IOC
Indian Oil Corp Ltd
Historical option data for IOC
20 Feb 2026 04:12 PM IST
| IOC 24-FEB-2026 172 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.68
Vega: 0.07
Theta: -0.21
Gamma: 0.09
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 173.79 | 2.63 | -0.23 | 21.97 | 243 | 7 | 111 | |||||||||
| 19 Feb | 174.30 | 2.73 | -4.25 | 18.56 | 97 | -1 | 105 | |||||||||
| 18 Feb | 178.74 | 7.02 | 2.23 | 22.76 | 56 | -45 | 107 | |||||||||
| 17 Feb | 175.81 | 4.82 | 0 | 22.99 | 175 | 20 | 152 | |||||||||
| 16 Feb | 175.15 | 4.82 | -1.14 | 28.27 | 30 | 16 | 132 | |||||||||
| 13 Feb | 176.77 | 6.03 | -1.02 | 21.73 | 29 | 15 | 115 | |||||||||
| 12 Feb | 178.11 | 7.05 | -1.77 | 18.55 | 50 | 2 | 99 | |||||||||
| 11 Feb | 181.31 | 8.82 | 0.62 | 16.64 | 62 | -43 | 97 | |||||||||
| 10 Feb | 178.21 | 8.2 | 1.55 | 29.5 | 14 | -1 | 140 | |||||||||
| 9 Feb | 176.16 | 6.49 | 0.5 | 26.68 | 29 | 1 | 141 | |||||||||
| 6 Feb | 175.20 | 5.82 | -1.57 | 23.78 | 94 | -21 | 140 | |||||||||
| 5 Feb | 175.77 | 7.47 | 1.63 | 29.84 | 407 | 3 | 161 | |||||||||
| 4 Feb | 172.78 | 5.79 | 2.91 | 30.52 | 1,406 | -49 | 160 | |||||||||
| 3 Feb | 167.58 | 2.86 | 1.03 | 28.17 | 291 | 20 | 202 | |||||||||
| 2 Feb | 164.61 | 1.91 | 0.73 | 26.34 | 166 | 24 | 182 | |||||||||
| 1 Feb | 159.69 | 1.18 | -0.59 | 29.56 | 46 | 10 | 148 | |||||||||
| 30 Jan | 163.24 | 1.78 | -0.4 | 27.3 | 40 | 6 | 138 | |||||||||
| 29 Jan | 163.09 | 2.13 | 0.09 | 28.52 | 95 | 32 | 132 | |||||||||
| 28 Jan | 162.85 | 2.03 | 0.91 | 27.64 | 115 | 0 | 100 | |||||||||
| 27 Jan | 158.90 | 1.12 | 0.31 | 25.91 | 53 | 26 | 99 | |||||||||
| 23 Jan | 156.03 | 0.81 | -0.47 | 25.97 | 79 | 64 | 66 | |||||||||
| 22 Jan | 159.05 | 1.28 | -3.9 | - | 0 | 0 | 2 | |||||||||
| 21 Jan | 158.82 | 1.28 | -3.9 | 25.25 | 2 | 1 | 1 | |||||||||
| 20 Jan | 158.43 | 5.18 | 0 | 7.38 | 0 | 0 | 0 | |||||||||
| 19 Jan | 160.90 | 5.18 | 0 | 6.14 | 0 | 0 | 0 | |||||||||
| 16 Jan | 161.32 | 5.18 | 0 | 5.5 | 0 | 0 | 0 | |||||||||
| 14 Jan | 159.16 | 5.18 | 0 | 6.28 | 0 | 0 | 0 | |||||||||
| 13 Jan | 157.40 | 5.18 | 0 | 7.3 | 0 | 0 | 0 | |||||||||
| 12 Jan | 158.24 | 5.18 | 0 | 6.53 | 0 | 0 | 0 | |||||||||
| 9 Jan | 157.61 | 5.18 | 0 | 6.67 | 0 | 0 | 0 | |||||||||
| 8 Jan | 156.37 | 5.18 | 0 | 7.49 | 0 | 0 | 0 | |||||||||
| 7 Jan | 162.67 | 5.18 | 0 | 3.99 | 0 | 0 | 0 | |||||||||
| 6 Jan | 164.00 | 5.18 | 0 | 3.18 | 0 | 0 | 0 | |||||||||
| 5 Jan | 165.01 | 5.18 | 0 | 2.75 | 0 | 0 | 0 | |||||||||
| 2 Jan | 166.79 | 5.18 | 0 | 1.51 | 0 | 0 | 0 | |||||||||
| 1 Jan | 165.88 | 5.18 | 0 | 1.83 | 0 | 0 | 0 | |||||||||
| 31 Dec | 166.46 | 5.18 | 0 | 1.61 | 0 | 0 | 0 | |||||||||
| 30 Dec | 161.57 | 5.18 | 0 | 3.98 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 29 Dec | 161.98 | 5.18 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Dec | 160.30 | 5.18 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Dec | 161.17 | 5.18 | 0 | 3.86 | 0 | 0 | 0 | |||||||||
| 23 Dec | 163.27 | 5.18 | - | - | 0 | 0 | 0 | |||||||||
| 22 Dec | 163.66 | 5.18 | 0 | 2.59 | 0 | 0 | 0 | |||||||||
| 19 Dec | 162.60 | 5.18 | 0 | 2.93 | 0 | 0 | 0 | |||||||||
| 18 Dec | 161.75 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Dec | 168.16 | 7.96 | 0 | 0.34 | 0 | 0 | 0 | |||||||||
| 16 Dec | 167.74 | 7.96 | 0 | 0.73 | 0 | 0 | 0 | |||||||||
| 15 Dec | 168.55 | 7.96 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Dec | 163.67 | 7.96 | 0 | 2.1 | 0 | 0 | 0 | |||||||||
| 11 Dec | 161.75 | 7.96 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Dec | 163.07 | 7.96 | 0 | 2.49 | 0 | 0 | 0 | |||||||||
| 9 Dec | 163.01 | 7.96 | 0 | 2.3 | 0 | 0 | 0 | |||||||||
| 8 Dec | 162.10 | 7.96 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Dec | 163.66 | 7.96 | 0 | 2.01 | 0 | 0 | 0 | |||||||||
| 4 Dec | 162.76 | 7.96 | 0 | 2.36 | 0 | 0 | 0 | |||||||||
| 3 Dec | 164.11 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Dec | 162.34 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Dec | 162.97 | 7.96 | 0 | 2.17 | 0 | 0 | 0 | |||||||||
| 28 Nov | 161.75 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Nov | 163.81 | 7.96 | 0 | 1.65 | 0 | 0 | 0 | |||||||||
For Indian Oil Corp Ltd - strike price 172 expiring on 24FEB2026
Delta for 172 CE is 0.68
Historical price for 172 CE is as follows
On 20 Feb IOC was trading at 173.79. The strike last trading price was 2.63, which was -0.23 lower than the previous day. The implied volatity was 21.97, the open interest changed by 7 which increased total open position to 111
On 19 Feb IOC was trading at 174.30. The strike last trading price was 2.73, which was -4.25 lower than the previous day. The implied volatity was 18.56, the open interest changed by -1 which decreased total open position to 105
On 18 Feb IOC was trading at 178.74. The strike last trading price was 7.02, which was 2.23 higher than the previous day. The implied volatity was 22.76, the open interest changed by -45 which decreased total open position to 107
On 17 Feb IOC was trading at 175.81. The strike last trading price was 4.82, which was 0 lower than the previous day. The implied volatity was 22.99, the open interest changed by 20 which increased total open position to 152
On 16 Feb IOC was trading at 175.15. The strike last trading price was 4.82, which was -1.14 lower than the previous day. The implied volatity was 28.27, the open interest changed by 16 which increased total open position to 132
On 13 Feb IOC was trading at 176.77. The strike last trading price was 6.03, which was -1.02 lower than the previous day. The implied volatity was 21.73, the open interest changed by 15 which increased total open position to 115
On 12 Feb IOC was trading at 178.11. The strike last trading price was 7.05, which was -1.77 lower than the previous day. The implied volatity was 18.55, the open interest changed by 2 which increased total open position to 99
On 11 Feb IOC was trading at 181.31. The strike last trading price was 8.82, which was 0.62 higher than the previous day. The implied volatity was 16.64, the open interest changed by -43 which decreased total open position to 97
On 10 Feb IOC was trading at 178.21. The strike last trading price was 8.2, which was 1.55 higher than the previous day. The implied volatity was 29.5, the open interest changed by -1 which decreased total open position to 140
On 9 Feb IOC was trading at 176.16. The strike last trading price was 6.49, which was 0.5 higher than the previous day. The implied volatity was 26.68, the open interest changed by 1 which increased total open position to 141
On 6 Feb IOC was trading at 175.20. The strike last trading price was 5.82, which was -1.57 lower than the previous day. The implied volatity was 23.78, the open interest changed by -21 which decreased total open position to 140
On 5 Feb IOC was trading at 175.77. The strike last trading price was 7.47, which was 1.63 higher than the previous day. The implied volatity was 29.84, the open interest changed by 3 which increased total open position to 161
On 4 Feb IOC was trading at 172.78. The strike last trading price was 5.79, which was 2.91 higher than the previous day. The implied volatity was 30.52, the open interest changed by -49 which decreased total open position to 160
On 3 Feb IOC was trading at 167.58. The strike last trading price was 2.86, which was 1.03 higher than the previous day. The implied volatity was 28.17, the open interest changed by 20 which increased total open position to 202
On 2 Feb IOC was trading at 164.61. The strike last trading price was 1.91, which was 0.73 higher than the previous day. The implied volatity was 26.34, the open interest changed by 24 which increased total open position to 182
On 1 Feb IOC was trading at 159.69. The strike last trading price was 1.18, which was -0.59 lower than the previous day. The implied volatity was 29.56, the open interest changed by 10 which increased total open position to 148
On 30 Jan IOC was trading at 163.24. The strike last trading price was 1.78, which was -0.4 lower than the previous day. The implied volatity was 27.3, the open interest changed by 6 which increased total open position to 138
On 29 Jan IOC was trading at 163.09. The strike last trading price was 2.13, which was 0.09 higher than the previous day. The implied volatity was 28.52, the open interest changed by 32 which increased total open position to 132
On 28 Jan IOC was trading at 162.85. The strike last trading price was 2.03, which was 0.91 higher than the previous day. The implied volatity was 27.64, the open interest changed by 0 which decreased total open position to 100
On 27 Jan IOC was trading at 158.90. The strike last trading price was 1.12, which was 0.31 higher than the previous day. The implied volatity was 25.91, the open interest changed by 26 which increased total open position to 99
On 23 Jan IOC was trading at 156.03. The strike last trading price was 0.81, which was -0.47 lower than the previous day. The implied volatity was 25.97, the open interest changed by 64 which increased total open position to 66
On 22 Jan IOC was trading at 159.05. The strike last trading price was 1.28, which was -3.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 21 Jan IOC was trading at 158.82. The strike last trading price was 1.28, which was -3.9 lower than the previous day. The implied volatity was 25.25, the open interest changed by 1 which increased total open position to 1
On 20 Jan IOC was trading at 158.43. The strike last trading price was 5.18, which was 0 lower than the previous day. The implied volatity was 7.38, the open interest changed by 0 which decreased total open position to 0
On 19 Jan IOC was trading at 160.90. The strike last trading price was 5.18, which was 0 lower than the previous day. The implied volatity was 6.14, the open interest changed by 0 which decreased total open position to 0
On 16 Jan IOC was trading at 161.32. The strike last trading price was 5.18, which was 0 lower than the previous day. The implied volatity was 5.5, the open interest changed by 0 which decreased total open position to 0
On 14 Jan IOC was trading at 159.16. The strike last trading price was 5.18, which was 0 lower than the previous day. The implied volatity was 6.28, the open interest changed by 0 which decreased total open position to 0
On 13 Jan IOC was trading at 157.40. The strike last trading price was 5.18, which was 0 lower than the previous day. The implied volatity was 7.3, 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 5.18, which was 0 lower than the previous day. The implied volatity was 6.53, the open interest changed by 0 which decreased total open position to 0
On 9 Jan IOC was trading at 157.61. The strike last trading price was 5.18, which was 0 lower than the previous day. The implied volatity was 6.67, the open interest changed by 0 which decreased total open position to 0
On 8 Jan IOC was trading at 156.37. The strike last trading price was 5.18, which was 0 lower than the previous day. The implied volatity was 7.49, the open interest changed by 0 which decreased total open position to 0
On 7 Jan IOC was trading at 162.67. The strike last trading price was 5.18, which was 0 lower than the previous day. The implied volatity was 3.99, 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 5.18, which was 0 lower than the previous day. The implied volatity was 3.18, 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 5.18, which was 0 lower than the previous day. The implied volatity was 2.75, 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 5.18, which was 0 lower than the previous day. The implied volatity was 1.51, 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 5.18, which was 0 lower than the previous day. The implied volatity was 1.83, 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 5.18, 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 30 Dec IOC was trading at 161.57. The strike last trading price was 5.18, which was 0 lower than the previous day. The implied volatity was 3.98, 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 5.18, 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 5.18, 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 5.18, which was 0 lower than the previous day. The implied volatity was 3.86, 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 5.18, 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 5.18, which was 0 lower than the previous day. The implied volatity was 2.59, 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 5.18, which was 0 lower than the previous day. The implied volatity was 2.93, 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 7.96, which was 0 lower than the previous day. The implied volatity was 0.34, 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 7.96, which was 0 lower than the previous day. The implied volatity was 0.73, 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 7.96, 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 7.96, which was 0 lower than the previous day. The implied volatity was 2.1, 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 7.96, 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 7.96, which was 0 lower than the previous day. The implied volatity was 2.49, 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 7.96, which was 0 lower than the previous day. The implied volatity was 2.3, 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 7.96, 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 7.96, which was 0 lower than the previous day. The implied volatity was 2.01, 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 7.96, which was 0 lower than the previous day. The implied volatity was 2.36, 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 7.96, which was 0 lower than the previous day. The implied volatity was 2.17, 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 -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Nov IOC was trading at 163.81. The strike last trading price was 7.96, which was 0 lower than the previous day. The implied volatity was 1.65, the open interest changed by 0 which decreased total open position to 0
| IOC 24FEB2026 172 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.34
Vega: 0.07
Theta: -0.19
Gamma: 0.08
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 173.79 | 1.05 | -0.13 | 24.97 | 1,120 | -74 | 267 |
| 19 Feb | 174.30 | 1.35 | 1.01 | 27.16 | 848 | 10 | 336 |
| 18 Feb | 178.74 | 0.37 | -0.58 | 26.41 | 429 | -62 | 325 |
| 17 Feb | 175.81 | 0.96 | -0.31 | 25.9 | 407 | 26 | 389 |
| 16 Feb | 175.15 | 1.27 | -0.16 | 25.26 | 331 | 27 | 373 |
| 13 Feb | 176.77 | 1.43 | 0.05 | 28.47 | 123 | 26 | 342 |
| 12 Feb | 178.11 | 1.35 | 0.52 | 29.97 | 399 | -38 | 314 |
| 11 Feb | 181.31 | 0.8 | -0.7 | 29.57 | 332 | 4 | 353 |
| 10 Feb | 178.21 | 1.49 | -0.55 | 29.03 | 241 | 61 | 350 |
| 9 Feb | 176.16 | 2.12 | -0.62 | 28.57 | 319 | 26 | 283 |
| 6 Feb | 175.20 | 2.84 | -0.09 | 29.14 | 421 | -8 | 256 |
| 5 Feb | 175.77 | 2.75 | -1.44 | 30.13 | 707 | 152 | 265 |
| 4 Feb | 172.78 | 4.17 | -3.83 | 30.96 | 497 | 110 | 112 |
| 3 Feb | 167.58 | 8 | -5.52 | - | 0 | 0 | 2 |
| 2 Feb | 164.61 | 8 | -5.52 | - | 0 | 0 | 2 |
| 1 Feb | 159.69 | 8 | -5.52 | - | 0 | 0 | 2 |
| 30 Jan | 163.24 | 8 | -5.52 | - | 0 | 0 | 2 |
| 29 Jan | 163.09 | 8 | -5.52 | - | 0 | 0 | 0 |
| 28 Jan | 162.85 | 8 | -5.52 | - | 0 | 0 | 2 |
| 27 Jan | 158.90 | 8 | -5.52 | - | 0 | 0 | 2 |
| 23 Jan | 156.03 | 8 | -5.52 | - | 0 | 0 | 2 |
| 22 Jan | 159.05 | 8 | -5.52 | - | 0 | 0 | 2 |
| 21 Jan | 158.82 | 8 | -5.52 | - | 0 | 0 | 2 |
| 20 Jan | 158.43 | 8 | -5.52 | - | 0 | 0 | 2 |
| 19 Jan | 160.90 | 8 | -5.52 | - | 0 | 0 | 2 |
| 16 Jan | 161.32 | 8 | -5.52 | - | 0 | 0 | 2 |
| 14 Jan | 159.16 | 8 | -5.52 | - | 0 | 0 | 2 |
| 13 Jan | 157.40 | 8 | -5.52 | - | 0 | 0 | 0 |
| 12 Jan | 158.24 | 8 | -5.52 | - | 0 | 0 | 2 |
| 9 Jan | 157.61 | 8 | -5.52 | - | 0 | 0 | 2 |
| 8 Jan | 156.37 | 8 | -5.52 | - | 0 | 0 | 2 |
| 7 Jan | 162.67 | 8 | -5.52 | - | 0 | 0 | 2 |
| 6 Jan | 164.00 | 8 | -5.52 | - | 0 | 0 | 2 |
| 5 Jan | 165.01 | 8 | -5.52 | - | 0 | 0 | 2 |
| 2 Jan | 166.79 | 8 | -5.52 | - | 0 | 0 | 2 |
| 1 Jan | 165.88 | 8 | -5.52 | 23.73 | 2 | 1 | 1 |
| 31 Dec | 166.46 | 13.52 | 0 | - | 0 | 0 | 0 |
| 30 Dec | 161.57 | 13.52 | 0 | - | 0 | 0 | 0 |
| 29 Dec | 161.98 | 13.52 | 0 | - | 0 | 0 | 0 |
| 26 Dec | 160.30 | 13.52 | 0 | - | 0 | 0 | 0 |
| 24 Dec | 161.17 | 13.52 | 0 | - | 0 | 0 | 0 |
| 23 Dec | 163.27 | 13.52 | - | - | 0 | 0 | 0 |
| 22 Dec | 163.66 | 13.52 | 0 | - | 0 | 0 | 0 |
| 19 Dec | 162.60 | 13.52 | 0 | - | 0 | 0 | 0 |
| 18 Dec | 161.75 | - | - | - | 0 | 0 | 0 |
| 17 Dec | 168.16 | 13.25 | 0 | - | 0 | 0 | 0 |
| 16 Dec | 167.74 | 13.25 | 0 | - | 0 | 0 | 0 |
| 15 Dec | 168.55 | 13.25 | 0 | 0.19 | 0 | 0 | 0 |
| 12 Dec | 163.67 | 13.25 | 0 | - | 0 | 0 | 0 |
| 11 Dec | 161.75 | 13.25 | 0 | - | 0 | 0 | 0 |
| 10 Dec | 163.07 | 13.25 | 0 | - | 0 | 0 | 0 |
| 9 Dec | 163.01 | 13.25 | 0 | - | 0 | 0 | 0 |
| 8 Dec | 162.10 | 13.25 | 0 | - | 0 | 0 | 0 |
| 5 Dec | 163.66 | 13.25 | 0 | - | 0 | 0 | 0 |
| 4 Dec | 162.76 | 13.25 | 0 | - | 0 | 0 | 0 |
| 3 Dec | 164.11 | - | - | - | 0 | 0 | 0 |
| 2 Dec | 162.34 | - | - | - | 0 | 0 | 0 |
| 1 Dec | 162.97 | 13.25 | 0 | - | 0 | 0 | 0 |
| 28 Nov | 161.75 | - | - | - | 0 | 0 | 0 |
| 27 Nov | 163.81 | 13.25 | 0 | - | 0 | 0 | 0 |
For Indian Oil Corp Ltd - strike price 172 expiring on 24FEB2026
Delta for 172 PE is -0.34
Historical price for 172 PE is as follows
On 20 Feb IOC was trading at 173.79. The strike last trading price was 1.05, which was -0.13 lower than the previous day. The implied volatity was 24.97, the open interest changed by -74 which decreased total open position to 267
On 19 Feb IOC was trading at 174.30. The strike last trading price was 1.35, which was 1.01 higher than the previous day. The implied volatity was 27.16, the open interest changed by 10 which increased total open position to 336
On 18 Feb IOC was trading at 178.74. The strike last trading price was 0.37, which was -0.58 lower than the previous day. The implied volatity was 26.41, the open interest changed by -62 which decreased total open position to 325
On 17 Feb IOC was trading at 175.81. The strike last trading price was 0.96, which was -0.31 lower than the previous day. The implied volatity was 25.9, the open interest changed by 26 which increased total open position to 389
On 16 Feb IOC was trading at 175.15. The strike last trading price was 1.27, which was -0.16 lower than the previous day. The implied volatity was 25.26, the open interest changed by 27 which increased total open position to 373
On 13 Feb IOC was trading at 176.77. The strike last trading price was 1.43, which was 0.05 higher than the previous day. The implied volatity was 28.47, the open interest changed by 26 which increased total open position to 342
On 12 Feb IOC was trading at 178.11. The strike last trading price was 1.35, which was 0.52 higher than the previous day. The implied volatity was 29.97, the open interest changed by -38 which decreased total open position to 314
On 11 Feb IOC was trading at 181.31. The strike last trading price was 0.8, which was -0.7 lower than the previous day. The implied volatity was 29.57, the open interest changed by 4 which increased total open position to 353
On 10 Feb IOC was trading at 178.21. The strike last trading price was 1.49, which was -0.55 lower than the previous day. The implied volatity was 29.03, the open interest changed by 61 which increased total open position to 350
On 9 Feb IOC was trading at 176.16. The strike last trading price was 2.12, which was -0.62 lower than the previous day. The implied volatity was 28.57, the open interest changed by 26 which increased total open position to 283
On 6 Feb IOC was trading at 175.20. The strike last trading price was 2.84, which was -0.09 lower than the previous day. The implied volatity was 29.14, the open interest changed by -8 which decreased total open position to 256
On 5 Feb IOC was trading at 175.77. The strike last trading price was 2.75, which was -1.44 lower than the previous day. The implied volatity was 30.13, the open interest changed by 152 which increased total open position to 265
On 4 Feb IOC was trading at 172.78. The strike last trading price was 4.17, which was -3.83 lower than the previous day. The implied volatity was 30.96, the open interest changed by 110 which increased total open position to 112
On 3 Feb IOC was trading at 167.58. The strike last trading price was 8, which was -5.52 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 2 Feb IOC was trading at 164.61. The strike last trading price was 8, which was -5.52 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 1 Feb IOC was trading at 159.69. The strike last trading price was 8, which was -5.52 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 30 Jan IOC was trading at 163.24. The strike last trading price was 8, which was -5.52 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 29 Jan IOC was trading at 163.09. The strike last trading price was 8, which was -5.52 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Jan IOC was trading at 162.85. The strike last trading price was 8, which was -5.52 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 27 Jan IOC was trading at 158.90. The strike last trading price was 8, which was -5.52 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 23 Jan IOC was trading at 156.03. The strike last trading price was 8, which was -5.52 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 22 Jan IOC was trading at 159.05. The strike last trading price was 8, which was -5.52 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 21 Jan IOC was trading at 158.82. The strike last trading price was 8, which was -5.52 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 Jan IOC was trading at 158.43. The strike last trading price was 8, which was -5.52 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 19 Jan IOC was trading at 160.90. The strike last trading price was 8, which was -5.52 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Jan IOC was trading at 161.32. The strike last trading price was 8, which was -5.52 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 14 Jan IOC was trading at 159.16. The strike last trading price was 8, which was -5.52 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 8, which was -5.52 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 8, which was -5.52 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 8, which was -5.52 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 8, which was -5.52 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 8, which was -5.52 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 8, which was -5.52 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 8, which was -5.52 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 8, which was -5.52 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 1 Jan IOC was trading at 165.88. The strike last trading price was 8, which was -5.52 lower than the previous day. The implied volatity was 23.73, the open interest changed by 1 which increased total open position to 1
On 31 Dec IOC was trading at 166.46. The strike last trading price was 13.52, 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 13.52, 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 13.52, 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 13.52, 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 13.52, 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 13.52, 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 13.52, 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 13.52, 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 13.25, 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 13.25, 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 13.25, which was 0 lower than the previous day. The implied volatity was 0.19, 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 13.25, 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 13.25, 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 13.25, 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 13.25, 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 13.25, 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 13.25, 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 13.25, 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 13.25, 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 -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Nov IOC was trading at 163.81. The strike last trading price was 13.25, 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
