IOC
Indian Oil Corp Ltd
Historical option data for IOC
24 Apr 2026 01:27 PM IST
| IOC 28-Apr-2026 (4d) 178 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 143.36 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 145.48 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 147.36 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 147.31 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 146.87 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 145.88 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 16 Apr | 144.19 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 145.22 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 141.08 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 142.96 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 141.67 | 3.87 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 143.35 | 3.87 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 134.44 | 3.87 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 134.05 | 3.87 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 134.13 | 3.87 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 135.72 | 3.87 | 0 | 27.71 | 0 | 0 | 0 | |||||||||
| 30 Mar | 135.40 | 3.87 | 0 | 25.55 | 0 | 0 | 0 | |||||||||
| 27 Mar | 137.76 | 3.87 | 0 | 23.08 | 0 | 0 | 0 | |||||||||
| 25 Mar | 140.52 | 3.87 | 0 | 20.43 | 0 | 0 | 0 | |||||||||
| 24 Mar | 138.70 | 3.87 | 0 | 22.32 | 0 | 0 | 0 | |||||||||
| 23 Mar | 138.11 | 3.87 | 0 | 22.47 | 0 | 0 | 0 | |||||||||
| 20 Mar | 144.60 | 3.87 | 0 | 16.73 | 0 | 0 | 0 | |||||||||
| 19 Mar | 142.73 | 3.87 | 0 | 17.19 | 0 | 0 | 0 | |||||||||
| 18 Mar | 148.27 | 3.87 | 0 | 15.21 | 0 | 0 | 0 | |||||||||
| 17 Mar | 146.68 | 3.87 | 0 | 15.72 | 0 | 0 | 0 | |||||||||
| 16 Mar | 148.96 | 3.87 | 0 | 14.66 | 0 | 0 | 0 | |||||||||
| 13 Mar | 156.54 | 3.87 | 0 | 9.82 | 0 | 0 | 0 | |||||||||
| 12 Mar | 160.16 | 3.87 | 0 | 8.04 | 0 | 0 | 0 | |||||||||
| 11 Mar | 160.63 | 3.87 | 0 | 7.83 | 0 | 0 | 0 | |||||||||
| 10 Mar | 159.94 | 3.87 | 0 | 7.95 | 0 | 0 | 0 | |||||||||
| 9 Mar | 161.22 | 3.87 | 0 | 7.5 | 0 | 0 | 0 | |||||||||
| 6 Mar | 168.68 | 3.87 | 0 | 3.72 | 0 | 0 | 0 | |||||||||
| 5 Mar | 171.54 | 3.87 | 0 | 1.81 | 0 | 0 | 0 | |||||||||
| 4 Mar | 170.44 | 3.87 | 0 | 2.69 | 0 | 0 | 0 | |||||||||
| 2 Mar | 179.11 | 3.87 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 187.47 | 3.87 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 176.16 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 175.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 175.77 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 172.78 | 0 | 0 | 0.49 | 0 | 0 | 0 | |||||||||
| 3 Feb | 167.58 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Indian Oil Corp Ltd - strike price 178 expiring on 28APR2026
Delta for 178 CE is -
Historical price for 178 CE is as follows
On 24 Apr IOC was trading at 143.36. The strike last trading price was 0, 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 Apr IOC was trading at 145.48. The strike last trading price was 0, 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 Apr IOC was trading at 147.36. The strike last trading price was 0, 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 Apr IOC was trading at 147.31. The strike last trading price was 0, 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 Apr IOC was trading at 146.87. The strike last trading price was 0, 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 Apr IOC was trading at 145.88. The strike last trading price was 0, 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 Apr IOC was trading at 144.19. The strike last trading price was 0, 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 Apr IOC was trading at 145.22. The strike last trading price was 0, 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 Apr IOC was trading at 141.08. The strike last trading price was 0, 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 Apr IOC was trading at 142.96. The strike last trading price was 0, 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 Apr IOC was trading at 141.67. The strike last trading price was 3.87, 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 Apr IOC was trading at 143.35. The strike last trading price was 3.87, 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 Apr IOC was trading at 134.44. The strike last trading price was 3.87, 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 Apr IOC was trading at 134.05. The strike last trading price was 3.87, 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 Apr IOC was trading at 134.13. The strike last trading price was 3.87, 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 Apr IOC was trading at 135.72. The strike last trading price was 3.87, which was 0 lower than the previous day. The implied volatity was 27.71, the open interest changed by 0 which decreased total open position to 0
On 30 Mar IOC was trading at 135.40. The strike last trading price was 3.87, which was 0 lower than the previous day. The implied volatity was 25.55, the open interest changed by 0 which decreased total open position to 0
On 27 Mar IOC was trading at 137.76. The strike last trading price was 3.87, which was 0 lower than the previous day. The implied volatity was 23.08, the open interest changed by 0 which decreased total open position to 0
On 25 Mar IOC was trading at 140.52. The strike last trading price was 3.87, which was 0 lower than the previous day. The implied volatity was 20.43, the open interest changed by 0 which decreased total open position to 0
On 24 Mar IOC was trading at 138.70. The strike last trading price was 3.87, which was 0 lower than the previous day. The implied volatity was 22.32, the open interest changed by 0 which decreased total open position to 0
On 23 Mar IOC was trading at 138.11. The strike last trading price was 3.87, which was 0 lower than the previous day. The implied volatity was 22.47, the open interest changed by 0 which decreased total open position to 0
On 20 Mar IOC was trading at 144.60. The strike last trading price was 3.87, which was 0 lower than the previous day. The implied volatity was 16.73, the open interest changed by 0 which decreased total open position to 0
On 19 Mar IOC was trading at 142.73. The strike last trading price was 3.87, which was 0 lower than the previous day. The implied volatity was 17.19, the open interest changed by 0 which decreased total open position to 0
On 18 Mar IOC was trading at 148.27. The strike last trading price was 3.87, which was 0 lower than the previous day. The implied volatity was 15.21, the open interest changed by 0 which decreased total open position to 0
On 17 Mar IOC was trading at 146.68. The strike last trading price was 3.87, which was 0 lower than the previous day. The implied volatity was 15.72, the open interest changed by 0 which decreased total open position to 0
On 16 Mar IOC was trading at 148.96. The strike last trading price was 3.87, which was 0 lower than the previous day. The implied volatity was 14.66, 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 3.87, which was 0 lower than the previous day. The implied volatity was 9.82, 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 3.87, which was 0 lower than the previous day. The implied volatity was 8.04, 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 3.87, which was 0 lower than the previous day. The implied volatity was 7.83, the open interest changed by 0 which decreased total open position to 0
On 10 Mar IOC was trading at 159.94. The strike last trading price was 3.87, which was 0 lower than the previous day. The implied volatity was 7.95, the open interest changed by 0 which decreased total open position to 0
On 9 Mar IOC was trading at 161.22. The strike last trading price was 3.87, which was 0 lower than the previous day. The implied volatity was 7.5, the open interest changed by 0 which decreased total open position to 0
On 6 Mar IOC was trading at 168.68. The strike last trading price was 3.87, which was 0 lower than the previous day. The implied volatity was 3.72, the open interest changed by 0 which decreased total open position to 0
On 5 Mar IOC was trading at 171.54. The strike last trading price was 3.87, which was 0 lower than the previous day. The implied volatity was 1.81, the open interest changed by 0 which decreased total open position to 0
On 4 Mar IOC was trading at 170.44. The strike last trading price was 3.87, which was 0 lower than the previous day. The implied volatity was 2.69, the open interest changed by 0 which decreased total open position to 0
On 2 Mar IOC was trading at 179.11. The strike last trading price was 3.87, 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 3.87, 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 -, 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 0, 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 0, 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 0, which was 0 lower than the previous day. The implied volatity was 0.49, 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 0, 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) 178 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 143.36 | 10.62 | 0 | - | 2 | 0 | 2 |
| 23 Apr | 145.48 | 10.62 | 0 | - | 2 | 0 | 2 |
| 22 Apr | 147.36 | 10.62 | 0 | - | 2 | 0 | 2 |
| 21 Apr | 147.31 | 10.62 | 0 | - | 2 | 0 | 2 |
| 20 Apr | 146.87 | 10.62 | 0 | - | 2 | 0 | 2 |
| 17 Apr | 145.88 | 10.62 | 0 | - | 2 | 0 | 2 |
| 16 Apr | 144.19 | 10.62 | 0 | - | 2 | 0 | 2 |
| 15 Apr | 145.22 | 10.62 | 0 | - | 2 | 0 | 2 |
| 13 Apr | 141.08 | 10.62 | 0 | - | 2 | 0 | 2 |
| 10 Apr | 142.96 | 10.62 | 0 | - | 2 | 0 | 2 |
| 9 Apr | 141.67 | 10 | 3.5 | - | 0 | 0 | 2 |
| 8 Apr | 143.35 | 10 | 3.5 | - | 0 | 0 | 2 |
| 7 Apr | 134.44 | 10 | 3.5 | - | 0 | 0 | 2 |
| 6 Apr | 134.05 | 10 | 3.5 | - | 0 | 0 | 2 |
| 2 Apr | 134.13 | 10 | 3.5 | - | 0 | 0 | 2 |
| 1 Apr | 135.72 | 10 | 3.5 | - | 0 | 0 | 2 |
| 30 Mar | 135.40 | 10 | 3.5 | - | 0 | 0 | 0 |
| 27 Mar | 137.76 | 10 | 3.5 | - | 0 | 0 | 2 |
| 25 Mar | 140.52 | 10 | 3.5 | - | 0 | 0 | 2 |
| 24 Mar | 138.70 | 10 | 3.5 | - | 0 | 0 | 2 |
| 23 Mar | 138.11 | 10 | 3.5 | - | 0 | 0 | 2 |
| 20 Mar | 144.60 | 10 | 3.5 | - | 0 | 0 | 2 |
| 19 Mar | 142.73 | 10 | 3.5 | - | 0 | 0 | 2 |
| 18 Mar | 148.27 | 10 | 3.5 | - | 0 | 0 | 0 |
| 17 Mar | 146.68 | 10 | 3.5 | - | 0 | 0 | 2 |
| 16 Mar | 148.96 | 10 | 3.5 | - | 0 | 0 | 0 |
| 13 Mar | 156.54 | 10 | 3.5 | - | 0 | 0 | 0 |
| 12 Mar | 160.16 | 10 | 3.5 | - | 0 | 0 | 0 |
| 11 Mar | 160.63 | 10 | 3.5 | - | 0 | 0 | 2 |
| 10 Mar | 159.94 | 10 | 3.5 | - | 0 | 0 | 2 |
| 9 Mar | 161.22 | 10 | 3.5 | - | 0 | 0 | 2 |
| 6 Mar | 168.68 | 10 | 3.5 | - | 0 | 0 | 2 |
| 5 Mar | 171.54 | 10 | 3.5 | - | 2 | 0 | 0 |
| 4 Mar | 170.44 | 10 | 3.5 | 26.16 | 2 | 0 | 2 |
| 2 Mar | 179.11 | 6.5 | -13.74 | 29.66 | 4 | 2 | 2 |
| 27 Feb | 187.47 | 20.24 | 0 | 4.97 | 0 | 0 | 0 |
| 9 Feb | 176.16 | - | - | - | 0 | 0 | 0 |
| 6 Feb | 175.20 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 175.77 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 172.78 | 0 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 167.58 | 0 | 0 | - | 0 | 0 | 0 |
For Indian Oil Corp Ltd - strike price 178 expiring on 28APR2026
Delta for 178 PE is -
Historical price for 178 PE is as follows
On 24 Apr IOC was trading at 143.36. The strike last trading price was 10.62, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 23 Apr IOC was trading at 145.48. The strike last trading price was 10.62, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 22 Apr IOC was trading at 147.36. The strike last trading price was 10.62, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 21 Apr IOC was trading at 147.31. The strike last trading price was 10.62, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 Apr IOC was trading at 146.87. The strike last trading price was 10.62, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 17 Apr IOC was trading at 145.88. The strike last trading price was 10.62, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Apr IOC was trading at 144.19. The strike last trading price was 10.62, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 15 Apr IOC was trading at 145.22. The strike last trading price was 10.62, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 13 Apr IOC was trading at 141.08. The strike last trading price was 10.62, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 10 Apr IOC was trading at 142.96. The strike last trading price was 10.62, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Apr IOC was trading at 141.67. The strike last trading price was 10, which was 3.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 8 Apr IOC was trading at 143.35. The strike last trading price was 10, which was 3.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 7 Apr IOC was trading at 134.44. The strike last trading price was 10, which was 3.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 Apr IOC was trading at 134.05. The strike last trading price was 10, which was 3.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 2 Apr IOC was trading at 134.13. The strike last trading price was 10, which was 3.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 1 Apr IOC was trading at 135.72. The strike last trading price was 10, which was 3.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 30 Mar IOC was trading at 135.40. The strike last trading price was 10, which was 3.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Mar IOC was trading at 137.76. The strike last trading price was 10, which was 3.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 25 Mar IOC was trading at 140.52. The strike last trading price was 10, which was 3.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 24 Mar IOC was trading at 138.70. The strike last trading price was 10, which was 3.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 23 Mar IOC was trading at 138.11. The strike last trading price was 10, which was 3.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 Mar IOC was trading at 144.60. The strike last trading price was 10, which was 3.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 19 Mar IOC was trading at 142.73. The strike last trading price was 10, which was 3.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 18 Mar IOC was trading at 148.27. The strike last trading price was 10, which was 3.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Mar IOC was trading at 146.68. The strike last trading price was 10, which was 3.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Mar IOC was trading at 148.96. The strike last trading price was 10, which was 3.5 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 10, which was 3.5 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 10, which was 3.5 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 10, which was 3.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 10 Mar IOC was trading at 159.94. The strike last trading price was 10, which was 3.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Mar IOC was trading at 161.22. The strike last trading price was 10, which was 3.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 Mar IOC was trading at 168.68. The strike last trading price was 10, which was 3.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 5 Mar IOC was trading at 171.54. The strike last trading price was 10, which was 3.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar IOC was trading at 170.44. The strike last trading price was 10, which was 3.5 higher than the previous day. The implied volatity was 26.16, the open interest changed by 0 which decreased total open position to 2
On 2 Mar IOC was trading at 179.11. The strike last trading price was 6.5, which was -13.74 lower than the previous day. The implied volatity was 29.66, the open interest changed by 2 which increased total open position to 2
On 27 Feb IOC was trading at 187.47. The strike last trading price was 20.24, which was 0 lower than the previous day. The implied volatity was 4.97, 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 0, 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 0, 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 0, 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 0, 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
