IOC
Indian Oil Corp Ltd
Historical option data for IOC
24 Apr 2026 01:31 PM IST
| IOC 28-Apr-2026 (4d) 163 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0
Theta: -0.03
Gamma: 0.00427
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 143.29 | 0.04 | -0.019999999999999997 | 52.12 | 48 | -1 | 119 | |||||||||
| 23 Apr | 145.48 | 0.06 | -0.03 | 45.64 | 45 | 0 | 125 | |||||||||
| 22 Apr | 147.36 | 0.09 | -0.04000000000000001 | 39.71 | 66 | -2 | 126 | |||||||||
| 21 Apr | 147.31 | 0.13 | -0.010000000000000009 | 39.75 | 60 | 0 | 129 | |||||||||
| 20 Apr | 146.87 | 0.14 | -0.01999999999999999 | 38.5 | 100 | 4 | 128 | |||||||||
|
|
||||||||||||||||
| 17 Apr | 145.88 | 0.17 | -0.01999999999999999 | 35.77 | 59 | 7 | 124 | |||||||||
| 16 Apr | 144.19 | 0.19 | -0.08000000000000002 | 38.48 | 57 | 15 | 119 | |||||||||
| 15 Apr | 145.22 | 0.27 | 0.05000000000000002 | 37.72 | 128 | 53 | 104 | |||||||||
| 13 Apr | 141.08 | 0.22 | -0.12999999999999998 | 40.37 | 17 | 0 | 53 | |||||||||
| 10 Apr | 142.96 | 0.35 | -0.020000000000000018 | 37.23 | 12 | 3 | 55 | |||||||||
| 9 Apr | 141.67 | 0.38 | -0.2 | 39.24 | 25 | 0 | 52 | |||||||||
| 8 Apr | 143.35 | 0.59 | -0.24 | 38.92 | 109 | 16 | 52 | |||||||||
| 7 Apr | 134.44 | 0.82 | -0.23 | - | 0 | 0 | 36 | |||||||||
| 6 Apr | 134.05 | 0.82 | -0.23 | - | 0 | 0 | 36 | |||||||||
| 2 Apr | 134.13 | 0.82 | -0.23 | - | 0 | 0 | 36 | |||||||||
| 1 Apr | 135.72 | 0.82 | -0.23 | - | 0 | 0 | 36 | |||||||||
| 30 Mar | 135.40 | 0.82 | -0.23 | - | 0 | 0 | 36 | |||||||||
| 27 Mar | 137.76 | 0.82 | -0.23 | 41.85 | 50 | 28 | 37 | |||||||||
| 25 Mar | 140.52 | 1.05 | -0.03 | 38.62 | 4 | 0 | 9 | |||||||||
| 24 Mar | 138.70 | 1.08 | -2.32 | 40.93 | 7 | 5 | 8 | |||||||||
| 23 Mar | 138.11 | 3.4 | -3.4 | - | 0 | 0 | 3 | |||||||||
| 20 Mar | 144.60 | 3.4 | -3.4 | - | 0 | 0 | 3 | |||||||||
| 19 Mar | 142.73 | 3.4 | -3.4 | - | 0 | 0 | 3 | |||||||||
| 18 Mar | 148.27 | 3.4 | -3.4 | - | 0 | 0 | 3 | |||||||||
| 17 Mar | 146.68 | 3.4 | -3.4 | - | 4 | 0 | 3 | |||||||||
| 16 Mar | 148.96 | 3.4 | -3.4 | 38.27 | 4 | 0 | 4 | |||||||||
| 13 Mar | 156.54 | 6.8 | -0.66 | - | 0 | 3 | 0 | |||||||||
| 12 Mar | 160.16 | 6.8 | -0.66 | 31.13 | 4 | 0 | 0 | |||||||||
| 11 Mar | 160.63 | 7.46 | -13.8 | - | 0 | 0 | 1 | |||||||||
| 10 Mar | 159.94 | 7.46 | -13.8 | 33.57 | 1 | 0 | 0 | |||||||||
| 9 Mar | 161.22 | 21.26 | 0 | 0.07 | 0 | 0 | 0 | |||||||||
| 6 Mar | 168.68 | 21.26 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 171.54 | 21.26 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 170.44 | 21.26 | 0 | - | 0 | 0 | 0 | |||||||||
For Indian Oil Corp Ltd - strike price 163 expiring on 28APR2026
Delta for 163 CE is 0.01
Historical price for 163 CE is as follows
On 24 Apr IOC was trading at 143.29. The strike last trading price was 0.04, which was -0.019999999999999997 lower than the previous day. The implied volatity was 52.12, the open interest changed by -1 which decreased total open position to 119
On 23 Apr IOC was trading at 145.48. The strike last trading price was 0.06, which was -0.03 lower than the previous day. The implied volatity was 45.64, the open interest changed by 0 which decreased total open position to 125
On 22 Apr IOC was trading at 147.36. The strike last trading price was 0.09, which was -0.04000000000000001 lower than the previous day. The implied volatity was 39.71, the open interest changed by -2 which decreased total open position to 126
On 21 Apr IOC was trading at 147.31. The strike last trading price was 0.13, which was -0.010000000000000009 lower than the previous day. The implied volatity was 39.75, the open interest changed by 0 which decreased total open position to 129
On 20 Apr IOC was trading at 146.87. The strike last trading price was 0.14, which was -0.01999999999999999 lower than the previous day. The implied volatity was 38.5, the open interest changed by 4 which increased total open position to 128
On 17 Apr IOC was trading at 145.88. The strike last trading price was 0.17, which was -0.01999999999999999 lower than the previous day. The implied volatity was 35.77, the open interest changed by 7 which increased total open position to 124
On 16 Apr IOC was trading at 144.19. The strike last trading price was 0.19, which was -0.08000000000000002 lower than the previous day. The implied volatity was 38.48, the open interest changed by 15 which increased total open position to 119
On 15 Apr IOC was trading at 145.22. The strike last trading price was 0.27, which was 0.05000000000000002 higher than the previous day. The implied volatity was 37.72, the open interest changed by 53 which increased total open position to 104
On 13 Apr IOC was trading at 141.08. The strike last trading price was 0.22, which was -0.12999999999999998 lower than the previous day. The implied volatity was 40.37, the open interest changed by 0 which decreased total open position to 53
On 10 Apr IOC was trading at 142.96. The strike last trading price was 0.35, which was -0.020000000000000018 lower than the previous day. The implied volatity was 37.23, the open interest changed by 3 which increased total open position to 55
On 9 Apr IOC was trading at 141.67. The strike last trading price was 0.38, which was -0.2 lower than the previous day. The implied volatity was 39.24, the open interest changed by 0 which decreased total open position to 52
On 8 Apr IOC was trading at 143.35. The strike last trading price was 0.59, which was -0.24 lower than the previous day. The implied volatity was 38.92, the open interest changed by 16 which increased total open position to 52
On 7 Apr IOC was trading at 134.44. The strike last trading price was 0.82, which was -0.23 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36
On 6 Apr IOC was trading at 134.05. The strike last trading price was 0.82, which was -0.23 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36
On 2 Apr IOC was trading at 134.13. The strike last trading price was 0.82, which was -0.23 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36
On 1 Apr IOC was trading at 135.72. The strike last trading price was 0.82, which was -0.23 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36
On 30 Mar IOC was trading at 135.40. The strike last trading price was 0.82, which was -0.23 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36
On 27 Mar IOC was trading at 137.76. The strike last trading price was 0.82, which was -0.23 lower than the previous day. The implied volatity was 41.85, the open interest changed by 28 which increased total open position to 37
On 25 Mar IOC was trading at 140.52. The strike last trading price was 1.05, which was -0.03 lower than the previous day. The implied volatity was 38.62, the open interest changed by 0 which decreased total open position to 9
On 24 Mar IOC was trading at 138.70. The strike last trading price was 1.08, which was -2.32 lower than the previous day. The implied volatity was 40.93, the open interest changed by 5 which increased total open position to 8
On 23 Mar IOC was trading at 138.11. The strike last trading price was 3.4, which was -3.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 20 Mar IOC was trading at 144.60. The strike last trading price was 3.4, which was -3.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 19 Mar IOC was trading at 142.73. The strike last trading price was 3.4, which was -3.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 18 Mar IOC was trading at 148.27. The strike last trading price was 3.4, which was -3.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 17 Mar IOC was trading at 146.68. The strike last trading price was 3.4, which was -3.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 16 Mar IOC was trading at 148.96. The strike last trading price was 3.4, which was -3.4 lower than the previous day. The implied volatity was 38.27, the open interest changed by 0 which decreased total open position to 4
On 13 Mar IOC was trading at 156.54. The strike last trading price was 6.8, which was -0.66 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0
On 12 Mar IOC was trading at 160.16. The strike last trading price was 6.8, which was -0.66 lower than the previous day. The implied volatity was 31.13, the open interest changed by 0 which decreased total open position to 0
On 11 Mar IOC was trading at 160.63. The strike last trading price was 7.46, which was -13.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Mar IOC was trading at 159.94. The strike last trading price was 7.46, which was -13.8 lower than the previous day. The implied volatity was 33.57, the open interest changed by 0 which decreased total open position to 0
On 9 Mar IOC was trading at 161.22. The strike last trading price was 21.26, which was 0 lower than the previous day. The implied volatity was 0.07, the open interest changed by 0 which decreased total open position to 0
On 6 Mar IOC was trading at 168.68. The strike last trading price was 21.26, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Mar IOC was trading at 171.54. The strike last trading price was 21.26, 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 Mar IOC was trading at 170.44. The strike last trading price was 21.26, 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) 163 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.93
Vega: 0
Theta: -0.1
Gamma: 0.01322
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 143.29 | 16.34 | 16.34 | 55.29 | 0 | 0 | 7 |
| 23 Apr | 145.48 | 16.34 | -0.05999999999999872 | 55.29 | 2 | 1 | 7 |
| 22 Apr | 147.36 | 16.4 | 16.4 | - | 0 | 0 | 6 |
| 21 Apr | 147.31 | 16.4 | 16.4 | 46.14 | 0 | 0 | 6 |
| 20 Apr | 146.87 | 16.4 | -8.270000000000003 | 46.14 | 3 | 0 | 8 |
| 17 Apr | 145.88 | 24.67 | 24.67 | - | 0 | 0 | 8 |
| 16 Apr | 144.19 | 24.67 | 24.67 | - | 0 | 0 | 8 |
| 15 Apr | 145.22 | 24.67 | 24.67 | - | 0 | 0 | 8 |
| 13 Apr | 141.08 | 24.67 | 24.67 | - | 0 | 0 | 8 |
| 10 Apr | 142.96 | 24.67 | 24.67 | - | 0 | 0 | 8 |
| 9 Apr | 141.67 | 24.67 | 22.47 | - | 0 | 0 | 0 |
| 8 Apr | 143.35 | 24.67 | 22.47 | - | 0 | 0 | 8 |
| 7 Apr | 134.44 | 24.67 | 22.47 | - | 0 | 0 | 8 |
| 6 Apr | 134.05 | 24.67 | 22.47 | - | 0 | 0 | 8 |
| 2 Apr | 134.13 | 24.67 | 22.47 | - | 0 | 0 | 8 |
| 1 Apr | 135.72 | 24.67 | 22.47 | - | 0 | 0 | 8 |
| 30 Mar | 135.40 | 24.67 | 22.47 | - | 0 | 0 | 8 |
| 27 Mar | 137.76 | 24.67 | 22.47 | 36.22 | 8 | 0 | 0 |
| 25 Mar | 140.52 | 2.2 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 138.70 | 2.2 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 138.11 | 2.2 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 144.60 | 2.2 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 142.73 | 2.2 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 148.27 | 2.2 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 146.68 | 2.2 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 148.96 | 2.2 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 156.54 | 2.2 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 160.16 | 2.2 | 0 | 0.16 | 0 | 0 | 0 |
| 11 Mar | 160.63 | 2.2 | 0 | 0 | 0 | 0 | 0 |
| 10 Mar | 159.94 | 2.2 | 0 | 0.05 | 0 | 0 | 0 |
| 9 Mar | 161.22 | 2.2 | 0 | 0.31 | 0 | 0 | 0 |
| 6 Mar | 168.68 | 2.2 | 0 | 3.94 | 0 | 0 | 0 |
| 5 Mar | 171.54 | 2.2 | 0 | 5.2 | 0 | 0 | 0 |
| 4 Mar | 170.44 | 2.2 | 0 | 4.86 | 0 | 0 | 0 |
For Indian Oil Corp Ltd - strike price 163 expiring on 28APR2026
Delta for 163 PE is -0.93
Historical price for 163 PE is as follows
On 24 Apr IOC was trading at 143.29. The strike last trading price was 16.34, which was 16.34 higher than the previous day. The implied volatity was 55.29, the open interest changed by 0 which decreased total open position to 7
On 23 Apr IOC was trading at 145.48. The strike last trading price was 16.34, which was -0.05999999999999872 lower than the previous day. The implied volatity was 55.29, the open interest changed by 1 which increased total open position to 7
On 22 Apr IOC was trading at 147.36. The strike last trading price was 16.4, which was 16.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 21 Apr IOC was trading at 147.31. The strike last trading price was 16.4, which was 16.4 higher than the previous day. The implied volatity was 46.14, the open interest changed by 0 which decreased total open position to 6
On 20 Apr IOC was trading at 146.87. The strike last trading price was 16.4, which was -8.270000000000003 lower than the previous day. The implied volatity was 46.14, the open interest changed by 0 which decreased total open position to 8
On 17 Apr IOC was trading at 145.88. The strike last trading price was 24.67, which was 24.67 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 16 Apr IOC was trading at 144.19. The strike last trading price was 24.67, which was 24.67 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 15 Apr IOC was trading at 145.22. The strike last trading price was 24.67, which was 24.67 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 13 Apr IOC was trading at 141.08. The strike last trading price was 24.67, which was 24.67 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 10 Apr IOC was trading at 142.96. The strike last trading price was 24.67, which was 24.67 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 9 Apr IOC was trading at 141.67. The strike last trading price was 24.67, which was 22.47 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Apr IOC was trading at 143.35. The strike last trading price was 24.67, which was 22.47 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 7 Apr IOC was trading at 134.44. The strike last trading price was 24.67, which was 22.47 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 6 Apr IOC was trading at 134.05. The strike last trading price was 24.67, which was 22.47 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 2 Apr IOC was trading at 134.13. The strike last trading price was 24.67, which was 22.47 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 1 Apr IOC was trading at 135.72. The strike last trading price was 24.67, which was 22.47 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 30 Mar IOC was trading at 135.40. The strike last trading price was 24.67, which was 22.47 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 27 Mar IOC was trading at 137.76. The strike last trading price was 24.67, which was 22.47 higher than the previous day. The implied volatity was 36.22, the open interest changed by 0 which decreased total open position to 0
On 25 Mar IOC was trading at 140.52. The strike last trading price was 2.2, 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 Mar IOC was trading at 138.70. The strike last trading price was 2.2, 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 Mar IOC was trading at 138.11. The strike last trading price was 2.2, 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 20 Mar IOC was trading at 144.60. The strike last trading price was 2.2, 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 Mar IOC was trading at 142.73. The strike last trading price was 2.2, 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 Mar IOC was trading at 148.27. The strike last trading price was 2.2, 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 17 Mar IOC was trading at 146.68. The strike last trading price was 2.2, 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 Mar IOC was trading at 148.96. The strike last trading price was 2.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar IOC was trading at 156.54. The strike last trading price was 2.2, 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 Mar IOC was trading at 160.16. The strike last trading price was 2.2, which was 0 lower than the previous day. The implied volatity was 0.16, the open interest changed by 0 which decreased total open position to 0
On 11 Mar IOC was trading at 160.63. The strike last trading price was 2.2, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 10 Mar IOC was trading at 159.94. The strike last trading price was 2.2, which was 0 lower than the previous day. The implied volatity was 0.05, the open interest changed by 0 which decreased total open position to 0
On 9 Mar IOC was trading at 161.22. The strike last trading price was 2.2, which was 0 lower than the previous day. The implied volatity was 0.31, the open interest changed by 0 which decreased total open position to 0
On 6 Mar IOC was trading at 168.68. The strike last trading price was 2.2, which was 0 lower than the previous day. The implied volatity was 3.94, the open interest changed by 0 which decreased total open position to 0
On 5 Mar IOC was trading at 171.54. The strike last trading price was 2.2, which was 0 lower than the previous day. The implied volatity was 5.2, the open interest changed by 0 which decreased total open position to 0
On 4 Mar IOC was trading at 170.44. The strike last trading price was 2.2, which was 0 lower than the previous day. The implied volatity was 4.86, the open interest changed by 0 which decreased total open position to 0
