IOC
Indian Oil Corp Ltd
Historical option data for IOC
25 Feb 2026 04:11 PM IST
| IOC 30-MAR-2026 176 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.82
Vega: 0.14
Theta: -0.08
Gamma: 0.03
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 25 Feb | 183.03 | 9.54 | 1.53 | 17.74 | 49 | -12 | 30 | |||||||||
| 24 Feb | 180.19 | 8.43 | 2.4 | 21.94 | 86 | -26 | 44 | |||||||||
| 23 Feb | 176.46 | 5.97 | 1.16 | 22.16 | 146 | 66 | 72 | |||||||||
| 20 Feb | 173.79 | 4.81 | -0.36 | 22.78 | 8 | 6 | 6 | |||||||||
| 19 Feb | 174.30 | 5.17 | 0 | 0.26 | 0 | 0 | 0 | |||||||||
| 18 Feb | 178.74 | 5.17 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 175.81 | 5.17 | 0 | 0.14 | 0 | 0 | 0 | |||||||||
| 16 Feb | 175.15 | 5.17 | 0 | 0.14 | 0 | 0 | 0 | |||||||||
| 13 Feb | 176.77 | 5.17 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 178.11 | 5.17 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 181.31 | 5.17 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 178.21 | 5.17 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 176.16 | 5.17 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 175.20 | 5.17 | 0 | 0 | 0 | 0 | 0 | |||||||||
| 5 Feb | 175.77 | 5.17 | 0 | 0.4 | 0 | 0 | 0 | |||||||||
| 4 Feb | 172.78 | 5.17 | 0 | 0.38 | 0 | 0 | 0 | |||||||||
| 3 Feb | 167.58 | 5.17 | 0 | 2.98 | 0 | 0 | 0 | |||||||||
| 2 Feb | 164.61 | 5.17 | 0 | 4.1 | 0 | 0 | 0 | |||||||||
| 1 Feb | 159.69 | 5.17 | 0 | 6.1 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 30 Jan | 163.24 | 5.17 | 0 | 4.6 | 0 | 0 | 0 | |||||||||
| 29 Jan | 163.09 | 5.17 | 0 | 4.13 | 0 | 0 | 0 | |||||||||
| 28 Jan | 162.85 | 5.17 | 0 | 4.45 | 0 | 0 | 0 | |||||||||
| 27 Jan | 158.90 | 5.17 | 0 | 6.13 | 0 | 0 | 0 | |||||||||
| 23 Jan | 156.03 | 5.17 | 0 | 6.87 | 0 | 0 | 0 | |||||||||
| 22 Jan | 159.05 | 5.17 | 0 | 5.85 | 0 | 0 | 0 | |||||||||
| 21 Jan | 158.82 | 5.17 | 0 | 5.67 | 0 | 0 | 0 | |||||||||
| 20 Jan | 158.43 | 5.17 | 0 | 5.9 | 0 | 0 | 0 | |||||||||
| 19 Jan | 160.90 | 5.17 | 0 | 5.01 | 0 | 0 | 0 | |||||||||
| 16 Jan | 161.32 | 5.17 | 0 | 4.58 | 0 | 0 | 0 | |||||||||
| 14 Jan | 159.16 | 5.17 | 0 | 5.23 | 0 | 0 | 0 | |||||||||
| 13 Jan | 157.40 | 5.17 | 0 | 5.59 | 0 | 0 | 0 | |||||||||
| 12 Jan | 158.24 | 5.17 | 0 | 5.4 | 0 | 0 | 0 | |||||||||
| 9 Jan | 157.61 | 5.17 | 0 | 5.56 | 0 | 0 | 0 | |||||||||
| 8 Jan | 156.37 | 5.17 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 162.67 | 5.17 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 164.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 165.01 | 5.17 | - | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 166.79 | 5.17 | 0 | 2.08 | 0 | 0 | 0 | |||||||||
| 1 Jan | 165.88 | 5.17 | - | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 166.46 | 5.17 | 0 | - | 0 | 0 | 0 | |||||||||
For Indian Oil Corp Ltd - strike price 176 expiring on 30MAR2026
Delta for 176 CE is 0.82
Historical price for 176 CE is as follows
On 25 Feb IOC was trading at 183.03. The strike last trading price was 9.54, which was 1.53 higher than the previous day. The implied volatity was 17.74, the open interest changed by -12 which decreased total open position to 30
On 24 Feb IOC was trading at 180.19. The strike last trading price was 8.43, which was 2.4 higher than the previous day. The implied volatity was 21.94, the open interest changed by -26 which decreased total open position to 44
On 23 Feb IOC was trading at 176.46. The strike last trading price was 5.97, which was 1.16 higher than the previous day. The implied volatity was 22.16, the open interest changed by 66 which increased total open position to 72
On 20 Feb IOC was trading at 173.79. The strike last trading price was 4.81, which was -0.36 lower than the previous day. The implied volatity was 22.78, the open interest changed by 6 which increased total open position to 6
On 19 Feb IOC was trading at 174.30. The strike last trading price was 5.17, which was 0 lower than the previous day. The implied volatity was 0.26, 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 5.17, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Feb IOC was trading at 175.81. The strike last trading price was 5.17, which was 0 lower than the previous day. The implied volatity was 0.14, 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 5.17, which was 0 lower than the previous day. The implied volatity was 0.14, 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 5.17, 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 Feb IOC was trading at 178.11. The strike last trading price was 5.17, 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 Feb IOC was trading at 181.31. The strike last trading price was 5.17, 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 Feb IOC was trading at 178.21. The strike last trading price was 5.17, 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 Feb IOC was trading at 176.16. The strike last trading price was 5.17, 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 Feb IOC was trading at 175.20. The strike last trading price was 5.17, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 5 Feb IOC was trading at 175.77. The strike last trading price was 5.17, which was 0 lower than the previous day. The implied volatity was 0.4, 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 5.17, which was 0 lower than the previous day. The implied volatity was 0.38, 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 5.17, which was 0 lower than the previous day. The implied volatity was 2.98, 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 5.17, which was 0 lower than the previous day. The implied volatity was 4.1, 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 5.17, which was 0 lower than the previous day. The implied volatity was 6.1, 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 5.17, which was 0 lower than the previous day. The implied volatity was 4.6, 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 5.17, which was 0 lower than the previous day. The implied volatity was 4.13, 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 5.17, which was 0 lower than the previous day. The implied volatity was 4.45, the open interest changed by 0 which decreased total open position to 0
On 27 Jan IOC was trading at 158.90. The strike last trading price was 5.17, which was 0 lower than the previous day. The implied volatity was 6.13, the open interest changed by 0 which decreased total open position to 0
On 23 Jan IOC was trading at 156.03. The strike last trading price was 5.17, which was 0 lower than the previous day. The implied volatity was 6.87, the open interest changed by 0 which decreased total open position to 0
On 22 Jan IOC was trading at 159.05. The strike last trading price was 5.17, which was 0 lower than the previous day. The implied volatity was 5.85, the open interest changed by 0 which decreased total open position to 0
On 21 Jan IOC was trading at 158.82. The strike last trading price was 5.17, which was 0 lower than the previous day. The implied volatity was 5.67, the open interest changed by 0 which decreased total open position to 0
On 20 Jan IOC was trading at 158.43. The strike last trading price was 5.17, which was 0 lower than the previous day. The implied volatity was 5.9, 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 5.17, which was 0 lower than the previous day. The implied volatity was 5.01, 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 5.17, which was 0 lower than the previous day. The implied volatity was 4.58, 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 5.17, which was 0 lower than the previous day. The implied volatity was 5.23, 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 5.17, which was 0 lower than the previous day. The implied volatity was 5.59, 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 5.17, which was 0 lower than the previous day. The implied volatity was 5.4, 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 5.17, which was 0 lower than the previous day. The implied volatity was 5.56, 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 5.17, 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 7 Jan IOC was trading at 162.67. The strike last trading price was 5.17, 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 Jan IOC was trading at 164.00. 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 5 Jan IOC was trading at 165.01. The strike last trading price was 5.17, 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 Jan IOC was trading at 166.79. The strike last trading price was 5.17, which was 0 lower than the previous day. The implied volatity was 2.08, 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 5.17, 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 31 Dec IOC was trading at 166.46. The strike last trading price was 5.17, 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 30MAR2026 176 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.25
Vega: 0.18
Theta: -0.05
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 25 Feb | 183.03 | 2.16 | -0.91 | 25.21 | 111 | 14 | 104 |
| 24 Feb | 180.19 | 3.05 | -1.5 | 25.9 | 119 | -7 | 89 |
| 23 Feb | 176.46 | 4.47 | -2.03 | 25.35 | 128 | 61 | 96 |
| 20 Feb | 173.79 | 6.5 | 0.82 | 27.72 | 12 | 5 | 34 |
| 19 Feb | 174.30 | 6.09 | 1.73 | 26.12 | 34 | 18 | 30 |
| 18 Feb | 178.74 | 4.36 | -12.64 | 27.21 | 12 | 11 | 11 |
| 17 Feb | 175.81 | 17 | 0 | 1.12 | 0 | 0 | 0 |
| 16 Feb | 175.15 | 17 | 0 | 0.6 | 0 | 0 | 0 |
| 13 Feb | 176.77 | 17 | 0 | 1.64 | 0 | 0 | 0 |
| 12 Feb | 178.11 | 17 | 0 | 2.33 | 0 | 0 | 0 |
| 11 Feb | 181.31 | 17 | 0 | 3.89 | 0 | 0 | 0 |
| 10 Feb | 178.21 | 17 | 0 | 2.28 | 0 | 0 | 0 |
| 9 Feb | 176.16 | 17 | 0 | 1.2 | 0 | 0 | 0 |
| 6 Feb | 175.20 | 17 | 0 | 0.81 | 0 | 0 | 0 |
| 5 Feb | 175.77 | 17 | 0 | 1.23 | 0 | 0 | 0 |
| 4 Feb | 172.78 | 17 | 0 | 0.09 | 0 | 0 | 0 |
| 3 Feb | 167.58 | 17 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 164.61 | 17 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 159.69 | 17 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 163.24 | 17 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 163.09 | 17 | 0 | - | 0 | 0 | 0 |
| 28 Jan | 162.85 | 17 | 0 | - | 0 | 0 | 0 |
| 27 Jan | 158.90 | 17 | 0 | - | 0 | 0 | 0 |
| 23 Jan | 156.03 | 17 | 0 | - | 0 | 0 | 0 |
| 22 Jan | 159.05 | 17 | 0 | - | 0 | 0 | 0 |
| 21 Jan | 158.82 | 17 | 0 | - | 0 | 0 | 0 |
| 20 Jan | 158.43 | 17 | 0 | - | 0 | 0 | 0 |
| 19 Jan | 160.90 | 17 | 0 | - | 0 | 0 | 0 |
| 16 Jan | 161.32 | 17 | 0 | - | 0 | 0 | 0 |
| 14 Jan | 159.16 | 17 | 0 | - | 0 | 0 | 0 |
| 13 Jan | 157.40 | 17 | 0 | - | 0 | 0 | 0 |
| 12 Jan | 158.24 | 17 | 0 | - | 0 | 0 | 0 |
| 9 Jan | 157.61 | 17 | 0 | - | 0 | 0 | 0 |
| 8 Jan | 156.37 | 17 | 0 | - | 0 | 0 | 0 |
| 7 Jan | 162.67 | 17 | 0 | - | 0 | 0 | 0 |
| 6 Jan | 164.00 | - | - | - | 0 | 0 | 0 |
| 5 Jan | 165.01 | 17 | - | - | 0 | 0 | 0 |
| 2 Jan | 166.79 | 17 | 0 | - | 0 | 0 | 0 |
| 1 Jan | 165.88 | 17 | - | - | 0 | 0 | 0 |
| 31 Dec | 166.46 | 17 | 0 | - | 0 | 0 | 0 |
For Indian Oil Corp Ltd - strike price 176 expiring on 30MAR2026
Delta for 176 PE is -0.25
Historical price for 176 PE is as follows
On 25 Feb IOC was trading at 183.03. The strike last trading price was 2.16, which was -0.91 lower than the previous day. The implied volatity was 25.21, the open interest changed by 14 which increased total open position to 104
On 24 Feb IOC was trading at 180.19. The strike last trading price was 3.05, which was -1.5 lower than the previous day. The implied volatity was 25.9, the open interest changed by -7 which decreased total open position to 89
On 23 Feb IOC was trading at 176.46. The strike last trading price was 4.47, which was -2.03 lower than the previous day. The implied volatity was 25.35, the open interest changed by 61 which increased total open position to 96
On 20 Feb IOC was trading at 173.79. The strike last trading price was 6.5, which was 0.82 higher than the previous day. The implied volatity was 27.72, the open interest changed by 5 which increased total open position to 34
On 19 Feb IOC was trading at 174.30. The strike last trading price was 6.09, which was 1.73 higher than the previous day. The implied volatity was 26.12, the open interest changed by 18 which increased total open position to 30
On 18 Feb IOC was trading at 178.74. The strike last trading price was 4.36, which was -12.64 lower than the previous day. The implied volatity was 27.21, the open interest changed by 11 which increased total open position to 11
On 17 Feb IOC was trading at 175.81. The strike last trading price was 17, which was 0 lower than the previous day. The implied volatity was 1.12, 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 17, which was 0 lower than the previous day. The implied volatity was 0.6, 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 17, which was 0 lower than the previous day. The implied volatity was 1.64, 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 17, which was 0 lower than the previous day. The implied volatity was 2.33, 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 17, which was 0 lower than the previous day. The implied volatity was 3.89, 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 17, which was 0 lower than the previous day. The implied volatity was 2.28, 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 17, 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
On 6 Feb IOC was trading at 175.20. The strike last trading price was 17, which was 0 lower than the previous day. The implied volatity was 0.81, 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 17, which was 0 lower than the previous day. The implied volatity was 1.23, 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 17, which was 0 lower than the previous day. The implied volatity was 0.09, 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 17, 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 17, 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 17, 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 17, 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 17, 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 Jan IOC was trading at 162.85. The strike last trading price was 17, 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 Jan IOC was trading at 158.90. The strike last trading price was 17, 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 Jan IOC was trading at 156.03. The strike last trading price was 17, 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 22 Jan IOC was trading at 159.05. The strike last trading price was 17, 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 21 Jan IOC was trading at 158.82. The strike last trading price was 17, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Jan IOC was trading at 158.43. The strike last trading price was 17, 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 Jan IOC was trading at 160.90. The strike last trading price was 17, 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 Jan IOC was trading at 161.32. The strike last trading price was 17, 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 14 Jan IOC was trading at 159.16. The strike last trading price was 17, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jan IOC was trading at 157.40. The strike last trading price was 17, 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 Jan IOC was trading at 158.24. The strike last trading price was 17, 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 Jan IOC was trading at 157.61. The strike last trading price was 17, 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 Jan IOC was trading at 156.37. The strike last trading price was 17, 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 7 Jan IOC was trading at 162.67. The strike last trading price was 17, 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 Jan IOC was trading at 164.00. 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 5 Jan IOC was trading at 165.01. The strike last trading price was 17, 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 Jan IOC was trading at 166.79. The strike last trading price was 17, 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 Jan IOC was trading at 165.88. The strike last trading price was 17, 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 31 Dec IOC was trading at 166.46. The strike last trading price was 17, 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
