IOC
Indian Oil Corp Ltd
Historical option data for IOC
24 Apr 2026 01:28 PM IST
| IOC 28-Apr-2026 (4d) 183 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 143.39 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 145.48 | - | - | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 147.36 | - | - | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 147.31 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 146.87 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 145.88 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 144.19 | - | - | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 145.22 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 141.08 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 142.96 | 8.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 141.67 | 8.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 143.35 | 8.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 134.44 | 8.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 134.05 | 8.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 134.13 | 8.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 135.72 | 8.7 | 0 | 30 | 0 | 0 | 0 | |||||||||
| 30 Mar | 135.40 | 8.7 | 0 | 27.91 | 0 | 0 | 0 | |||||||||
| 27 Mar | 137.76 | 8.7 | 0 | 25.59 | 0 | 0 | 0 | |||||||||
| 25 Mar | 140.52 | 8.7 | 0 | 23.04 | 0 | 0 | 0 | |||||||||
| 24 Mar | 138.70 | 8.7 | 0 | 23.2 | 0 | 0 | 0 | |||||||||
| 23 Mar | 138.11 | 8.7 | 0 | 25.13 | 0 | 0 | 0 | |||||||||
| 20 Mar | 144.60 | 8.7 | 0 | 19.49 | 0 | 0 | 0 | |||||||||
| 19 Mar | 142.73 | 8.7 | 0 | 19.86 | 0 | 0 | 0 | |||||||||
| 18 Mar | 148.27 | 8.7 | 0 | 16.79 | 0 | 0 | 0 | |||||||||
| 17 Mar | 146.68 | 8.7 | 0 | 17.25 | 0 | 0 | 0 | |||||||||
| 16 Mar | 148.96 | 8.7 | 0 | 16.28 | 0 | 0 | 0 | |||||||||
| 13 Mar | 156.54 | 8.7 | 0 | 11.74 | 0 | 0 | 0 | |||||||||
| 12 Mar | 160.16 | 8.7 | 0 | 10.08 | 0 | 0 | 0 | |||||||||
| 11 Mar | 160.63 | 8.7 | 0 | 9.82 | 0 | 0 | 0 | |||||||||
| 10 Mar | 159.94 | 8.7 | 0 | 9.95 | 0 | 0 | 0 | |||||||||
| 9 Mar | 161.22 | 8.7 | 0 | 9.35 | 0 | 0 | 0 | |||||||||
| 6 Mar | 168.68 | 8.7 | 0 | 5.46 | 0 | 0 | 0 | |||||||||
| 5 Mar | 171.54 | 8.7 | 0 | 4.09 | 0 | 0 | 0 | |||||||||
| 4 Mar | 170.44 | 8.7 | 0 | 4.53 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 2 Mar | 179.11 | 8.7 | 0 | 0.59 | 0 | 0 | 0 | |||||||||
| 27 Feb | 187.47 | 8.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 186.47 | 8.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 183.03 | 8.7 | 0 | 0 | 0 | 0 | 0 | |||||||||
For Indian Oil Corp Ltd - strike price 183 expiring on 28APR2026
Delta for 183 CE is -
Historical price for 183 CE is as follows
On 24 Apr IOC was trading at 143.39. 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 23 Apr IOC was trading at 145.48. 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 22 Apr IOC was trading at 147.36. 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 21 Apr IOC was trading at 147.31. 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 20 Apr IOC was trading at 146.87. 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 Apr IOC was trading at 145.88. 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 16 Apr IOC was trading at 144.19. 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 15 Apr IOC was trading at 145.22. 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 13 Apr IOC was trading at 141.08. 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 10 Apr IOC was trading at 142.96. The strike last trading price was 8.7, 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 8.7, 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 8.7, 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 8.7, 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 8.7, 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 8.7, 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 8.7, which was 0 lower than the previous day. The implied volatity was 30, 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 8.7, which was 0 lower than the previous day. The implied volatity was 27.91, 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 8.7, which was 0 lower than the previous day. The implied volatity was 25.59, 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 8.7, which was 0 lower than the previous day. The implied volatity was 23.04, 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 8.7, which was 0 lower than the previous day. The implied volatity was 23.2, 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 8.7, which was 0 lower than the previous day. The implied volatity was 25.13, 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 8.7, which was 0 lower than the previous day. The implied volatity was 19.49, 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 8.7, which was 0 lower than the previous day. The implied volatity was 19.86, 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 8.7, which was 0 lower than the previous day. The implied volatity was 16.79, 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 8.7, which was 0 lower than the previous day. The implied volatity was 17.25, 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 8.7, which was 0 lower than the previous day. The implied volatity was 16.28, 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 8.7, which was 0 lower than the previous day. The implied volatity was 11.74, 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 8.7, which was 0 lower than the previous day. The implied volatity was 10.08, 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 8.7, 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 10 Mar IOC was trading at 159.94. The strike last trading price was 8.7, which was 0 lower than the previous day. The implied volatity was 9.95, 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 8.7, which was 0 lower than the previous day. The implied volatity was 9.35, 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 8.7, which was 0 lower than the previous day. The implied volatity was 5.46, 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 8.7, which was 0 lower than the previous day. The implied volatity was 4.09, 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 8.7, which was 0 lower than the previous day. The implied volatity was 4.53, 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 8.7, which was 0 lower than the previous day. The implied volatity was 0.59, 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 8.7, 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 Feb IOC was trading at 186.47. The strike last trading price was 8.7, 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 25 Feb IOC was trading at 183.03. The strike last trading price was 8.7, 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
| IOC 28-Apr-2026 (4d) 183 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 143.39 | - | - | - | 0 | 0 | 0 |
| 23 Apr | 145.48 | - | - | - | 0 | 0 | 0 |
| 22 Apr | 147.36 | - | - | - | 0 | 0 | 0 |
| 21 Apr | 147.31 | - | - | - | 0 | 0 | 0 |
| 20 Apr | 146.87 | - | - | - | 0 | 0 | 0 |
| 17 Apr | 145.88 | - | - | - | 0 | 0 | 0 |
| 16 Apr | 144.19 | - | - | - | 0 | 0 | 0 |
| 15 Apr | 145.22 | - | - | - | 0 | 0 | 0 |
| 13 Apr | 141.08 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 142.96 | 9.42 | 0 | - | 0 | 0 | 0 |
| 9 Apr | 141.67 | 9.42 | 0 | - | 0 | 0 | 0 |
| 8 Apr | 143.35 | 9.42 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 134.44 | 9.42 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 134.05 | 9.42 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 134.13 | 9.42 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 135.72 | 9.42 | 0 | - | 0 | 0 | 0 |
| 30 Mar | 135.40 | 9.42 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 137.76 | 9.42 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 140.52 | 9.42 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 138.70 | 9.42 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 138.11 | 9.42 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 144.60 | 9.42 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 142.73 | 9.42 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 148.27 | 9.42 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 146.68 | 9.42 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 148.96 | 9.42 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 156.54 | 9.42 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 160.16 | 9.42 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 160.63 | 9.42 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 159.94 | 9.42 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 161.22 | 9.42 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 168.68 | 9.42 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 171.54 | 9.42 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 170.44 | 9.42 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 179.11 | 9.42 | 0 | 0.01 | 0 | 0 | 0 |
| 27 Feb | 187.47 | 9.42 | 0 | 3.22 | 0 | 0 | 0 |
| 26 Feb | 186.47 | 9.42 | 0 | 2.93 | 0 | 0 | 0 |
| 25 Feb | 183.03 | 9.42 | 0 | 1.36 | 0 | 0 | 0 |
For Indian Oil Corp Ltd - strike price 183 expiring on 28APR2026
Delta for 183 PE is -
Historical price for 183 PE is as follows
On 24 Apr IOC was trading at 143.39. 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 23 Apr IOC was trading at 145.48. 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 22 Apr IOC was trading at 147.36. 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 21 Apr IOC was trading at 147.31. 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 20 Apr IOC was trading at 146.87. 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 Apr IOC was trading at 145.88. 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 16 Apr IOC was trading at 144.19. 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 15 Apr IOC was trading at 145.22. 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 13 Apr IOC was trading at 141.08. 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 10 Apr IOC was trading at 142.96. The strike last trading price was 9.42, 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 9.42, 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 9.42, 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 9.42, 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 9.42, 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 9.42, 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 9.42, 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 Mar IOC was trading at 135.40. The strike last trading price was 9.42, 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 Mar IOC was trading at 137.76. The strike last trading price was 9.42, 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 25 Mar IOC was trading at 140.52. The strike last trading price was 9.42, 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 Mar IOC was trading at 138.70. The strike last trading price was 9.42, 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 Mar IOC was trading at 138.11. The strike last trading price was 9.42, 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 Mar IOC was trading at 144.60. The strike last trading price was 9.42, 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 Mar IOC was trading at 142.73. The strike last trading price was 9.42, 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 Mar IOC was trading at 148.27. The strike last trading price was 9.42, 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 Mar IOC was trading at 146.68. The strike last trading price was 9.42, 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 Mar IOC was trading at 148.96. The strike last trading price was 9.42, 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 Mar IOC was trading at 156.54. The strike last trading price was 9.42, 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 Mar IOC was trading at 160.16. The strike last trading price was 9.42, 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 Mar IOC was trading at 160.63. The strike last trading price was 9.42, 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 Mar IOC was trading at 159.94. The strike last trading price was 9.42, 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 Mar IOC was trading at 161.22. The strike last trading price was 9.42, 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 Mar IOC was trading at 168.68. The strike last trading price was 9.42, 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 Mar IOC was trading at 171.54. The strike last trading price was 9.42, 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 Mar IOC was trading at 170.44. The strike last trading price was 9.42, 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 Mar IOC was trading at 179.11. The strike last trading price was 9.42, which was 0 lower than the previous day. The implied volatity was 0.01, 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 9.42, which was 0 lower than the previous day. The implied volatity was 3.22, the open interest changed by 0 which decreased total open position to 0
On 26 Feb IOC was trading at 186.47. The strike last trading price was 9.42, 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 25 Feb IOC was trading at 183.03. The strike last trading price was 9.42, which was 0 lower than the previous day. The implied volatity was 1.36, the open interest changed by 0 which decreased total open position to 0
