IOC
Indian Oil Corp Ltd
Historical option data for IOC
24 Apr 2026 01:29 PM IST
| IOC 28-Apr-2026 (4d) 165 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0
Theta: -0.03
Gamma: 0.00381
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 143.35 | 0.04 | 0 | 55.96 | 74 | -49 | 254 | |||||||||
| 23 Apr | 145.48 | 0.04 | -0.019999999999999997 | 46.83 | 149 | -87 | 304 | |||||||||
| 22 Apr | 147.36 | 0.06 | -0.03 | 41.32 | 123 | -13 | 391 | |||||||||
| 21 Apr | 147.31 | 0.1 | 0 | 41.68 | 329 | -4 | 403 | |||||||||
| 20 Apr | 146.87 | 0.1 | -0.01999999999999999 | 39.99 | 261 | 3 | 408 | |||||||||
| 17 Apr | 145.88 | 0.12 | -0.020000000000000018 | 36.38 | 231 | 15 | 405 | |||||||||
| 16 Apr | 144.19 | 0.14 | -0.07999999999999999 | 38.95 | 122 | 45 | 386 | |||||||||
| 15 Apr | 145.22 | 0.24 | 0.06 | 39.88 | 176 | -31 | 341 | |||||||||
| 13 Apr | 141.08 | 0.18 | -0.09000000000000002 | 42.16 | 161 | -7 | 372 | |||||||||
| 10 Apr | 142.96 | 0.27 | -0.03999999999999998 | 37.91 | 77 | 13 | 380 | |||||||||
| 9 Apr | 141.67 | 0.31 | -0.15 | 40.12 | 178 | 14 | 367 | |||||||||
| 8 Apr | 143.35 | 0.48 | 0.31 | 39.69 | 493 | 80 | 353 | |||||||||
| 7 Apr | 134.44 | 0.17 | -0.05 | 43.25 | 76 | -6 | 275 | |||||||||
| 6 Apr | 134.05 | 0.21 | -0.03 | 44.54 | 174 | 32 | 284 | |||||||||
| 2 Apr | 134.13 | 0.24 | -0.1 | 41.72 | 174 | -36 | 252 | |||||||||
| 1 Apr | 135.72 | 0.34 | -0.07 | 41.73 | 191 | 32 | 290 | |||||||||
| 30 Mar | 135.40 | 0.41 | -0.3 | 41.15 | 170 | 22 | 257 | |||||||||
| 27 Mar | 137.76 | 0.7 | -0.18 | 42.35 | 125 | 12 | 234 | |||||||||
| 25 Mar | 140.52 | 0.89 | -0.05 | 39.08 | 104 | 49 | 222 | |||||||||
| 24 Mar | 138.70 | 0.95 | -0.11 | 41.68 | 102 | 46 | 175 | |||||||||
| 23 Mar | 138.11 | 1.06 | -0.45 | 43.49 | 82 | 23 | 128 | |||||||||
| 20 Mar | 144.60 | 1.57 | 0.27 | 36.56 | 52 | 5 | 103 | |||||||||
| 19 Mar | 142.73 | 1.4 | -0.51 | 36.93 | 73 | 15 | 97 | |||||||||
| 18 Mar | 148.27 | 1.95 | 0.21 | 33.9 | 28 | 5 | 80 | |||||||||
| 17 Mar | 146.68 | 1.78 | -1.04 | 34.6 | 46 | 7 | 74 | |||||||||
| 16 Mar | 148.96 | 2.75 | -1.87 | 37.17 | 40 | 7 | 67 | |||||||||
| 13 Mar | 156.54 | 4.61 | -1.54 | 32.49 | 23 | 9 | 60 | |||||||||
| 12 Mar | 160.16 | 6.15 | 0.53 | 32.09 | 20 | 1 | 51 | |||||||||
| 11 Mar | 160.63 | 5.62 | 1.05 | 28.57 | 12 | 6 | 50 | |||||||||
| 10 Mar | 159.94 | 4.57 | -1.51 | 24.88 | 52 | 35 | 45 | |||||||||
|
|
||||||||||||||||
| 9 Mar | 161.22 | 6.08 | -5.92 | 28.67 | 22 | 8 | 9 | |||||||||
| 6 Mar | 168.68 | 12 | -7.71 | - | 0 | 0 | 1 | |||||||||
| 5 Mar | 171.54 | 12 | -7.71 | - | 1 | 1 | 0 | |||||||||
| 4 Mar | 170.44 | 12 | -7.71 | 29.91 | 1 | 0 | 0 | |||||||||
For Indian Oil Corp Ltd - strike price 165 expiring on 28APR2026
Delta for 165 CE is 0.01
Historical price for 165 CE is as follows
On 24 Apr IOC was trading at 143.35. The strike last trading price was 0.04, which was 0 lower than the previous day. The implied volatity was 55.96, the open interest changed by -49 which decreased total open position to 254
On 23 Apr IOC was trading at 145.48. The strike last trading price was 0.04, which was -0.019999999999999997 lower than the previous day. The implied volatity was 46.83, the open interest changed by -87 which decreased total open position to 304
On 22 Apr IOC was trading at 147.36. The strike last trading price was 0.06, which was -0.03 lower than the previous day. The implied volatity was 41.32, the open interest changed by -13 which decreased total open position to 391
On 21 Apr IOC was trading at 147.31. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 41.68, the open interest changed by -4 which decreased total open position to 403
On 20 Apr IOC was trading at 146.87. The strike last trading price was 0.1, which was -0.01999999999999999 lower than the previous day. The implied volatity was 39.99, the open interest changed by 3 which increased total open position to 408
On 17 Apr IOC was trading at 145.88. The strike last trading price was 0.12, which was -0.020000000000000018 lower than the previous day. The implied volatity was 36.38, the open interest changed by 15 which increased total open position to 405
On 16 Apr IOC was trading at 144.19. The strike last trading price was 0.14, which was -0.07999999999999999 lower than the previous day. The implied volatity was 38.95, the open interest changed by 45 which increased total open position to 386
On 15 Apr IOC was trading at 145.22. The strike last trading price was 0.24, which was 0.06 higher than the previous day. The implied volatity was 39.88, the open interest changed by -31 which decreased total open position to 341
On 13 Apr IOC was trading at 141.08. The strike last trading price was 0.18, which was -0.09000000000000002 lower than the previous day. The implied volatity was 42.16, the open interest changed by -7 which decreased total open position to 372
On 10 Apr IOC was trading at 142.96. The strike last trading price was 0.27, which was -0.03999999999999998 lower than the previous day. The implied volatity was 37.91, the open interest changed by 13 which increased total open position to 380
On 9 Apr IOC was trading at 141.67. The strike last trading price was 0.31, which was -0.15 lower than the previous day. The implied volatity was 40.12, the open interest changed by 14 which increased total open position to 367
On 8 Apr IOC was trading at 143.35. The strike last trading price was 0.48, which was 0.31 higher than the previous day. The implied volatity was 39.69, the open interest changed by 80 which increased total open position to 353
On 7 Apr IOC was trading at 134.44. The strike last trading price was 0.17, which was -0.05 lower than the previous day. The implied volatity was 43.25, the open interest changed by -6 which decreased total open position to 275
On 6 Apr IOC was trading at 134.05. The strike last trading price was 0.21, which was -0.03 lower than the previous day. The implied volatity was 44.54, the open interest changed by 32 which increased total open position to 284
On 2 Apr IOC was trading at 134.13. The strike last trading price was 0.24, which was -0.1 lower than the previous day. The implied volatity was 41.72, the open interest changed by -36 which decreased total open position to 252
On 1 Apr IOC was trading at 135.72. The strike last trading price was 0.34, which was -0.07 lower than the previous day. The implied volatity was 41.73, the open interest changed by 32 which increased total open position to 290
On 30 Mar IOC was trading at 135.40. The strike last trading price was 0.41, which was -0.3 lower than the previous day. The implied volatity was 41.15, the open interest changed by 22 which increased total open position to 257
On 27 Mar IOC was trading at 137.76. The strike last trading price was 0.7, which was -0.18 lower than the previous day. The implied volatity was 42.35, the open interest changed by 12 which increased total open position to 234
On 25 Mar IOC was trading at 140.52. The strike last trading price was 0.89, which was -0.05 lower than the previous day. The implied volatity was 39.08, the open interest changed by 49 which increased total open position to 222
On 24 Mar IOC was trading at 138.70. The strike last trading price was 0.95, which was -0.11 lower than the previous day. The implied volatity was 41.68, the open interest changed by 46 which increased total open position to 175
On 23 Mar IOC was trading at 138.11. The strike last trading price was 1.06, which was -0.45 lower than the previous day. The implied volatity was 43.49, the open interest changed by 23 which increased total open position to 128
On 20 Mar IOC was trading at 144.60. The strike last trading price was 1.57, which was 0.27 higher than the previous day. The implied volatity was 36.56, the open interest changed by 5 which increased total open position to 103
On 19 Mar IOC was trading at 142.73. The strike last trading price was 1.4, which was -0.51 lower than the previous day. The implied volatity was 36.93, the open interest changed by 15 which increased total open position to 97
On 18 Mar IOC was trading at 148.27. The strike last trading price was 1.95, which was 0.21 higher than the previous day. The implied volatity was 33.9, the open interest changed by 5 which increased total open position to 80
On 17 Mar IOC was trading at 146.68. The strike last trading price was 1.78, which was -1.04 lower than the previous day. The implied volatity was 34.6, the open interest changed by 7 which increased total open position to 74
On 16 Mar IOC was trading at 148.96. The strike last trading price was 2.75, which was -1.87 lower than the previous day. The implied volatity was 37.17, the open interest changed by 7 which increased total open position to 67
On 13 Mar IOC was trading at 156.54. The strike last trading price was 4.61, which was -1.54 lower than the previous day. The implied volatity was 32.49, the open interest changed by 9 which increased total open position to 60
On 12 Mar IOC was trading at 160.16. The strike last trading price was 6.15, which was 0.53 higher than the previous day. The implied volatity was 32.09, the open interest changed by 1 which increased total open position to 51
On 11 Mar IOC was trading at 160.63. The strike last trading price was 5.62, which was 1.05 higher than the previous day. The implied volatity was 28.57, the open interest changed by 6 which increased total open position to 50
On 10 Mar IOC was trading at 159.94. The strike last trading price was 4.57, which was -1.51 lower than the previous day. The implied volatity was 24.88, the open interest changed by 35 which increased total open position to 45
On 9 Mar IOC was trading at 161.22. The strike last trading price was 6.08, which was -5.92 lower than the previous day. The implied volatity was 28.67, the open interest changed by 8 which increased total open position to 9
On 6 Mar IOC was trading at 168.68. The strike last trading price was 12, which was -7.71 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 Mar IOC was trading at 171.54. The strike last trading price was 12, which was -7.71 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 4 Mar IOC was trading at 170.44. The strike last trading price was 12, which was -7.71 lower than the previous day. The implied volatity was 29.91, the open interest changed by 0 which decreased total open position to 0
| IOC 28-Apr-2026 (4d) 165 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.94
Vega: 0
Theta: -0.14
Gamma: 0.00953
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 143.35 | 21.7 | 1.9499999999999993 | 78.72 | 31 | -27 | 42 |
| 23 Apr | 145.48 | 19.75 | 2.0700000000000003 | 62.53 | 9 | -6 | 70 |
| 22 Apr | 147.36 | 17.66 | 0.5800000000000018 | 47.88 | 5 | -3 | 78 |
| 21 Apr | 147.31 | 17.08 | -0.6300000000000026 | 37.56 | 3 | -1 | 83 |
| 20 Apr | 146.87 | 17.71 | -3.3900000000000006 | 38.33 | 5 | -1 | 86 |
| 17 Apr | 145.88 | 21.1 | 1.1000000000000014 | 49.84 | 4 | -1 | 87 |
| 16 Apr | 144.19 | 20 | 20 | 46.47 | 0 | 0 | 88 |
| 15 Apr | 145.22 | 20 | -8.23 | 46.47 | 24 | -3 | 108 |
| 13 Apr | 141.08 | 28.23 | 28.23 | - | 0 | 0 | 111 |
| 10 Apr | 142.96 | 28.23 | 28.23 | - | 0 | 0 | 111 |
| 9 Apr | 141.67 | 28.23 | 1.53 | - | 0 | 0 | 111 |
| 8 Apr | 143.35 | 28.23 | 1.53 | - | 0 | 0 | 111 |
| 7 Apr | 134.44 | 28.23 | 1.53 | - | 0 | 0 | 111 |
| 6 Apr | 134.05 | 28.23 | 1.53 | - | 0 | 0 | 111 |
| 2 Apr | 134.13 | 28.23 | 1.53 | - | 0 | 0 | 111 |
| 1 Apr | 135.72 | 28.23 | 1.53 | - | 0 | 0 | 111 |
| 30 Mar | 135.40 | 28.23 | 1.53 | 45.39 | 34 | 21 | 101 |
| 27 Mar | 137.76 | 26.7 | 2.6 | 39.14 | 39 | 33 | 79 |
| 25 Mar | 140.52 | 24.1 | -2.4 | 43.1 | 6 | 4 | 44 |
| 24 Mar | 138.70 | 26.5 | 7.2 | 51.2 | 19 | 14 | 36 |
| 23 Mar | 138.11 | 19.3 | -2.7 | - | 0 | 0 | 22 |
| 20 Mar | 144.60 | 19.3 | -2.7 | 32.91 | 15 | 12 | 20 |
| 19 Mar | 142.73 | 22 | 5.13 | 43.66 | 3 | 1 | 6 |
| 18 Mar | 148.27 | 16.87 | -1.58 | 33.51 | 3 | 2 | 5 |
| 17 Mar | 146.68 | 18.45 | 1.8 | 35.38 | 2 | 1 | 2 |
| 16 Mar | 148.96 | 16.65 | 14.01 | 34.55 | 1 | 0 | 0 |
| 13 Mar | 156.54 | 2.64 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 160.16 | 2.64 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 160.63 | 2.64 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 159.94 | 2.64 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 161.22 | 2.64 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 168.68 | 2.64 | 0 | 2.99 | 0 | 0 | 0 |
| 5 Mar | 171.54 | 2.64 | 0 | 4.8 | 0 | 0 | 0 |
| 4 Mar | 170.44 | 2.64 | 0 | 3.88 | 0 | 0 | 0 |
For Indian Oil Corp Ltd - strike price 165 expiring on 28APR2026
Delta for 165 PE is -0.94
Historical price for 165 PE is as follows
On 24 Apr IOC was trading at 143.35. The strike last trading price was 21.7, which was 1.9499999999999993 higher than the previous day. The implied volatity was 78.72, the open interest changed by -27 which decreased total open position to 42
On 23 Apr IOC was trading at 145.48. The strike last trading price was 19.75, which was 2.0700000000000003 higher than the previous day. The implied volatity was 62.53, the open interest changed by -6 which decreased total open position to 70
On 22 Apr IOC was trading at 147.36. The strike last trading price was 17.66, which was 0.5800000000000018 higher than the previous day. The implied volatity was 47.88, the open interest changed by -3 which decreased total open position to 78
On 21 Apr IOC was trading at 147.31. The strike last trading price was 17.08, which was -0.6300000000000026 lower than the previous day. The implied volatity was 37.56, the open interest changed by -1 which decreased total open position to 83
On 20 Apr IOC was trading at 146.87. The strike last trading price was 17.71, which was -3.3900000000000006 lower than the previous day. The implied volatity was 38.33, the open interest changed by -1 which decreased total open position to 86
On 17 Apr IOC was trading at 145.88. The strike last trading price was 21.1, which was 1.1000000000000014 higher than the previous day. The implied volatity was 49.84, the open interest changed by -1 which decreased total open position to 87
On 16 Apr IOC was trading at 144.19. The strike last trading price was 20, which was 20 higher than the previous day. The implied volatity was 46.47, the open interest changed by 0 which decreased total open position to 88
On 15 Apr IOC was trading at 145.22. The strike last trading price was 20, which was -8.23 lower than the previous day. The implied volatity was 46.47, the open interest changed by -3 which decreased total open position to 108
On 13 Apr IOC was trading at 141.08. The strike last trading price was 28.23, which was 28.23 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 111
On 10 Apr IOC was trading at 142.96. The strike last trading price was 28.23, which was 28.23 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 111
On 9 Apr IOC was trading at 141.67. The strike last trading price was 28.23, which was 1.53 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 111
On 8 Apr IOC was trading at 143.35. The strike last trading price was 28.23, which was 1.53 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 111
On 7 Apr IOC was trading at 134.44. The strike last trading price was 28.23, which was 1.53 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 111
On 6 Apr IOC was trading at 134.05. The strike last trading price was 28.23, which was 1.53 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 111
On 2 Apr IOC was trading at 134.13. The strike last trading price was 28.23, which was 1.53 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 111
On 1 Apr IOC was trading at 135.72. The strike last trading price was 28.23, which was 1.53 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 111
On 30 Mar IOC was trading at 135.40. The strike last trading price was 28.23, which was 1.53 higher than the previous day. The implied volatity was 45.39, the open interest changed by 21 which increased total open position to 101
On 27 Mar IOC was trading at 137.76. The strike last trading price was 26.7, which was 2.6 higher than the previous day. The implied volatity was 39.14, the open interest changed by 33 which increased total open position to 79
On 25 Mar IOC was trading at 140.52. The strike last trading price was 24.1, which was -2.4 lower than the previous day. The implied volatity was 43.1, the open interest changed by 4 which increased total open position to 44
On 24 Mar IOC was trading at 138.70. The strike last trading price was 26.5, which was 7.2 higher than the previous day. The implied volatity was 51.2, the open interest changed by 14 which increased total open position to 36
On 23 Mar IOC was trading at 138.11. The strike last trading price was 19.3, which was -2.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 20 Mar IOC was trading at 144.60. The strike last trading price was 19.3, which was -2.7 lower than the previous day. The implied volatity was 32.91, the open interest changed by 12 which increased total open position to 20
On 19 Mar IOC was trading at 142.73. The strike last trading price was 22, which was 5.13 higher than the previous day. The implied volatity was 43.66, the open interest changed by 1 which increased total open position to 6
On 18 Mar IOC was trading at 148.27. The strike last trading price was 16.87, which was -1.58 lower than the previous day. The implied volatity was 33.51, the open interest changed by 2 which increased total open position to 5
On 17 Mar IOC was trading at 146.68. The strike last trading price was 18.45, which was 1.8 higher than the previous day. The implied volatity was 35.38, the open interest changed by 1 which increased total open position to 2
On 16 Mar IOC was trading at 148.96. The strike last trading price was 16.65, which was 14.01 higher than the previous day. The implied volatity was 34.55, 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 2.64, 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 2.64, 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 Mar IOC was trading at 160.63. The strike last trading price was 2.64, 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 Mar IOC was trading at 159.94. The strike last trading price was 2.64, 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 Mar IOC was trading at 161.22. The strike last trading price was 2.64, 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 Mar IOC was trading at 168.68. The strike last trading price was 2.64, which was 0 lower than the previous day. The implied volatity was 2.99, 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 2.64, which was 0 lower than the previous day. The implied volatity was 4.8, 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 2.64, which was 0 lower than the previous day. The implied volatity was 3.88, the open interest changed by 0 which decreased total open position to 0
