IOC
Indian Oil Corp Ltd
Historical option data for IOC
24 Apr 2026 04:10 PM IST
| IOC 28-Apr-2026 (4d) 175 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0
Theta: -0.03
Gamma: 0.00191
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 143.47 | 0.03 | 0 | 73.62 | 11 | -2 | 95 | |||||||||
| 23 Apr | 145.48 | 0.03 | 0.009999999999999998 | 61.03 | 14 | -5 | 96 | |||||||||
| 22 Apr | 147.36 | 0.02 | -0.02 | 51.32 | 8 | -5 | 104 | |||||||||
| 21 Apr | 147.31 | 0.04 | 0.04 | 48.83 | 0 | 0 | 109 | |||||||||
| 20 Apr | 146.87 | 0.04 | 0 | 48.83 | 27 | -12 | 110 | |||||||||
| 17 Apr | 145.88 | 0.06 | -0.010000000000000009 | 45.97 | 27 | -5 | 122 | |||||||||
| 16 Apr | 144.19 | 0.07 | -0.009999999999999995 | 47.5 | 8 | -2 | 127 | |||||||||
| 15 Apr | 145.22 | 0.09 | 0.01999999999999999 | 46 | 26 | -7 | 129 | |||||||||
| 13 Apr | 141.08 | 0.07 | -0.039999999999999994 | 47.42 | 69 | -19 | 139 | |||||||||
| 10 Apr | 142.96 | 0.11 | -0.020000000000000004 | 43.13 | 119 | -11 | 156 | |||||||||
| 9 Apr | 141.67 | 0.13 | -0.05 | 44.95 | 101 | 40 | 170 | |||||||||
| 8 Apr | 143.35 | 0.19 | 0.08 | 43.8 | 97 | -2 | 128 | |||||||||
| 7 Apr | 134.44 | 0.11 | -0.01 | - | 0 | 0 | 130 | |||||||||
| 6 Apr | 134.05 | 0.11 | -0.01 | 49.66 | 41 | -1 | 131 | |||||||||
| 2 Apr | 134.13 | 0.12 | -0.05 | 46.03 | 20 | -1 | 131 | |||||||||
| 1 Apr | 135.72 | 0.17 | -0.05 | 45.86 | 83 | 26 | 131 | |||||||||
| 30 Mar | 135.40 | 0.21 | -0.12 | 45.22 | 33 | 15 | 106 | |||||||||
| 27 Mar | 137.76 | 0.34 | -0.1 | 45.24 | 24 | 4 | 92 | |||||||||
| 25 Mar | 140.52 | 0.45 | -0.15 | 42.42 | 22 | 5 | 85 | |||||||||
| 24 Mar | 138.70 | 0.6 | 0 | 46.64 | 9 | 2 | 79 | |||||||||
| 23 Mar | 138.11 | 0.6 | -0.07 | 46.96 | 10 | 0 | 75 | |||||||||
| 20 Mar | 144.60 | 0.67 | 0.06 | 37.8 | 6 | 1 | 75 | |||||||||
| 19 Mar | 142.73 | 0.61 | -0.23 | 38.31 | 10 | -1 | 75 | |||||||||
| 18 Mar | 148.27 | 0.83 | 0.04 | 35.18 | 37 | 11 | 76 | |||||||||
| 17 Mar | 146.68 | 0.79 | -0.58 | 36.12 | 17 | 2 | 65 | |||||||||
| 16 Mar | 148.96 | 1.31 | -0.97 | 38.19 | 35 | 3 | 63 | |||||||||
| 13 Mar | 156.54 | 2.3 | -0.9 | 33.89 | 60 | -15 | 60 | |||||||||
|
|
||||||||||||||||
| 12 Mar | 160.16 | 3.2 | 0.35 | 33.4 | 54 | 32 | 75 | |||||||||
| 11 Mar | 160.63 | 2.85 | 0.36 | 30.63 | 17 | 9 | 44 | |||||||||
| 10 Mar | 159.94 | 2.49 | -0.85 | 29.23 | 11 | 2 | 36 | |||||||||
| 9 Mar | 161.22 | 3.34 | -1.86 | 31.47 | 34 | 10 | 33 | |||||||||
| 6 Mar | 168.68 | 5 | -0.88 | 26.94 | 16 | 3 | 23 | |||||||||
| 5 Mar | 171.54 | 6 | 0.15 | 23.65 | 19 | 11 | 18 | |||||||||
| 4 Mar | 170.44 | 5.85 | -7.06 | 26.77 | 11 | 7 | 7 | |||||||||
| 2 Mar | 179.11 | 12.91 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 187.47 | 12.91 | 0 | - | 0 | 0 | 0 | |||||||||
For Indian Oil Corp Ltd - strike price 175 expiring on 28APR2026
Delta for 175 CE is 0.01
Historical price for 175 CE is as follows
On 24 Apr IOC was trading at 143.47. The strike last trading price was 0.03, which was 0 lower than the previous day. The implied volatity was 73.62, the open interest changed by -2 which decreased total open position to 95
On 23 Apr IOC was trading at 145.48. The strike last trading price was 0.03, which was 0.009999999999999998 higher than the previous day. The implied volatity was 61.03, the open interest changed by -5 which decreased total open position to 96
On 22 Apr IOC was trading at 147.36. The strike last trading price was 0.02, which was -0.02 lower than the previous day. The implied volatity was 51.32, the open interest changed by -5 which decreased total open position to 104
On 21 Apr IOC was trading at 147.31. The strike last trading price was 0.04, which was 0.04 higher than the previous day. The implied volatity was 48.83, the open interest changed by 0 which decreased total open position to 109
On 20 Apr IOC was trading at 146.87. The strike last trading price was 0.04, which was 0 lower than the previous day. The implied volatity was 48.83, the open interest changed by -12 which decreased total open position to 110
On 17 Apr IOC was trading at 145.88. The strike last trading price was 0.06, which was -0.010000000000000009 lower than the previous day. The implied volatity was 45.97, the open interest changed by -5 which decreased total open position to 122
On 16 Apr IOC was trading at 144.19. The strike last trading price was 0.07, which was -0.009999999999999995 lower than the previous day. The implied volatity was 47.5, the open interest changed by -2 which decreased total open position to 127
On 15 Apr IOC was trading at 145.22. The strike last trading price was 0.09, which was 0.01999999999999999 higher than the previous day. The implied volatity was 46, the open interest changed by -7 which decreased total open position to 129
On 13 Apr IOC was trading at 141.08. The strike last trading price was 0.07, which was -0.039999999999999994 lower than the previous day. The implied volatity was 47.42, the open interest changed by -19 which decreased total open position to 139
On 10 Apr IOC was trading at 142.96. The strike last trading price was 0.11, which was -0.020000000000000004 lower than the previous day. The implied volatity was 43.13, the open interest changed by -11 which decreased total open position to 156
On 9 Apr IOC was trading at 141.67. The strike last trading price was 0.13, which was -0.05 lower than the previous day. The implied volatity was 44.95, the open interest changed by 40 which increased total open position to 170
On 8 Apr IOC was trading at 143.35. The strike last trading price was 0.19, which was 0.08 higher than the previous day. The implied volatity was 43.8, the open interest changed by -2 which decreased total open position to 128
On 7 Apr IOC was trading at 134.44. The strike last trading price was 0.11, which was -0.01 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 130
On 6 Apr IOC was trading at 134.05. The strike last trading price was 0.11, which was -0.01 lower than the previous day. The implied volatity was 49.66, the open interest changed by -1 which decreased total open position to 131
On 2 Apr IOC was trading at 134.13. The strike last trading price was 0.12, which was -0.05 lower than the previous day. The implied volatity was 46.03, the open interest changed by -1 which decreased total open position to 131
On 1 Apr IOC was trading at 135.72. The strike last trading price was 0.17, which was -0.05 lower than the previous day. The implied volatity was 45.86, the open interest changed by 26 which increased total open position to 131
On 30 Mar IOC was trading at 135.40. The strike last trading price was 0.21, which was -0.12 lower than the previous day. The implied volatity was 45.22, the open interest changed by 15 which increased total open position to 106
On 27 Mar IOC was trading at 137.76. The strike last trading price was 0.34, which was -0.1 lower than the previous day. The implied volatity was 45.24, the open interest changed by 4 which increased total open position to 92
On 25 Mar IOC was trading at 140.52. The strike last trading price was 0.45, which was -0.15 lower than the previous day. The implied volatity was 42.42, the open interest changed by 5 which increased total open position to 85
On 24 Mar IOC was trading at 138.70. The strike last trading price was 0.6, which was 0 lower than the previous day. The implied volatity was 46.64, the open interest changed by 2 which increased total open position to 79
On 23 Mar IOC was trading at 138.11. The strike last trading price was 0.6, which was -0.07 lower than the previous day. The implied volatity was 46.96, the open interest changed by 0 which decreased total open position to 75
On 20 Mar IOC was trading at 144.60. The strike last trading price was 0.67, which was 0.06 higher than the previous day. The implied volatity was 37.8, the open interest changed by 1 which increased total open position to 75
On 19 Mar IOC was trading at 142.73. The strike last trading price was 0.61, which was -0.23 lower than the previous day. The implied volatity was 38.31, the open interest changed by -1 which decreased total open position to 75
On 18 Mar IOC was trading at 148.27. The strike last trading price was 0.83, which was 0.04 higher than the previous day. The implied volatity was 35.18, the open interest changed by 11 which increased total open position to 76
On 17 Mar IOC was trading at 146.68. The strike last trading price was 0.79, which was -0.58 lower than the previous day. The implied volatity was 36.12, the open interest changed by 2 which increased total open position to 65
On 16 Mar IOC was trading at 148.96. The strike last trading price was 1.31, which was -0.97 lower than the previous day. The implied volatity was 38.19, the open interest changed by 3 which increased total open position to 63
On 13 Mar IOC was trading at 156.54. The strike last trading price was 2.3, which was -0.9 lower than the previous day. The implied volatity was 33.89, the open interest changed by -15 which decreased total open position to 60
On 12 Mar IOC was trading at 160.16. The strike last trading price was 3.2, which was 0.35 higher than the previous day. The implied volatity was 33.4, the open interest changed by 32 which increased total open position to 75
On 11 Mar IOC was trading at 160.63. The strike last trading price was 2.85, which was 0.36 higher than the previous day. The implied volatity was 30.63, the open interest changed by 9 which increased total open position to 44
On 10 Mar IOC was trading at 159.94. The strike last trading price was 2.49, which was -0.85 lower than the previous day. The implied volatity was 29.23, the open interest changed by 2 which increased total open position to 36
On 9 Mar IOC was trading at 161.22. The strike last trading price was 3.34, which was -1.86 lower than the previous day. The implied volatity was 31.47, the open interest changed by 10 which increased total open position to 33
On 6 Mar IOC was trading at 168.68. The strike last trading price was 5, which was -0.88 lower than the previous day. The implied volatity was 26.94, the open interest changed by 3 which increased total open position to 23
On 5 Mar IOC was trading at 171.54. The strike last trading price was 6, which was 0.15 higher than the previous day. The implied volatity was 23.65, the open interest changed by 11 which increased total open position to 18
On 4 Mar IOC was trading at 170.44. The strike last trading price was 5.85, which was -7.06 lower than the previous day. The implied volatity was 26.77, the open interest changed by 7 which increased total open position to 7
On 2 Mar IOC was trading at 179.11. The strike last trading price was 12.91, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Feb IOC was trading at 187.47. The strike last trading price was 12.91, 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) 175 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.94
Vega: 0
Theta: -0.21
Gamma: 0.00665
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 143.47 | 32 | 3.1499999999999986 | 110.91 | 43 | -42 | 43 |
| 23 Apr | 145.48 | 28.85 | 0.9200000000000017 | 90.47 | 5 | -3 | 87 |
| 22 Apr | 147.36 | 27.93 | 27.93 | 76.63 | 0 | 0 | 90 |
| 21 Apr | 147.31 | 27.93 | -2.0199999999999996 | 76.63 | 2 | -1 | 91 |
| 20 Apr | 146.87 | 29.95 | 0.9499999999999993 | 54.33 | 1 | 0 | 92 |
| 17 Apr | 145.88 | 29 | -5.460000000000001 | 55.42 | 1 | 0 | 93 |
| 16 Apr | 144.19 | 34.46 | 34.46 | - | 0 | 0 | 93 |
| 15 Apr | 145.22 | 34.46 | 34.46 | - | 0 | 0 | 93 |
| 13 Apr | 141.08 | 34.46 | 34.46 | - | 0 | 0 | 93 |
| 10 Apr | 142.96 | 34.46 | 34.46 | - | 0 | 0 | 93 |
| 9 Apr | 141.67 | 34.46 | -4.04 | - | 0 | -5 | 0 |
| 8 Apr | 143.35 | 34.46 | -4.04 | 97.45 | 5 | 0 | 98 |
| 7 Apr | 134.44 | 38.5 | 0.27 | - | 0 | 0 | 98 |
| 6 Apr | 134.05 | 38.5 | 0.27 | - | 0 | 0 | 98 |
| 2 Apr | 134.13 | 38.5 | 0.27 | - | 0 | 0 | 98 |
| 1 Apr | 135.72 | 38.5 | 0.27 | 54.29 | 2 | 1 | 97 |
| 30 Mar | 135.40 | 38.8 | 2.55 | 66.15 | 17 | 14 | 97 |
| 27 Mar | 137.76 | 36.25 | 7.47 | 38.79 | 68 | 67 | 82 |
| 25 Mar | 140.52 | 28.78 | -3.87 | - | 0 | 0 | 15 |
| 24 Mar | 138.70 | 28.78 | -3.87 | - | 0 | 0 | 15 |
| 23 Mar | 138.11 | 28.78 | -3.87 | - | 0 | 0 | 15 |
| 20 Mar | 144.60 | 28.78 | -3.87 | 38.71 | 3 | 2 | 14 |
| 19 Mar | 142.73 | 32.65 | 14.45 | 61.19 | 1 | 0 | 13 |
| 18 Mar | 148.27 | 18.2 | 7.27 | - | 0 | 0 | 13 |
| 17 Mar | 146.68 | 18.2 | 7.27 | - | 0 | 0 | 13 |
| 16 Mar | 148.96 | 18.2 | 7.27 | - | 0 | 0 | 0 |
| 13 Mar | 156.54 | 18.2 | 7.27 | - | 0 | 0 | 0 |
| 12 Mar | 160.16 | 18.2 | 7.27 | - | 0 | 0 | 0 |
| 11 Mar | 160.63 | 18.2 | 7.27 | - | 0 | 0 | 13 |
| 10 Mar | 159.94 | 18.2 | 7.27 | - | 2 | 0 | 13 |
| 9 Mar | 161.22 | 18.2 | 7.27 | 47.18 | 2 | -1 | 13 |
| 6 Mar | 168.68 | 10.93 | 1.83 | - | 0 | 0 | 14 |
| 5 Mar | 171.54 | 10.93 | 1.83 | 40.46 | 5 | -1 | 13 |
| 4 Mar | 170.44 | 9.1 | 3.88 | 29.39 | 4 | 2 | 14 |
| 2 Mar | 179.11 | 5.22 | 2.72 | 29.52 | 14 | 9 | 12 |
| 27 Feb | 187.47 | 2.5 | -0.5 | 26.76 | 2 | 1 | 2 |
For Indian Oil Corp Ltd - strike price 175 expiring on 28APR2026
Delta for 175 PE is -0.94
Historical price for 175 PE is as follows
On 24 Apr IOC was trading at 143.47. The strike last trading price was 32, which was 3.1499999999999986 higher than the previous day. The implied volatity was 110.91, the open interest changed by -42 which decreased total open position to 43
On 23 Apr IOC was trading at 145.48. The strike last trading price was 28.85, which was 0.9200000000000017 higher than the previous day. The implied volatity was 90.47, the open interest changed by -3 which decreased total open position to 87
On 22 Apr IOC was trading at 147.36. The strike last trading price was 27.93, which was 27.93 higher than the previous day. The implied volatity was 76.63, the open interest changed by 0 which decreased total open position to 90
On 21 Apr IOC was trading at 147.31. The strike last trading price was 27.93, which was -2.0199999999999996 lower than the previous day. The implied volatity was 76.63, the open interest changed by -1 which decreased total open position to 91
On 20 Apr IOC was trading at 146.87. The strike last trading price was 29.95, which was 0.9499999999999993 higher than the previous day. The implied volatity was 54.33, the open interest changed by 0 which decreased total open position to 92
On 17 Apr IOC was trading at 145.88. The strike last trading price was 29, which was -5.460000000000001 lower than the previous day. The implied volatity was 55.42, the open interest changed by 0 which decreased total open position to 93
On 16 Apr IOC was trading at 144.19. The strike last trading price was 34.46, which was 34.46 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 93
On 15 Apr IOC was trading at 145.22. The strike last trading price was 34.46, which was 34.46 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 93
On 13 Apr IOC was trading at 141.08. The strike last trading price was 34.46, which was 34.46 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 93
On 10 Apr IOC was trading at 142.96. The strike last trading price was 34.46, which was 34.46 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 93
On 9 Apr IOC was trading at 141.67. The strike last trading price was 34.46, which was -4.04 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 0
On 8 Apr IOC was trading at 143.35. The strike last trading price was 34.46, which was -4.04 lower than the previous day. The implied volatity was 97.45, the open interest changed by 0 which decreased total open position to 98
On 7 Apr IOC was trading at 134.44. The strike last trading price was 38.5, which was 0.27 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 98
On 6 Apr IOC was trading at 134.05. The strike last trading price was 38.5, which was 0.27 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 98
On 2 Apr IOC was trading at 134.13. The strike last trading price was 38.5, which was 0.27 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 98
On 1 Apr IOC was trading at 135.72. The strike last trading price was 38.5, which was 0.27 higher than the previous day. The implied volatity was 54.29, the open interest changed by 1 which increased total open position to 97
On 30 Mar IOC was trading at 135.40. The strike last trading price was 38.8, which was 2.55 higher than the previous day. The implied volatity was 66.15, the open interest changed by 14 which increased total open position to 97
On 27 Mar IOC was trading at 137.76. The strike last trading price was 36.25, which was 7.47 higher than the previous day. The implied volatity was 38.79, the open interest changed by 67 which increased total open position to 82
On 25 Mar IOC was trading at 140.52. The strike last trading price was 28.78, which was -3.87 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 24 Mar IOC was trading at 138.70. The strike last trading price was 28.78, which was -3.87 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 23 Mar IOC was trading at 138.11. The strike last trading price was 28.78, which was -3.87 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 20 Mar IOC was trading at 144.60. The strike last trading price was 28.78, which was -3.87 lower than the previous day. The implied volatity was 38.71, the open interest changed by 2 which increased total open position to 14
On 19 Mar IOC was trading at 142.73. The strike last trading price was 32.65, which was 14.45 higher than the previous day. The implied volatity was 61.19, the open interest changed by 0 which decreased total open position to 13
On 18 Mar IOC was trading at 148.27. The strike last trading price was 18.2, which was 7.27 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 17 Mar IOC was trading at 146.68. The strike last trading price was 18.2, which was 7.27 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 16 Mar IOC was trading at 148.96. The strike last trading price was 18.2, which was 7.27 higher 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 18.2, which was 7.27 higher 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 18.2, which was 7.27 higher 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 18.2, which was 7.27 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 10 Mar IOC was trading at 159.94. The strike last trading price was 18.2, which was 7.27 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 9 Mar IOC was trading at 161.22. The strike last trading price was 18.2, which was 7.27 higher than the previous day. The implied volatity was 47.18, the open interest changed by -1 which decreased total open position to 13
On 6 Mar IOC was trading at 168.68. The strike last trading price was 10.93, which was 1.83 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 5 Mar IOC was trading at 171.54. The strike last trading price was 10.93, which was 1.83 higher than the previous day. The implied volatity was 40.46, the open interest changed by -1 which decreased total open position to 13
On 4 Mar IOC was trading at 170.44. The strike last trading price was 9.1, which was 3.88 higher than the previous day. The implied volatity was 29.39, the open interest changed by 2 which increased total open position to 14
On 2 Mar IOC was trading at 179.11. The strike last trading price was 5.22, which was 2.72 higher than the previous day. The implied volatity was 29.52, the open interest changed by 9 which increased total open position to 12
On 27 Feb IOC was trading at 187.47. The strike last trading price was 2.5, which was -0.5 lower than the previous day. The implied volatity was 26.76, the open interest changed by 1 which increased total open position to 2
