price was 15.16, which was -2.99 lower than the previous day. The implied volatity was 30.51, the open interest changed by -1 which decreased total open position to 123
On 11 Feb IOC was trading at 181.31. The strike last trading price was 18.15, which was 1.95 higher than the previous day. The implied volatity was 24.57, the open interest changed by -8 which decreased total open position to 124
On 10 Feb IOC was trading at 178.21. The strike last trading price was 16.2, which was 1.23 higher than the previous day. The implied volatity was 18.45, the open interest changed by -7 which decreased total open position to 128
On 9 Feb IOC was trading at 176.16. The strike last trading price was 14.97, which was 2.52 higher than the previous day. The implied volatity was 30.92, the open interest changed by 0 which decreased total open position to 136
On 6 Feb IOC was trading at 175.20. The strike last trading price was 12.45, which was -2.53 lower than the previous day. The implied volatity was 21.54, the open interest changed by -6 which decreased total open position to 137
On 5 Feb IOC was trading at 175.77. The strike last trading price was 14.98, which was 2.13 higher than the previous day. The implied volatity was 25.17, the open interest changed by -14 which decreased total open position to 142
On 4 Feb IOC was trading at 172.78. The strike last trading price was 12.9, which was 4.57 higher than the previous day. The implied volatity was 32.78, the open interest changed by -8 which decreased total open position to 155
On 3 Feb IOC was trading at 167.58. The strike last trading price was 8.35, which was 2.25 higher than the previous day. The implied volatity was 30.23, the open interest changed by -8 which decreased total open position to 165
On 2 Feb IOC was trading at 164.61. The strike last trading price was 6.4, which was 2.38 higher than the previous day. The implied volatity was 26.9, the open interest changed by 5 which increased total open position to 174
On 1 Feb IOC was trading at 159.69. The strike last trading price was 4.07, which was -1.52 lower than the previous day. The implied volatity was 29.44, the open interest changed by 29 which increased total open position to 170
On 30 Jan IOC was trading at 163.24. The strike last trading price was 5.39, which was -0.9 lower than the previous day. The implied volatity was 25.87, the open interest changed by 30 which increased total open position to 140
On 29 Jan IOC was trading at 163.09. The strike last trading price was 6.37, which was 0.36 higher than the previous day. The implied volatity was 29.94, the open interest changed by -17 which decreased total open position to 110
On 28 Jan IOC was trading at 162.85. The strike last trading price was 6.17, which was 2.3 higher than the previous day. The implied volatity was 28.79, the open interest changed by 32 which increased total open position to 128
On 27 Jan IOC was trading at 158.90. The strike last trading price was 4, which was 1.21 higher than the previous day. The implied volatity was 25.65, the open interest changed by 25 which increased total open position to 97
On 23 Jan IOC was trading at 156.03. The strike last trading price was 2.8, which was -0.93 lower than the previous day. The implied volatity was 24.75, the open interest changed by -2 which decreased total open position to 73
On 22 Jan IOC was trading at 159.05. The strike last trading price was 3.74, which was -0.35 lower than the previous day. The implied volatity was 23.78, the open interest changed by 40 which increased total open position to 75
On 21 Jan IOC was trading at 158.82. The strike last trading price was 4.09, which was 0.59 higher than the previous day. The implied volatity was 25.03, the open interest changed by 4 which increased total open position to 34
On 20 Jan IOC was trading at 158.43. The strike last trading price was 3.5, which was -0.97 lower than the previous day. The implied volatity was 22.52, the open interest changed by 0 which decreased total open position to 29
On 19 Jan IOC was trading at 160.90. The strike last trading price was 4.47, which was -0.78 lower than the previous day. The implied volatity was 22.27, the open interest changed by 5 which increased total open position to 29
On 16 Jan IOC was trading at 161.32. The strike last trading price was 5.25, which was 0.93 higher than the previous day. The implied volatity was 23.28, the open interest changed by 17 which increased total open position to 24
On 14 Jan IOC was trading at 159.16. The strike last trading price was 4.32, which was 0 lower than the previous day. The implied volatity was 22.3, the open interest changed by 0 which decreased total open position to 7
On 13 Jan IOC was trading at 157.40. The strike last trading price was 4.32, which was 0.42 higher than the previous day. The implied volatity was -, 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 4.32, which was 0.42 higher than the previous day. The implied volatity was 23.41, the open interest changed by 2 which increased total open position to 6
On 9 Jan IOC was trading at 157.61. The strike last trading price was 3.9, which was -0.36 lower than the previous day. The implied volatity was 22.12, the open interest changed by 0 which decreased total open position to 3
On 8 Jan IOC was trading at 156.37. The strike last trading price was 4.26, which was -5.01 lower than the previous day. The implied volatity was 26.18, the open interest changed by 2 which increased total open position to 2
On 7 Jan IOC was trading at 162.67. The strike last trading price was 9.27, 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 9.27, 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 Jan IOC was trading at 165.01. The strike last trading price was 9.27, 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 9.27, 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 9.27, 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 9.27, 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 Dec IOC was trading at 161.57. The strike last trading price was 9.27, 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 Dec IOC was trading at 161.98. The strike last trading price was 9.27, 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 26 Dec IOC was trading at 160.30. The strike last trading price was 9.27, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Dec IOC was trading at 161.17. The strike last trading price was 9.27, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Dec IOC was trading at 163.27. The strike last trading price was 9.27, 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 22 Dec IOC was trading at 163.66. The strike last trading price was 9.27, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Dec IOC was trading at 162.60. The strike last trading price was 9.27, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Dec IOC was trading at 161.75. 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 Dec IOC was trading at 168.16. The strike last trading price was 12.53, 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 Dec IOC was trading at 167.74. The strike last trading price was 12.53, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Dec IOC was trading at 168.55. The strike last trading price was 12.53, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Dec IOC was trading at 163.67. The strike last trading price was 12.53, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Dec IOC was trading at 161.75. The strike last trading price was 12.53, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Dec IOC was trading at 163.07. The strike last trading price was 12.53, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Dec IOC was trading at 163.01. The strike last trading price was 12.53, 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 Dec IOC was trading at 162.10. The strike last trading price was 12.53, 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 Dec IOC was trading at 163.66. The strike last trading price was 12.53, 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 4 Dec IOC was trading at 162.76. The strike last trading price was 12.53, 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 Dec IOC was trading at 164.11. 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 2 Dec IOC was trading at 162.34. 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 1 Dec IOC was trading at 162.97. The strike last trading price was 12.53, 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 28 Nov IOC was trading at 161.75. The strike last trading price was 12.53, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Nov IOC was trading at 163.81. The strike last trading price was 12.53, 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 24FEB2026 162 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.02
Vega: 0.01
Theta: -0.03
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 173.79 | 0.04 | -0.04 | 32.42 | 24 | -4 | 140 |
| 19 Feb | 174.30 | 0.11 | 0.04 | 34.75 | 107 | 7 | 145 |
| 18 Feb | 178.74 | 0.07 | -0.05 | 38.54 | 86 | -4 | 138 |
| 17 Feb | 175.81 | 0.12 | -0.05 | 33.95 | 128 | 4 | 145 |
| 16 Feb | 175.15 | 0.17 | -0.09 | 32.43 | 238 | 20 | 158 |
| 13 Feb | 176.77 | 0.24 | -0.07 | 32.98 | 102 | 14 | 138 |
| 12 Feb | 178.11 | 0.31 | 0.07 | 35.69 | 225 | -36 | 125 |
| 11 Feb | 181.31 | 0.24 | -0.06 | 37.11 | 150 | 5 | 170 |
| 10 Feb | 178.21 | 0.33 | -0.05 | 33.51 | 151 | -32 | 165 |
| 9 Feb | 176.16 | 0.4 | -0.23 | 30.82 | 355 | -97 | 197 |
| 6 Feb | 175.20 | 0.68 | -0.14 | 31.15 | 280 | 4 | 291 |
| 5 Feb | 175.77 | 0.79 | -0.54 | 33.25 | 259 | 36 | 286 |
| 4 Feb | 172.78 | 1.31 | -0.79 | 33.22 | 198 | -25 | 250 |
| 3 Feb | 167.58 | 2.12 | -0.61 | 28.7 | 337 | 75 | 275 |
| 2 Feb | 164.61 | 2.64 | -2.93 | 26.59 | 270 | 59 | 196 |
| 1 Feb | 159.69 | 5.42 | 1.17 | 29.3 | 97 | -2 | 137 |
| 30 Jan | 163.24 | 4.38 | 0.26 | 31.25 | 100 | 7 | 139 |
| 29 Jan | 163.09 | 4.03 | -0.19 | 29.46 | 95 | 35 | 133 |
| 28 Jan | 162.85 | 4.16 | -1.99 | 29.27 | 152 | 64 | 98 |
| 27 Jan | 158.90 | 5.81 | -1.69 | 29.55 | 6 | 5 | 35 |
| 23 Jan | 156.03 | 7.5 | 1.75 | 27.11 | 17 | 12 | 29 |
| 22 Jan | 159.05 | 5.75 | -0.24 | 25.25 | 15 | 7 | 18 |
| 21 Jan | 158.82 | 5.99 | 0.94 | - | 0 | 0 | 11 |
| 20 Jan | 158.43 | 5.99 | 0.94 | 24.97 | 4 | 1 | 10 |
| 19 Jan | 160.90 | 5.05 | 0.06 | 25.11 | 6 | 3 | 7 |
| 16 Jan | 161.32 | 5 | 2.05 | 25.58 | 3 | 1 | 3 |
| 14 Jan | 159.16 | 2.95 | -4.76 | - | 0 | 0 | 2 |
| 13 Jan | 157.40 | 2.95 | -4.76 | - | 0 | 0 | 0 |
| 12 Jan | 158.24 | 2.95 | -4.76 | - | 0 | 0 | 2 |
| 9 Jan | 157.61 | 2.95 | -4.76 | - | 0 | 0 | 2 |
| 8 Jan | 156.37 | 2.95 | -4.76 | - | 0 | 0 | 2 |
| 7 Jan | 162.67 | 2.95 | -4.76 | - | 0 | 0 | 2 |
| 6 Jan | 164.00 | 2.95 | -4.76 | - | 0 | 0 | 2 |
| 5 Jan | 165.01 | 2.95 | -4.76 | - | 0 | 0 | 2 |
| 2 Jan | 166.79 | 2.95 | -4.76 | 23.37 | 2 | 0 | 0 |
| 1 Jan | 165.88 | 7.71 | 0 | 3.39 | 0 | 0 | 0 |
| 31 Dec | 166.46 | 7.71 | 0 | 3.56 | 0 | 0 | 0 |
| 30 Dec | 161.57 | 7.71 | 0 | 1.12 | 0 | 0 | 0 |
| 29 Dec | 161.98 | 7.71 | 0 | 1.35 | 0 | 0 | 0 |
| 26 Dec | 160.30 | 7.71 | 0 | - | 0 | 0 | 0 |
| 24 Dec | 161.17 | 7.71 | 0 | 0.99 | 0 | 0 | 0 |
| 23 Dec | 163.27 | 7.71 | - | - | 0 | 0 | 0 |
| 22 Dec | 163.66 | 7.71 | 0 | 2.24 | 0 | 0 | 0 |
| 19 Dec | 162.60 | 7.71 | 0 | 1.78 | 0 | 0 | 0 |
| 18 Dec | 161.75 | - | - | - | 0 | 0 | 0 |
| 17 Dec | 168.16 | 7.97 | 0 | 3.9 | 0 | 0 | 0 |
| 16 Dec | 167.74 | 7.97 | 0 | 3.57 | 0 | 0 | 0 |
| 15 Dec | 168.55 | 7.97 | 0 | 4.21 | 0 | 0 | 0 |
| 12 Dec | 163.67 | 7.97 | 0 | 2.39 | 0 | 0 | 0 |
| 11 Dec | 161.75 | 7.97 | 0 | - | 0 | 0 | 0 |
| 10 Dec | 163.07 | 7.97 | 0 | 1.95 | 0 | 0 | 0 |
| 9 Dec | 163.01 | 7.97 | 0 | 2.11 | 0 | 0 | 0 |
| 8 Dec | 162.10 | 7.97 | 0 | - | 0 | 0 | 0 |
| 5 Dec | 163.66 | 7.97 | 0 | 2.29 | 0 | 0 | 0 |
| 4 Dec | 162.76 | 7.97 | 0 | 1.79 | 0 | 0 | 0 |
| 3 Dec | 164.11 | - | - | - | 0 | 0 | 0 |
| 2 Dec | 162.34 | - | - | - | 0 | 0 | 0 |
| 1 Dec | 162.97 | 7.97 | 0 | 2.04 | 0 | 0 | 0 |
| 28 Nov | 161.75 | 7.97 | 0 | 1.61 | 0 | 0 | 0 |
| 27 Nov | 163.81 | 7.97 | 0 | 2.46 | 0 | 0 | 0 |
For Indian Oil Corp Ltd - strike price 162 expiring on 24FEB2026
Delta for 162 PE is -0.02
Historical price for 162 PE is as follows
On 20 Feb IOC was trading at 173.79. The strike last trading price was 0.04, which was -0.04 lower than the previous day. The implied volatity was 32.42, the open interest changed by -4 which decreased total open position to 140
On 19 Feb IOC was trading at 174.30. The strike last trading price was 0.11, which was 0.04 higher than the previous day. The implied volatity was 34.75, the open interest changed by 7 which increased total open position to 145
On 18 Feb IOC was trading at 178.74. The strike last trading price was 0.07, which was -0.05 lower than the previous day. The implied volatity was 38.54, the open interest changed by -4 which decreased total open position to 138
On 17 Feb IOC was trading at 175.81. The strike last trading price was 0.12, which was -0.05 lower than the previous day. The implied volatity was 33.95, the open interest changed by 4 which increased total open position to 145
On 16 Feb IOC was trading at 175.15. The strike last trading price was 0.17, which was -0.09 lower than the previous day. The implied volatity was 32.43, the open interest changed by 20 which increased total open position to 158
On 13 Feb IOC was trading at 176.77. The strike last trading price was 0.24, which was -0.07 lower than the previous day. The implied volatity was 32.98, the open interest changed by 14 which increased total open position to 138
On 12 Feb IOC was trading at 178.11. The strike last trading price was 0.31, which was 0.07 higher than the previous day. The implied volatity was 35.69, the open interest changed by -36 which decreased total open position to 125
On 11 Feb IOC was trading at 181.31. The strike last trading price was 0.24, which was -0.06 lower than the previous day. The implied volatity was 37.11, the open interest changed by 5 which increased total open position to 170
On 10 Feb IOC was trading at 178.21. The strike last trading price was 0.33, which was -0.05 lower than the previous day. The implied volatity was 33.51, the open interest changed by -32 which decreased total open position to 165
On 9 Feb IOC was trading at 176.16. The strike last trading price was 0.4, which was -0.23 lower than the previous day. The implied volatity was 30.82, the open interest changed by -97 which decreased total open position to 197
On 6 Feb IOC was trading at 175.20. The strike last trading price was 0.68, which was -0.14 lower than the previous day. The implied volatity was 31.15, the open interest changed by 4 which increased total open position to 291
On 5 Feb IOC was trading at 175.77. The strike last trading price was 0.79, which was -0.54 lower than the previous day. The implied volatity was 33.25, the open interest changed by 36 which increased total open position to 286
On 4 Feb IOC was trading at 172.78. The strike last trading price was 1.31, which was -0.79 lower than the previous day. The implied volatity was 33.22, the open interest changed by -25 which decreased total open position to 250
On 3 Feb IOC was trading at 167.58. The strike last trading price was 2.12, which was -0.61 lower than the previous day. The implied volatity was 28.7, the open interest changed by 75 which increased total open position to 275
On 2 Feb IOC was trading at 164.61. The strike last trading price was 2.64, which was -2.93 lower than the previous day. The implied volatity was 26.59, the open interest changed by 59 which increased total open position to 196
On 1 Feb IOC was trading at 159.69. The strike last trading price was 5.42, which was 1.17 higher than the previous day. The implied volatity was 29.3, the open interest changed by -2 which decreased total open position to 137
On 30 Jan IOC was trading at 163.24. The strike last trading price was 4.38, which was 0.26 higher than the previous day. The implied volatity was 31.25, the open interest changed by 7 which increased total open position to 139
On 29 Jan IOC was trading at 163.09. The strike last trading price was 4.03, which was -0.19 lower than the previous day. The implied volatity was 29.46, the open interest changed by 35 which increased total open position to 133
On 28 Jan IOC was trading at 162.85. The strike last trading price was 4.16, which was -1.99 lower than the previous day. The implied volatity was 29.27, the open interest changed by 64 which increased total open position to 98
On 27 Jan IOC was trading at 158.90. The strike last trading price was 5.81, which was -1.69 lower than the previous day. The implied volatity was 29.55, the open interest changed by 5 which increased total open position to 35
On 23 Jan IOC was trading at 156.03. The strike last trading price was 7.5, which was 1.75 higher than the previous day. The implied volatity was 27.11, the open interest changed by 12 which increased total open position to 29
On 22 Jan IOC was trading at 159.05. The strike last trading price was 5.75, which was -0.24 lower than the previous day. The implied volatity was 25.25, the open interest changed by 7 which increased total open position to 18
On 21 Jan IOC was trading at 158.82. The strike last trading price was 5.99, which was 0.94 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 20 Jan IOC was trading at 158.43. The strike last trading price was 5.99, which was 0.94 higher than the previous day. The implied volatity was 24.97, the open interest changed by 1 which increased total open position to 10
On 19 Jan IOC was trading at 160.90. The strike last trading price was 5.05, which was 0.06 higher than the previous day. The implied volatity was 25.11, the open interest changed by 3 which increased total open position to 7
On 16 Jan IOC was trading at 161.32. The strike last trading price was 5, which was 2.05 higher than the previous day. The implied volatity was 25.58, the open interest changed by 1 which increased total open position to 3
On 14 Jan IOC was trading at 159.16. The strike last trading price was 2.95, which was -4.76 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 13 Jan IOC was trading at 157.40. The strike last trading price was 2.95, which was -4.76 lower than the previous day. The implied volatity was -, 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 2.95, which was -4.76 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Jan IOC was trading at 157.61. The strike last trading price was 2.95, which was -4.76 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 8 Jan IOC was trading at 156.37. The strike last trading price was 2.95, which was -4.76 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 7 Jan IOC was trading at 162.67. The strike last trading price was 2.95, which was -4.76 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 Jan IOC was trading at 164.00. The strike last trading price was 2.95, which was -4.76 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 5 Jan IOC was trading at 165.01. The strike last trading price was 2.95, which was -4.76 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 2 Jan IOC was trading at 166.79. The strike last trading price was 2.95, which was -4.76 lower than the previous day. The implied volatity was 23.37, 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 7.71, which was 0 lower than the previous day. The implied volatity was 3.39, 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 7.71, which was 0 lower than the previous day. The implied volatity was 3.56, the open interest changed by 0 which decreased total open position to 0
On 30 Dec IOC was trading at 161.57. The strike last trading price was 7.71, which was 0 lower than the previous day. The implied volatity was 1.12, the open interest changed by 0 which decreased total open position to 0
On 29 Dec IOC was trading at 161.98. The strike last trading price was 7.71, which was 0 lower than the previous day. The implied volatity was 1.35, the open interest changed by 0 which decreased total open position to 0
On 26 Dec IOC was trading at 160.30. The strike last trading price was 7.71, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Dec IOC was trading at 161.17. The strike last trading price was 7.71, which was 0 lower than the previous day. The implied volatity was 0.99, the open interest changed by 0 which decreased total open position to 0
On 23 Dec IOC was trading at 163.27. The strike last trading price was 7.71, 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 22 Dec IOC was trading at 163.66. The strike last trading price was 7.71, which was 0 lower than the previous day. The implied volatity was 2.24, the open interest changed by 0 which decreased total open position to 0
On 19 Dec IOC was trading at 162.60. The strike last trading price was 7.71, which was 0 lower than the previous day. The implied volatity was 1.78, the open interest changed by 0 which decreased total open position to 0
On 18 Dec IOC was trading at 161.75. 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 Dec IOC was trading at 168.16. The strike last trading price was 7.97, which was 0 lower than the previous day. The implied volatity was 3.9, the open interest changed by 0 which decreased total open position to 0
On 16 Dec IOC was trading at 167.74. The strike last trading price was 7.97, which was 0 lower than the previous day. The implied volatity was 3.57, the open interest changed by 0 which decreased total open position to 0
On 15 Dec IOC was trading at 168.55. The strike last trading price was 7.97, which was 0 lower than the previous day. The implied volatity was 4.21, the open interest changed by 0 which decreased total open position to 0
On 12 Dec IOC was trading at 163.67. The strike last trading price was 7.97, which was 0 lower than the previous day. The implied volatity was 2.39, the open interest changed by 0 which decreased total open position to 0
On 11 Dec IOC was trading at 161.75. The strike last trading price was 7.97, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Dec IOC was trading at 163.07. The strike last trading price was 7.97, which was 0 lower than the previous day. The implied volatity was 1.95, the open interest changed by 0 which decreased total open position to 0
On 9 Dec IOC was trading at 163.01. The strike last trading price was 7.97, which was 0 lower than the previous day. The implied volatity was 2.11, the open interest changed by 0 which decreased total open position to 0
On 8 Dec IOC was trading at 162.10. The strike last trading price was 7.97, 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 Dec IOC was trading at 163.66. The strike last trading price was 7.97, which was 0 lower than the previous day. The implied volatity was 2.29, the open interest changed by 0 which decreased total open position to 0
On 4 Dec IOC was trading at 162.76. The strike last trading price was 7.97, which was 0 lower than the previous day. The implied volatity was 1.79, the open interest changed by 0 which decreased total open position to 0
On 3 Dec IOC was trading at 164.11. 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 2 Dec IOC was trading at 162.34. 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 1 Dec IOC was trading at 162.97. The strike last trading price was 7.97, 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 28 Nov IOC was trading at 161.75. The strike last trading price was 7.97, which was 0 lower than the previous day. The implied volatity was 1.61, the open interest changed by 0 which decreased total open position to 0
On 27 Nov IOC was trading at 163.81. The strike last trading price was 7.97, which was 0 lower than the previous day. The implied volatity was 2.46, the open interest changed by 0 which decreased total open position to 0
