IOC
Indian Oil Corp Ltd
Historical option data for IOC
24 Apr 2026 01:28 PM IST
| IOC 28-Apr-2026 (4d) 170 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0
Theta: -0.04
Gamma: 0.00284
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 143.39 | 0.04 | 0 | 66.09 | 69 | -36 | 1,241 | |||||||||
| 23 Apr | 145.48 | 0.04 | 0 | 56.02 | 76 | -13 | 1,278 | |||||||||
| 22 Apr | 147.36 | 0.04 | -0.030000000000000006 | 47.19 | 371 | -37 | 1,291 | |||||||||
| 21 Apr | 147.31 | 0.07 | -0.009999999999999995 | 47.81 | 210 | 2 | 1,328 | |||||||||
| 20 Apr | 146.87 | 0.07 | 0 | 45.87 | 144 | -3 | 1,330 | |||||||||
| 17 Apr | 145.88 | 0.09 | -0.020000000000000004 | 41.73 | 226 | -41 | 1,333 | |||||||||
| 16 Apr | 144.19 | 0.11 | -0.039999999999999994 | 44.01 | 129 | 35 | 1,380 | |||||||||
| 15 Apr | 145.22 | 0.15 | 0.009999999999999981 | 43.36 | 342 | -22 | 1,345 | |||||||||
| 13 Apr | 141.08 | 0.14 | -0.03999999999999998 | 45.81 | 297 | 27 | 1,367 | |||||||||
| 10 Apr | 142.96 | 0.2 | 0 | 41.82 | 507 | 203 | 1,321 | |||||||||
| 9 Apr | 141.67 | 0.2 | -0.09 | 42.67 | 356 | 38 | 1,123 | |||||||||
| 8 Apr | 143.35 | 0.31 | 0.19 | 42.08 | 1,537 | 574 | 1,085 | |||||||||
| 7 Apr | 134.44 | 0.12 | -0.05 | 45.95 | 87 | -15 | 509 | |||||||||
| 6 Apr | 134.05 | 0.16 | 0 | 47.63 | 322 | 120 | 515 | |||||||||
| 2 Apr | 134.13 | 0.16 | -0.08 | 43.22 | 139 | -13 | 398 | |||||||||
| 1 Apr | 135.72 | 0.24 | -0.04 | 43.91 | 227 | 36 | 410 | |||||||||
| 30 Mar | 135.40 | 0.29 | -0.2 | 43.21 | 95 | 27 | 375 | |||||||||
| 27 Mar | 137.76 | 0.5 | -0.1 | 44.11 | 231 | 28 | 352 | |||||||||
| 25 Mar | 140.52 | 0.6 | -0.08 | 40.34 | 122 | 2 | 324 | |||||||||
| 24 Mar | 138.70 | 0.68 | -0.1 | 43.22 | 186 | 86 | 331 | |||||||||
| 23 Mar | 138.11 | 0.79 | -0.19 | 45.23 | 96 | 14 | 244 | |||||||||
| 20 Mar | 144.60 | 1.06 | 0.17 | 37.49 | 206 | 2 | 230 | |||||||||
| 19 Mar | 142.73 | 0.95 | -0.32 | 37.88 | 211 | -13 | 229 | |||||||||
| 18 Mar | 148.27 | 1.3 | 0.13 | 34.73 | 180 | 62 | 224 | |||||||||
| 17 Mar | 146.68 | 1.16 | -0.74 | 35.11 | 125 | 35 | 163 | |||||||||
| 16 Mar | 148.96 | 1.86 | -1.43 | 37.34 | 97 | 10 | 128 | |||||||||
| 13 Mar | 156.54 | 3.3 | -1.24 | 33.33 | 69 | 15 | 117 | |||||||||
| 12 Mar | 160.16 | 4.54 | 0.41 | 33.09 | 37 | 0 | 101 | |||||||||
| 11 Mar | 160.63 | 3.88 | 0.23 | 28.99 | 79 | 28 | 102 | |||||||||
|
|
||||||||||||||||
| 10 Mar | 159.94 | 3.65 | -1.01 | 28.56 | 54 | 21 | 73 | |||||||||
| 9 Mar | 161.22 | 4.6 | -2.57 | 30.48 | 77 | 41 | 52 | |||||||||
| 6 Mar | 168.68 | 7 | -2 | 26.35 | 7 | 2 | 11 | |||||||||
| 5 Mar | 171.54 | 9 | 0.62 | 25.16 | 8 | 3 | 8 | |||||||||
| 4 Mar | 170.44 | 8.3 | -5.7 | 27.19 | 11 | 3 | 4 | |||||||||
| 2 Mar | 179.11 | 14 | 7.91 | 23.97 | 1 | 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 | 6.09 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 175.77 | 6.09 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 172.78 | 6.09 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 167.58 | 6.09 | 0 | 0.07 | 0 | 0 | 0 | |||||||||
| 2 Feb | 164.61 | 6.09 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 159.69 | 6.09 | 0 | 1.86 | 0 | 0 | 0 | |||||||||
| 30 Jan | 163.24 | 6.09 | 0 | 1.39 | 0 | 0 | 0 | |||||||||
| 29 Jan | 163.09 | 6.09 | 0 | 1.2 | 0 | 0 | 0 | |||||||||
For Indian Oil Corp Ltd - strike price 170 expiring on 28APR2026
Delta for 170 CE is 0.01
Historical price for 170 CE is as follows
On 24 Apr IOC was trading at 143.39. The strike last trading price was 0.04, which was 0 lower than the previous day. The implied volatity was 66.09, the open interest changed by -36 which decreased total open position to 1241
On 23 Apr IOC was trading at 145.48. The strike last trading price was 0.04, which was 0 lower than the previous day. The implied volatity was 56.02, the open interest changed by -13 which decreased total open position to 1278
On 22 Apr IOC was trading at 147.36. The strike last trading price was 0.04, which was -0.030000000000000006 lower than the previous day. The implied volatity was 47.19, the open interest changed by -37 which decreased total open position to 1291
On 21 Apr IOC was trading at 147.31. The strike last trading price was 0.07, which was -0.009999999999999995 lower than the previous day. The implied volatity was 47.81, the open interest changed by 2 which increased total open position to 1328
On 20 Apr IOC was trading at 146.87. The strike last trading price was 0.07, which was 0 lower than the previous day. The implied volatity was 45.87, the open interest changed by -3 which decreased total open position to 1330
On 17 Apr IOC was trading at 145.88. The strike last trading price was 0.09, which was -0.020000000000000004 lower than the previous day. The implied volatity was 41.73, the open interest changed by -41 which decreased total open position to 1333
On 16 Apr IOC was trading at 144.19. The strike last trading price was 0.11, which was -0.039999999999999994 lower than the previous day. The implied volatity was 44.01, the open interest changed by 35 which increased total open position to 1380
On 15 Apr IOC was trading at 145.22. The strike last trading price was 0.15, which was 0.009999999999999981 higher than the previous day. The implied volatity was 43.36, the open interest changed by -22 which decreased total open position to 1345
On 13 Apr IOC was trading at 141.08. The strike last trading price was 0.14, which was -0.03999999999999998 lower than the previous day. The implied volatity was 45.81, the open interest changed by 27 which increased total open position to 1367
On 10 Apr IOC was trading at 142.96. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 41.82, the open interest changed by 203 which increased total open position to 1321
On 9 Apr IOC was trading at 141.67. The strike last trading price was 0.2, which was -0.09 lower than the previous day. The implied volatity was 42.67, the open interest changed by 38 which increased total open position to 1123
On 8 Apr IOC was trading at 143.35. The strike last trading price was 0.31, which was 0.19 higher than the previous day. The implied volatity was 42.08, the open interest changed by 574 which increased total open position to 1085
On 7 Apr IOC was trading at 134.44. The strike last trading price was 0.12, which was -0.05 lower than the previous day. The implied volatity was 45.95, the open interest changed by -15 which decreased total open position to 509
On 6 Apr IOC was trading at 134.05. The strike last trading price was 0.16, which was 0 lower than the previous day. The implied volatity was 47.63, the open interest changed by 120 which increased total open position to 515
On 2 Apr IOC was trading at 134.13. The strike last trading price was 0.16, which was -0.08 lower than the previous day. The implied volatity was 43.22, the open interest changed by -13 which decreased total open position to 398
On 1 Apr IOC was trading at 135.72. The strike last trading price was 0.24, which was -0.04 lower than the previous day. The implied volatity was 43.91, the open interest changed by 36 which increased total open position to 410
On 30 Mar IOC was trading at 135.40. The strike last trading price was 0.29, which was -0.2 lower than the previous day. The implied volatity was 43.21, the open interest changed by 27 which increased total open position to 375
On 27 Mar IOC was trading at 137.76. The strike last trading price was 0.5, which was -0.1 lower than the previous day. The implied volatity was 44.11, the open interest changed by 28 which increased total open position to 352
On 25 Mar IOC was trading at 140.52. The strike last trading price was 0.6, which was -0.08 lower than the previous day. The implied volatity was 40.34, the open interest changed by 2 which increased total open position to 324
On 24 Mar IOC was trading at 138.70. The strike last trading price was 0.68, which was -0.1 lower than the previous day. The implied volatity was 43.22, the open interest changed by 86 which increased total open position to 331
On 23 Mar IOC was trading at 138.11. The strike last trading price was 0.79, which was -0.19 lower than the previous day. The implied volatity was 45.23, the open interest changed by 14 which increased total open position to 244
On 20 Mar IOC was trading at 144.60. The strike last trading price was 1.06, which was 0.17 higher than the previous day. The implied volatity was 37.49, the open interest changed by 2 which increased total open position to 230
On 19 Mar IOC was trading at 142.73. The strike last trading price was 0.95, which was -0.32 lower than the previous day. The implied volatity was 37.88, the open interest changed by -13 which decreased total open position to 229
On 18 Mar IOC was trading at 148.27. The strike last trading price was 1.3, which was 0.13 higher than the previous day. The implied volatity was 34.73, the open interest changed by 62 which increased total open position to 224
On 17 Mar IOC was trading at 146.68. The strike last trading price was 1.16, which was -0.74 lower than the previous day. The implied volatity was 35.11, the open interest changed by 35 which increased total open position to 163
On 16 Mar IOC was trading at 148.96. The strike last trading price was 1.86, which was -1.43 lower than the previous day. The implied volatity was 37.34, the open interest changed by 10 which increased total open position to 128
On 13 Mar IOC was trading at 156.54. The strike last trading price was 3.3, which was -1.24 lower than the previous day. The implied volatity was 33.33, the open interest changed by 15 which increased total open position to 117
On 12 Mar IOC was trading at 160.16. The strike last trading price was 4.54, which was 0.41 higher than the previous day. The implied volatity was 33.09, the open interest changed by 0 which decreased total open position to 101
On 11 Mar IOC was trading at 160.63. The strike last trading price was 3.88, which was 0.23 higher than the previous day. The implied volatity was 28.99, the open interest changed by 28 which increased total open position to 102
On 10 Mar IOC was trading at 159.94. The strike last trading price was 3.65, which was -1.01 lower than the previous day. The implied volatity was 28.56, the open interest changed by 21 which increased total open position to 73
On 9 Mar IOC was trading at 161.22. The strike last trading price was 4.6, which was -2.57 lower than the previous day. The implied volatity was 30.48, the open interest changed by 41 which increased total open position to 52
On 6 Mar IOC was trading at 168.68. The strike last trading price was 7, which was -2 lower than the previous day. The implied volatity was 26.35, the open interest changed by 2 which increased total open position to 11
On 5 Mar IOC was trading at 171.54. The strike last trading price was 9, which was 0.62 higher than the previous day. The implied volatity was 25.16, the open interest changed by 3 which increased total open position to 8
On 4 Mar IOC was trading at 170.44. The strike last trading price was 8.3, which was -5.7 lower than the previous day. The implied volatity was 27.19, the open interest changed by 3 which increased total open position to 4
On 2 Mar IOC was trading at 179.11. The strike last trading price was 14, which was 7.91 higher than the previous day. The implied volatity was 23.97, 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 6.09, 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 Feb IOC was trading at 175.77. The strike last trading price was 6.09, 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 Feb IOC was trading at 172.78. The strike last trading price was 6.09, 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 6.09, 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 2 Feb IOC was trading at 164.61. The strike last trading price was 6.09, 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 6.09, which was 0 lower than the previous day. The implied volatity was 1.86, 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 6.09, which was 0 lower than the previous day. The implied volatity was 1.39, 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 6.09, which was 0 lower than the previous day. The implied volatity was 1.2, the open interest changed by 0 which decreased total open position to 0
| IOC 28-Apr-2026 (4d) 170 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.94
Vega: 0
Theta: -0.19
Gamma: 0.00808
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 143.39 | 26.85 | 1.8200000000000003 | 96.69 | 43 | -13 | 140 |
| 23 Apr | 145.48 | 25.03 | 2.0600000000000023 | 82.19 | 21 | -17 | 154 |
| 22 Apr | 147.36 | 22.97 | 0.21999999999999886 | 69.45 | 82 | -38 | 172 |
| 21 Apr | 147.31 | 22.75 | -1.25 | 56.9 | 64 | -12 | 213 |
| 20 Apr | 146.87 | 24 | -0.5 | 53.95 | 4 | 0 | 225 |
| 17 Apr | 145.88 | 24.5 | -0.3299999999999983 | 56.72 | 4 | -2 | 225 |
| 16 Apr | 144.19 | 24.83 | 0.4799999999999969 | 43.75 | 1 | 0 | 227 |
| 15 Apr | 145.22 | 24.35 | -4.149999999999999 | 38.23 | 6 | -1 | 227 |
| 13 Apr | 141.08 | 28.5 | 28.5 | - | 0 | 0 | 228 |
| 10 Apr | 142.96 | 28.5 | 28.5 | - | 0 | 0 | 228 |
| 9 Apr | 141.67 | 28.5 | 1.83 | 59.34 | 3 | -1 | 228 |
| 8 Apr | 143.35 | 26.67 | -8.33 | 58.17 | 111 | 5 | 228 |
| 7 Apr | 134.44 | 35 | -2.55 | - | 0 | 0 | 223 |
| 6 Apr | 134.05 | 35 | -2.55 | 48.17 | 1 | 0 | 222 |
| 2 Apr | 134.13 | 37.55 | 4.55 | 82.07 | 5 | -2 | 225 |
| 1 Apr | 135.72 | 33 | 0.23 | 29.72 | 3 | 0 | 226 |
| 30 Mar | 135.40 | 32.77 | 2.02 | 40.98 | 44 | 42 | 225 |
| 27 Mar | 137.76 | 30.75 | 2 | 36.13 | 72 | 68 | 180 |
| 25 Mar | 140.52 | 28.75 | -3.25 | 45.17 | 5 | 4 | 111 |
| 24 Mar | 138.70 | 32 | 1.4 | 63.52 | 1 | 0 | 106 |
| 23 Mar | 138.11 | 30.6 | 6.96 | 33.19 | 5 | -1 | 104 |
| 20 Mar | 144.60 | 23.64 | -3.62 | 31.38 | 47 | 42 | 103 |
| 19 Mar | 142.73 | 27.26 | 6.36 | 51.96 | 12 | 5 | 62 |
| 18 Mar | 148.27 | 20.9 | -1.34 | 31.84 | 15 | 2 | 45 |
| 17 Mar | 146.68 | 22.24 | 1.74 | 30.86 | 5 | 1 | 43 |
| 16 Mar | 148.96 | 20.5 | 5.64 | 32.88 | 32 | -11 | 42 |
| 13 Mar | 156.54 | 14.86 | 2.63 | 34.82 | 5 | -1 | 51 |
| 12 Mar | 160.16 | 12.3 | -0.71 | 33.71 | 23 | 1 | 58 |
| 11 Mar | 160.63 | 13.01 | -0.77 | 37.79 | 3 | 1 | 58 |
| 10 Mar | 159.94 | 13.8 | -1.23 | 39.4 | 13 | -2 | 56 |
| 9 Mar | 161.22 | 15.03 | 6.21 | 47.41 | 6 | -5 | 58 |
| 6 Mar | 168.68 | 8.9 | 2.45 | 35.98 | 18 | -4 | 63 |
| 5 Mar | 171.54 | 6.45 | -1.49 | 32.59 | 80 | 12 | 64 |
| 4 Mar | 170.44 | 8.44 | 4.84 | 36.58 | 75 | 14 | 45 |
| 2 Mar | 179.11 | 3.6 | -10.99 | 29.88 | 43 | 30 | 30 |
| 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 | 14.59 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 175.77 | 14.59 | 0 | 3.51 | 0 | 0 | 0 |
| 4 Feb | 172.78 | 14.59 | 0 | 2.44 | 0 | 0 | 0 |
| 3 Feb | 167.58 | 14.59 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 164.61 | 14.59 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 159.69 | 14.59 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 163.24 | 14.59 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 163.09 | 14.59 | 0 | - | 0 | 0 | 0 |
For Indian Oil Corp Ltd - strike price 170 expiring on 28APR2026
Delta for 170 PE is -0.94
Historical price for 170 PE is as follows
On 24 Apr IOC was trading at 143.39. The strike last trading price was 26.85, which was 1.8200000000000003 higher than the previous day. The implied volatity was 96.69, the open interest changed by -13 which decreased total open position to 140
On 23 Apr IOC was trading at 145.48. The strike last trading price was 25.03, which was 2.0600000000000023 higher than the previous day. The implied volatity was 82.19, the open interest changed by -17 which decreased total open position to 154
On 22 Apr IOC was trading at 147.36. The strike last trading price was 22.97, which was 0.21999999999999886 higher than the previous day. The implied volatity was 69.45, the open interest changed by -38 which decreased total open position to 172
On 21 Apr IOC was trading at 147.31. The strike last trading price was 22.75, which was -1.25 lower than the previous day. The implied volatity was 56.9, the open interest changed by -12 which decreased total open position to 213
On 20 Apr IOC was trading at 146.87. The strike last trading price was 24, which was -0.5 lower than the previous day. The implied volatity was 53.95, the open interest changed by 0 which decreased total open position to 225
On 17 Apr IOC was trading at 145.88. The strike last trading price was 24.5, which was -0.3299999999999983 lower than the previous day. The implied volatity was 56.72, the open interest changed by -2 which decreased total open position to 225
On 16 Apr IOC was trading at 144.19. The strike last trading price was 24.83, which was 0.4799999999999969 higher than the previous day. The implied volatity was 43.75, the open interest changed by 0 which decreased total open position to 227
On 15 Apr IOC was trading at 145.22. The strike last trading price was 24.35, which was -4.149999999999999 lower than the previous day. The implied volatity was 38.23, the open interest changed by -1 which decreased total open position to 227
On 13 Apr IOC was trading at 141.08. The strike last trading price was 28.5, which was 28.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 228
On 10 Apr IOC was trading at 142.96. The strike last trading price was 28.5, which was 28.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 228
On 9 Apr IOC was trading at 141.67. The strike last trading price was 28.5, which was 1.83 higher than the previous day. The implied volatity was 59.34, the open interest changed by -1 which decreased total open position to 228
On 8 Apr IOC was trading at 143.35. The strike last trading price was 26.67, which was -8.33 lower than the previous day. The implied volatity was 58.17, the open interest changed by 5 which increased total open position to 228
On 7 Apr IOC was trading at 134.44. The strike last trading price was 35, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 223
On 6 Apr IOC was trading at 134.05. The strike last trading price was 35, which was -2.55 lower than the previous day. The implied volatity was 48.17, the open interest changed by 0 which decreased total open position to 222
On 2 Apr IOC was trading at 134.13. The strike last trading price was 37.55, which was 4.55 higher than the previous day. The implied volatity was 82.07, the open interest changed by -2 which decreased total open position to 225
On 1 Apr IOC was trading at 135.72. The strike last trading price was 33, which was 0.23 higher than the previous day. The implied volatity was 29.72, the open interest changed by 0 which decreased total open position to 226
On 30 Mar IOC was trading at 135.40. The strike last trading price was 32.77, which was 2.02 higher than the previous day. The implied volatity was 40.98, the open interest changed by 42 which increased total open position to 225
On 27 Mar IOC was trading at 137.76. The strike last trading price was 30.75, which was 2 higher than the previous day. The implied volatity was 36.13, the open interest changed by 68 which increased total open position to 180
On 25 Mar IOC was trading at 140.52. The strike last trading price was 28.75, which was -3.25 lower than the previous day. The implied volatity was 45.17, the open interest changed by 4 which increased total open position to 111
On 24 Mar IOC was trading at 138.70. The strike last trading price was 32, which was 1.4 higher than the previous day. The implied volatity was 63.52, the open interest changed by 0 which decreased total open position to 106
On 23 Mar IOC was trading at 138.11. The strike last trading price was 30.6, which was 6.96 higher than the previous day. The implied volatity was 33.19, the open interest changed by -1 which decreased total open position to 104
On 20 Mar IOC was trading at 144.60. The strike last trading price was 23.64, which was -3.62 lower than the previous day. The implied volatity was 31.38, the open interest changed by 42 which increased total open position to 103
On 19 Mar IOC was trading at 142.73. The strike last trading price was 27.26, which was 6.36 higher than the previous day. The implied volatity was 51.96, the open interest changed by 5 which increased total open position to 62
On 18 Mar IOC was trading at 148.27. The strike last trading price was 20.9, which was -1.34 lower than the previous day. The implied volatity was 31.84, the open interest changed by 2 which increased total open position to 45
On 17 Mar IOC was trading at 146.68. The strike last trading price was 22.24, which was 1.74 higher than the previous day. The implied volatity was 30.86, the open interest changed by 1 which increased total open position to 43
On 16 Mar IOC was trading at 148.96. The strike last trading price was 20.5, which was 5.64 higher than the previous day. The implied volatity was 32.88, the open interest changed by -11 which decreased total open position to 42
On 13 Mar IOC was trading at 156.54. The strike last trading price was 14.86, which was 2.63 higher than the previous day. The implied volatity was 34.82, the open interest changed by -1 which decreased total open position to 51
On 12 Mar IOC was trading at 160.16. The strike last trading price was 12.3, which was -0.71 lower than the previous day. The implied volatity was 33.71, the open interest changed by 1 which increased total open position to 58
On 11 Mar IOC was trading at 160.63. The strike last trading price was 13.01, which was -0.77 lower than the previous day. The implied volatity was 37.79, the open interest changed by 1 which increased total open position to 58
On 10 Mar IOC was trading at 159.94. The strike last trading price was 13.8, which was -1.23 lower than the previous day. The implied volatity was 39.4, the open interest changed by -2 which decreased total open position to 56
On 9 Mar IOC was trading at 161.22. The strike last trading price was 15.03, which was 6.21 higher than the previous day. The implied volatity was 47.41, the open interest changed by -5 which decreased total open position to 58
On 6 Mar IOC was trading at 168.68. The strike last trading price was 8.9, which was 2.45 higher than the previous day. The implied volatity was 35.98, the open interest changed by -4 which decreased total open position to 63
On 5 Mar IOC was trading at 171.54. The strike last trading price was 6.45, which was -1.49 lower than the previous day. The implied volatity was 32.59, the open interest changed by 12 which increased total open position to 64
On 4 Mar IOC was trading at 170.44. The strike last trading price was 8.44, which was 4.84 higher than the previous day. The implied volatity was 36.58, the open interest changed by 14 which increased total open position to 45
On 2 Mar IOC was trading at 179.11. The strike last trading price was 3.6, which was -10.99 lower than the previous day. The implied volatity was 29.88, the open interest changed by 30 which increased total open position to 30
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 14.59, 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 Feb IOC was trading at 175.77. The strike last trading price was 14.59, which was 0 lower than the previous day. The implied volatity was 3.51, 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 14.59, which was 0 lower than the previous day. The implied volatity was 2.44, 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 14.59, 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 14.59, 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 14.59, 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 14.59, 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 14.59, 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
