IOC
Indian Oil Corp Ltd
Historical option data for IOC
02 Mar 2026 04:11 PM IST
| IOC 30-MAR-2026 180 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.53
Vega: 0.2
Theta: -0.12
Gamma: 0.03
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 2 Mar | 179.11 | 5.39 | -3.76 | 26.11 | 2,829 | 194 | 867 | |||||||||
| 27 Feb | 187.47 | 8.79 | -0.85 | 12.18 | 275 | -42 | 674 | |||||||||
| 26 Feb | 186.47 | 9.69 | 2.7 | 22.2 | 794 | -175 | 718 | |||||||||
|
|
||||||||||||||||
| 25 Feb | 183.03 | 7.02 | 1.34 | 19.95 | 1,887 | -154 | 894 | |||||||||
| 24 Feb | 180.19 | 6.08 | 1.93 | 21.56 | 3,205 | 340 | 1,036 | |||||||||
| 23 Feb | 176.46 | 4.11 | 0.83 | 22.59 | 859 | 105 | 692 | |||||||||
| 20 Feb | 173.79 | 3.25 | -0.15 | 23.02 | 469 | 13 | 584 | |||||||||
| 19 Feb | 174.30 | 3.28 | -1.99 | 22.42 | 555 | 82 | 571 | |||||||||
| 18 Feb | 178.74 | 5.23 | 1.16 | 21.18 | 587 | 74 | 471 | |||||||||
| 17 Feb | 175.81 | 4.18 | 0.01 | 22.09 | 359 | 48 | 396 | |||||||||
| 16 Feb | 175.15 | 4.2 | -0.91 | 23.42 | 170 | 38 | 348 | |||||||||
| 13 Feb | 176.77 | 5 | -0.86 | 22.08 | 84 | 21 | 310 | |||||||||
| 12 Feb | 178.11 | 5.96 | -1.3 | 22.93 | 119 | 27 | 290 | |||||||||
| 11 Feb | 181.31 | 7.22 | 1.13 | 20.2 | 104 | -4 | 264 | |||||||||
| 10 Feb | 178.21 | 5.87 | 0.55 | 22.13 | 70 | -16 | 269 | |||||||||
| 9 Feb | 176.16 | 5.3 | 0.2 | 23.67 | 143 | 41 | 280 | |||||||||
| 6 Feb | 175.20 | 5 | -0.97 | 23.35 | 212 | 90 | 238 | |||||||||
| 5 Feb | 175.77 | 6 | 1.27 | 25.11 | 165 | 76 | 148 | |||||||||
| 4 Feb | 172.78 | 4.71 | 2.11 | 25.4 | 102 | 20 | 70 | |||||||||
| 3 Feb | 167.58 | 2.61 | 0.86 | 24.3 | 26 | 14 | 49 | |||||||||
| 2 Feb | 164.61 | 1.9 | 0.41 | 23.48 | 47 | 33 | 35 | |||||||||
| 1 Feb | 159.69 | 1.49 | -0.7 | 26.64 | 1 | 0 | 2 | |||||||||
| 30 Jan | 163.24 | 2.19 | -1.94 | - | 0 | 0 | 2 | |||||||||
| 29 Jan | 163.09 | 2.19 | -1.94 | - | 0 | 0 | 2 | |||||||||
| 28 Jan | 162.85 | 2.19 | -1.94 | 25.11 | 3 | 2 | 2 | |||||||||
| 27 Jan | 158.90 | 4.13 | 0 | 7.13 | 0 | 0 | 0 | |||||||||
| 23 Jan | 156.03 | 4.13 | 0 | 8.9 | 0 | 0 | 0 | |||||||||
| 22 Jan | 159.05 | 4.13 | 0 | 7.14 | 0 | 0 | 0 | |||||||||
| 21 Jan | 158.82 | 4.13 | 0 | 7.06 | 0 | 0 | 0 | |||||||||
| 20 Jan | 158.43 | 4.13 | 0 | 7.27 | 0 | 0 | 0 | |||||||||
| 19 Jan | 160.90 | 4.13 | 0 | 6.41 | 0 | 0 | 0 | |||||||||
| 16 Jan | 161.32 | 4.13 | 0 | 5.97 | 0 | 0 | 0 | |||||||||
| 14 Jan | 159.16 | 4.13 | 0 | 6.58 | 0 | 0 | 0 | |||||||||
| 13 Jan | 157.40 | 4.13 | 0 | 6.91 | 0 | 0 | 0 | |||||||||
| 12 Jan | 158.24 | 4.13 | 0 | 6.72 | 0 | 0 | 0 | |||||||||
| 9 Jan | 157.61 | 4.13 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 156.37 | 4.13 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 162.67 | 4.13 | 0 | - | 0 | 0 | 0 | |||||||||
For Indian Oil Corp Ltd - strike price 180 expiring on 30MAR2026
Delta for 180 CE is 0.53
Historical price for 180 CE is as follows
On 2 Mar IOC was trading at 179.11. The strike last trading price was 5.39, which was -3.76 lower than the previous day. The implied volatity was 26.11, the open interest changed by 194 which increased total open position to 867
On 27 Feb IOC was trading at 187.47. The strike last trading price was 8.79, which was -0.85 lower than the previous day. The implied volatity was 12.18, the open interest changed by -42 which decreased total open position to 674
On 26 Feb IOC was trading at 186.47. The strike last trading price was 9.69, which was 2.7 higher than the previous day. The implied volatity was 22.2, the open interest changed by -175 which decreased total open position to 718
On 25 Feb IOC was trading at 183.03. The strike last trading price was 7.02, which was 1.34 higher than the previous day. The implied volatity was 19.95, the open interest changed by -154 which decreased total open position to 894
On 24 Feb IOC was trading at 180.19. The strike last trading price was 6.08, which was 1.93 higher than the previous day. The implied volatity was 21.56, the open interest changed by 340 which increased total open position to 1036
On 23 Feb IOC was trading at 176.46. The strike last trading price was 4.11, which was 0.83 higher than the previous day. The implied volatity was 22.59, the open interest changed by 105 which increased total open position to 692
On 20 Feb IOC was trading at 173.79. The strike last trading price was 3.25, which was -0.15 lower than the previous day. The implied volatity was 23.02, the open interest changed by 13 which increased total open position to 584
On 19 Feb IOC was trading at 174.30. The strike last trading price was 3.28, which was -1.99 lower than the previous day. The implied volatity was 22.42, the open interest changed by 82 which increased total open position to 571
On 18 Feb IOC was trading at 178.74. The strike last trading price was 5.23, which was 1.16 higher than the previous day. The implied volatity was 21.18, the open interest changed by 74 which increased total open position to 471
On 17 Feb IOC was trading at 175.81. The strike last trading price was 4.18, which was 0.01 higher than the previous day. The implied volatity was 22.09, the open interest changed by 48 which increased total open position to 396
On 16 Feb IOC was trading at 175.15. The strike last trading price was 4.2, which was -0.91 lower than the previous day. The implied volatity was 23.42, the open interest changed by 38 which increased total open position to 348
On 13 Feb IOC was trading at 176.77. The strike last trading price was 5, which was -0.86 lower than the previous day. The implied volatity was 22.08, the open interest changed by 21 which increased total open position to 310
On 12 Feb IOC was trading at 178.11. The strike last trading price was 5.96, which was -1.3 lower than the previous day. The implied volatity was 22.93, the open interest changed by 27 which increased total open position to 290
On 11 Feb IOC was trading at 181.31. The strike last trading price was 7.22, which was 1.13 higher than the previous day. The implied volatity was 20.2, the open interest changed by -4 which decreased total open position to 264
On 10 Feb IOC was trading at 178.21. The strike last trading price was 5.87, which was 0.55 higher than the previous day. The implied volatity was 22.13, the open interest changed by -16 which decreased total open position to 269
On 9 Feb IOC was trading at 176.16. The strike last trading price was 5.3, which was 0.2 higher than the previous day. The implied volatity was 23.67, the open interest changed by 41 which increased total open position to 280
On 6 Feb IOC was trading at 175.20. The strike last trading price was 5, which was -0.97 lower than the previous day. The implied volatity was 23.35, the open interest changed by 90 which increased total open position to 238
On 5 Feb IOC was trading at 175.77. The strike last trading price was 6, which was 1.27 higher than the previous day. The implied volatity was 25.11, the open interest changed by 76 which increased total open position to 148
On 4 Feb IOC was trading at 172.78. The strike last trading price was 4.71, which was 2.11 higher than the previous day. The implied volatity was 25.4, the open interest changed by 20 which increased total open position to 70
On 3 Feb IOC was trading at 167.58. The strike last trading price was 2.61, which was 0.86 higher than the previous day. The implied volatity was 24.3, the open interest changed by 14 which increased total open position to 49
On 2 Feb IOC was trading at 164.61. The strike last trading price was 1.9, which was 0.41 higher than the previous day. The implied volatity was 23.48, the open interest changed by 33 which increased total open position to 35
On 1 Feb IOC was trading at 159.69. The strike last trading price was 1.49, which was -0.7 lower than the previous day. The implied volatity was 26.64, 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 2.19, which was -1.94 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 2.19, which was -1.94 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 28 Jan IOC was trading at 162.85. The strike last trading price was 2.19, which was -1.94 lower than the previous day. The implied volatity was 25.11, the open interest changed by 2 which increased total open position to 2
On 27 Jan IOC was trading at 158.90. The strike last trading price was 4.13, which was 0 lower than the previous day. The implied volatity was 7.13, 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 4.13, which was 0 lower than the previous day. The implied volatity was 8.9, 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 4.13, which was 0 lower than the previous day. The implied volatity was 7.14, 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 4.13, which was 0 lower than the previous day. The implied volatity was 7.06, 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 4.13, which was 0 lower than the previous day. The implied volatity was 7.27, 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 4.13, which was 0 lower than the previous day. The implied volatity was 6.41, 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 4.13, which was 0 lower than the previous day. The implied volatity was 5.97, 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 4.13, which was 0 lower than the previous day. The implied volatity was 6.58, 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 4.13, which was 0 lower than the previous day. The implied volatity was 6.91, 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 4.13, which was 0 lower than the previous day. The implied volatity was 6.72, 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 4.13, 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 4.13, 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 4.13, 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 180 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.47
Vega: 0.2
Theta: -0.09
Gamma: 0.03
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 2 Mar | 179.11 | 5.97 | 3.39 | 31.36 | 3,577 | 146 | 997 |
| 27 Feb | 187.47 | 2.63 | 0.32 | 27.96 | 1,205 | 177 | 851 |
| 26 Feb | 186.47 | 2.27 | -1.22 | 24.87 | 1,108 | 123 | 672 |
| 25 Feb | 183.03 | 3.44 | -1.21 | 25.11 | 1,381 | 42 | 549 |
| 24 Feb | 180.19 | 4.5 | -2.05 | 25.28 | 829 | 127 | 500 |
| 23 Feb | 176.46 | 6.55 | -1.8 | 25.63 | 365 | 220 | 382 |
| 20 Feb | 173.79 | 8.38 | 0.07 | 25.75 | 55 | -3 | 163 |
| 19 Feb | 174.30 | 8.65 | 3.29 | 27.36 | 95 | 42 | 165 |
| 18 Feb | 178.74 | 5.5 | -1.63 | 24.38 | 48 | 9 | 120 |
| 17 Feb | 175.81 | 7.2 | -0.17 | 25.44 | 19 | 8 | 110 |
| 16 Feb | 175.15 | 7.4 | 0.17 | 24.1 | 21 | 10 | 99 |
| 13 Feb | 176.77 | 7.28 | 0.56 | 27.27 | 45 | 31 | 90 |
| 12 Feb | 178.11 | 6.6 | 1.39 | 26.92 | 28 | 1 | 59 |
| 11 Feb | 181.31 | 5.2 | -1.52 | 26.75 | 75 | 28 | 58 |
| 10 Feb | 178.21 | 6.78 | -0.73 | 27.04 | 20 | 1 | 30 |
| 9 Feb | 176.16 | 7.51 | -0.83 | 25.66 | 28 | 15 | 24 |
| 6 Feb | 175.20 | 8.35 | -1.9 | 26.4 | 12 | 2 | 8 |
| 5 Feb | 175.77 | 10.25 | 0.35 | 35.27 | 3 | 1 | 7 |
| 4 Feb | 172.78 | 9.9 | -9.99 | 27.16 | 6 | 2 | 2 |
| 3 Feb | 167.58 | 19.89 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 164.61 | 19.89 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 159.69 | 19.89 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 163.24 | 19.89 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 163.09 | 19.89 | 0 | - | 0 | 0 | 0 |
| 28 Jan | 162.85 | 19.89 | 0 | - | 0 | 0 | 0 |
| 27 Jan | 158.90 | 19.89 | 0 | - | 0 | 0 | 0 |
| 23 Jan | 156.03 | 19.89 | 0 | - | 0 | 0 | 0 |
| 22 Jan | 159.05 | 19.89 | 0 | - | 0 | 0 | 0 |
| 21 Jan | 158.82 | 19.89 | 0 | - | 0 | 0 | 0 |
| 20 Jan | 158.43 | 19.89 | 0 | - | 0 | 0 | 0 |
| 19 Jan | 160.90 | 19.89 | 0 | - | 0 | 0 | 0 |
| 16 Jan | 161.32 | 19.89 | 0 | - | 0 | 0 | 0 |
| 14 Jan | 159.16 | 19.89 | 0 | - | 0 | 0 | 0 |
| 13 Jan | 157.40 | 19.89 | 0 | - | 0 | 0 | 0 |
| 12 Jan | 158.24 | 19.89 | 0 | - | 0 | 0 | 0 |
| 9 Jan | 157.61 | 19.89 | 0 | - | 0 | 0 | 0 |
| 8 Jan | 156.37 | 19.89 | 0 | - | 0 | 0 | 0 |
| 7 Jan | 162.67 | 19.89 | 0 | - | 0 | 0 | 0 |
For Indian Oil Corp Ltd - strike price 180 expiring on 30MAR2026
Delta for 180 PE is -0.47
Historical price for 180 PE is as follows
On 2 Mar IOC was trading at 179.11. The strike last trading price was 5.97, which was 3.39 higher than the previous day. The implied volatity was 31.36, the open interest changed by 146 which increased total open position to 997
On 27 Feb IOC was trading at 187.47. The strike last trading price was 2.63, which was 0.32 higher than the previous day. The implied volatity was 27.96, the open interest changed by 177 which increased total open position to 851
On 26 Feb IOC was trading at 186.47. The strike last trading price was 2.27, which was -1.22 lower than the previous day. The implied volatity was 24.87, the open interest changed by 123 which increased total open position to 672
On 25 Feb IOC was trading at 183.03. The strike last trading price was 3.44, which was -1.21 lower than the previous day. The implied volatity was 25.11, the open interest changed by 42 which increased total open position to 549
On 24 Feb IOC was trading at 180.19. The strike last trading price was 4.5, which was -2.05 lower than the previous day. The implied volatity was 25.28, the open interest changed by 127 which increased total open position to 500
On 23 Feb IOC was trading at 176.46. The strike last trading price was 6.55, which was -1.8 lower than the previous day. The implied volatity was 25.63, the open interest changed by 220 which increased total open position to 382
On 20 Feb IOC was trading at 173.79. The strike last trading price was 8.38, which was 0.07 higher than the previous day. The implied volatity was 25.75, the open interest changed by -3 which decreased total open position to 163
On 19 Feb IOC was trading at 174.30. The strike last trading price was 8.65, which was 3.29 higher than the previous day. The implied volatity was 27.36, the open interest changed by 42 which increased total open position to 165
On 18 Feb IOC was trading at 178.74. The strike last trading price was 5.5, which was -1.63 lower than the previous day. The implied volatity was 24.38, the open interest changed by 9 which increased total open position to 120
On 17 Feb IOC was trading at 175.81. The strike last trading price was 7.2, which was -0.17 lower than the previous day. The implied volatity was 25.44, the open interest changed by 8 which increased total open position to 110
On 16 Feb IOC was trading at 175.15. The strike last trading price was 7.4, which was 0.17 higher than the previous day. The implied volatity was 24.1, the open interest changed by 10 which increased total open position to 99
On 13 Feb IOC was trading at 176.77. The strike last trading price was 7.28, which was 0.56 higher than the previous day. The implied volatity was 27.27, the open interest changed by 31 which increased total open position to 90
On 12 Feb IOC was trading at 178.11. The strike last trading price was 6.6, which was 1.39 higher than the previous day. The implied volatity was 26.92, the open interest changed by 1 which increased total open position to 59
On 11 Feb IOC was trading at 181.31. The strike last trading price was 5.2, which was -1.52 lower than the previous day. The implied volatity was 26.75, the open interest changed by 28 which increased total open position to 58
On 10 Feb IOC was trading at 178.21. The strike last trading price was 6.78, which was -0.73 lower than the previous day. The implied volatity was 27.04, the open interest changed by 1 which increased total open position to 30
On 9 Feb IOC was trading at 176.16. The strike last trading price was 7.51, which was -0.83 lower than the previous day. The implied volatity was 25.66, the open interest changed by 15 which increased total open position to 24
On 6 Feb IOC was trading at 175.20. The strike last trading price was 8.35, which was -1.9 lower than the previous day. The implied volatity was 26.4, the open interest changed by 2 which increased total open position to 8
On 5 Feb IOC was trading at 175.77. The strike last trading price was 10.25, which was 0.35 higher than the previous day. The implied volatity was 35.27, the open interest changed by 1 which increased total open position to 7
On 4 Feb IOC was trading at 172.78. The strike last trading price was 9.9, which was -9.99 lower than the previous day. The implied volatity was 27.16, the open interest changed by 2 which increased total open position to 2
On 3 Feb IOC was trading at 167.58. The strike last trading price was 19.89, 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 19.89, 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 19.89, 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 19.89, 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 19.89, 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 19.89, 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 19.89, 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 19.89, 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 19.89, 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 19.89, 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 19.89, 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 19.89, 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 19.89, 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 19.89, 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 19.89, 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 19.89, 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 19.89, 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 19.89, 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 19.89, 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
