IOC
Indian Oil Corp Ltd
Historical option data for IOC
24 Apr 2026 04:10 PM IST
| IOC 28-Apr-2026 (4d) 185 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: -0.02
Gamma: 0.001
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 143.47 | 0.02 | -0.009999999999999998 | 88.04 | 52 | -2 | 49 | |||||||||
| 23 Apr | 145.48 | 0.03 | 0 | 78.6 | 3 | 0 | 52 | |||||||||
| 22 Apr | 147.36 | 0.03 | 0.03 | - | 0 | 0 | 52 | |||||||||
| 21 Apr | 147.31 | 0.03 | 0.03 | - | 0 | 0 | 52 | |||||||||
| 20 Apr | 146.87 | 0.03 | 0.03 | - | 0 | 0 | 52 | |||||||||
| 17 Apr | 145.88 | 0.03 | 0 | 54 | 10 | 0 | 52 | |||||||||
| 16 Apr | 144.19 | 0.03 | -0.06 | 51.87 | 39 | 35 | 54 | |||||||||
| 15 Apr | 145.22 | 0.1 | 0 | - | 0 | 0 | 19 | |||||||||
| 13 Apr | 141.08 | 0.1 | 0 | - | 0 | 0 | 19 | |||||||||
| 10 Apr | 142.96 | 0.1 | 0 | - | 0 | 0 | 19 | |||||||||
| 9 Apr | 141.67 | 0.1 | -0.01 | - | 0 | 4 | 0 | |||||||||
| 8 Apr | 143.35 | 0.1 | -0.01 | 48.97 | 34 | 3 | 18 | |||||||||
| 7 Apr | 134.44 | 0.11 | -0.02 | - | 0 | 0 | 15 | |||||||||
| 6 Apr | 134.05 | 0.11 | -0.02 | - | 1 | 0 | 15 | |||||||||
| 2 Apr | 134.13 | 0.13 | -0.06 | - | 0 | 0 | 15 | |||||||||
| 1 Apr | 135.72 | 0.13 | -0.06 | 52.03 | 3 | -1 | 16 | |||||||||
| 30 Mar | 135.40 | 0.19 | -0.06 | 53.62 | 3 | 1 | 16 | |||||||||
| 27 Mar | 137.76 | 0.25 | -0.25 | 50.4 | 4 | -1 | 14 | |||||||||
| 25 Mar | 140.52 | 0.5 | 0.09 | 52.01 | 1 | 0 | 16 | |||||||||
| 24 Mar | 138.70 | 0.41 | 0.01 | - | 0 | 0 | 16 | |||||||||
| 23 Mar | 138.11 | 0.41 | 0.01 | - | 0 | 0 | 16 | |||||||||
| 20 Mar | 144.60 | 0.41 | 0.01 | - | 0 | 0 | 16 | |||||||||
| 19 Mar | 142.73 | 0.41 | 0.01 | 42.99 | 2 | 0 | 16 | |||||||||
| 18 Mar | 148.27 | 0.4 | -0.2 | 37.29 | 7 | -5 | 17 | |||||||||
| 17 Mar | 146.68 | 0.6 | -0.01 | 42.03 | 1 | 0 | 23 | |||||||||
| 16 Mar | 148.96 | 0.61 | -0.59 | 39.28 | 5 | -3 | 23 | |||||||||
| 13 Mar | 156.54 | 1.2 | -0.37 | 36.02 | 7 | 2 | 26 | |||||||||
| 12 Mar | 160.16 | 1.6 | 0.3 | 34.69 | 20 | 6 | 23 | |||||||||
| 11 Mar | 160.63 | 1.3 | -0.1 | 31.65 | 25 | -14 | 16 | |||||||||
| 10 Mar | 159.94 | 1.4 | -0.51 | 32.68 | 6 | 2 | 30 | |||||||||
|
|
||||||||||||||||
| 9 Mar | 161.22 | 1.69 | -0.81 | 33.04 | 4 | -1 | 29 | |||||||||
| 6 Mar | 168.68 | 2.5 | -0.06 | 28.51 | 7 | 1 | 32 | |||||||||
| 5 Mar | 171.54 | 2.56 | -0.25 | 23.78 | 9 | 3 | 30 | |||||||||
| 4 Mar | 170.44 | 2.81 | -2.24 | 27.34 | 22 | 20 | 26 | |||||||||
| 2 Mar | 179.11 | 5.05 | -3.65 | 22.7 | 8 | 4 | 6 | |||||||||
| 27 Feb | 187.47 | 8.7 | 0.88 | - | 2 | 0 | 2 | |||||||||
| 26 Feb | 186.47 | 8.7 | 0.88 | 20.98 | 2 | 1 | 1 | |||||||||
| 25 Feb | 183.03 | 7.82 | 0 | 0.07 | 0 | 0 | 0 | |||||||||
For Indian Oil Corp Ltd - strike price 185 expiring on 28APR2026
Delta for 185 CE is 0
Historical price for 185 CE is as follows
On 24 Apr IOC was trading at 143.47. The strike last trading price was 0.02, which was -0.009999999999999998 lower than the previous day. The implied volatity was 88.04, the open interest changed by -2 which decreased total open position to 49
On 23 Apr IOC was trading at 145.48. The strike last trading price was 0.03, which was 0 lower than the previous day. The implied volatity was 78.6, the open interest changed by 0 which decreased total open position to 52
On 22 Apr IOC was trading at 147.36. The strike last trading price was 0.03, which was 0.03 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 52
On 21 Apr IOC was trading at 147.31. The strike last trading price was 0.03, which was 0.03 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 52
On 20 Apr IOC was trading at 146.87. The strike last trading price was 0.03, which was 0.03 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 52
On 17 Apr IOC was trading at 145.88. The strike last trading price was 0.03, which was 0 lower than the previous day. The implied volatity was 54, the open interest changed by 0 which decreased total open position to 52
On 16 Apr IOC was trading at 144.19. The strike last trading price was 0.03, which was -0.06 lower than the previous day. The implied volatity was 51.87, the open interest changed by 35 which increased total open position to 54
On 15 Apr IOC was trading at 145.22. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 13 Apr IOC was trading at 141.08. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 10 Apr IOC was trading at 142.96. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 9 Apr IOC was trading at 141.67. The strike last trading price was 0.1, which was -0.01 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0
On 8 Apr IOC was trading at 143.35. The strike last trading price was 0.1, which was -0.01 lower than the previous day. The implied volatity was 48.97, the open interest changed by 3 which increased total open position to 18
On 7 Apr IOC was trading at 134.44. The strike last trading price was 0.11, which was -0.02 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 6 Apr IOC was trading at 134.05. The strike last trading price was 0.11, which was -0.02 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 2 Apr IOC was trading at 134.13. The strike last trading price was 0.13, which was -0.06 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 1 Apr IOC was trading at 135.72. The strike last trading price was 0.13, which was -0.06 lower than the previous day. The implied volatity was 52.03, the open interest changed by -1 which decreased total open position to 16
On 30 Mar IOC was trading at 135.40. The strike last trading price was 0.19, which was -0.06 lower than the previous day. The implied volatity was 53.62, the open interest changed by 1 which increased total open position to 16
On 27 Mar IOC was trading at 137.76. The strike last trading price was 0.25, which was -0.25 lower than the previous day. The implied volatity was 50.4, the open interest changed by -1 which decreased total open position to 14
On 25 Mar IOC was trading at 140.52. The strike last trading price was 0.5, which was 0.09 higher than the previous day. The implied volatity was 52.01, the open interest changed by 0 which decreased total open position to 16
On 24 Mar IOC was trading at 138.70. The strike last trading price was 0.41, which was 0.01 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 23 Mar IOC was trading at 138.11. The strike last trading price was 0.41, which was 0.01 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 20 Mar IOC was trading at 144.60. The strike last trading price was 0.41, which was 0.01 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 19 Mar IOC was trading at 142.73. The strike last trading price was 0.41, which was 0.01 higher than the previous day. The implied volatity was 42.99, the open interest changed by 0 which decreased total open position to 16
On 18 Mar IOC was trading at 148.27. The strike last trading price was 0.4, which was -0.2 lower than the previous day. The implied volatity was 37.29, the open interest changed by -5 which decreased total open position to 17
On 17 Mar IOC was trading at 146.68. The strike last trading price was 0.6, which was -0.01 lower than the previous day. The implied volatity was 42.03, the open interest changed by 0 which decreased total open position to 23
On 16 Mar IOC was trading at 148.96. The strike last trading price was 0.61, which was -0.59 lower than the previous day. The implied volatity was 39.28, the open interest changed by -3 which decreased total open position to 23
On 13 Mar IOC was trading at 156.54. The strike last trading price was 1.2, which was -0.37 lower than the previous day. The implied volatity was 36.02, the open interest changed by 2 which increased total open position to 26
On 12 Mar IOC was trading at 160.16. The strike last trading price was 1.6, which was 0.3 higher than the previous day. The implied volatity was 34.69, the open interest changed by 6 which increased total open position to 23
On 11 Mar IOC was trading at 160.63. The strike last trading price was 1.3, which was -0.1 lower than the previous day. The implied volatity was 31.65, the open interest changed by -14 which decreased total open position to 16
On 10 Mar IOC was trading at 159.94. The strike last trading price was 1.4, which was -0.51 lower than the previous day. The implied volatity was 32.68, the open interest changed by 2 which increased total open position to 30
On 9 Mar IOC was trading at 161.22. The strike last trading price was 1.69, which was -0.81 lower than the previous day. The implied volatity was 33.04, the open interest changed by -1 which decreased total open position to 29
On 6 Mar IOC was trading at 168.68. The strike last trading price was 2.5, which was -0.06 lower than the previous day. The implied volatity was 28.51, the open interest changed by 1 which increased total open position to 32
On 5 Mar IOC was trading at 171.54. The strike last trading price was 2.56, which was -0.25 lower than the previous day. The implied volatity was 23.78, the open interest changed by 3 which increased total open position to 30
On 4 Mar IOC was trading at 170.44. The strike last trading price was 2.81, which was -2.24 lower than the previous day. The implied volatity was 27.34, the open interest changed by 20 which increased total open position to 26
On 2 Mar IOC was trading at 179.11. The strike last trading price was 5.05, which was -3.65 lower than the previous day. The implied volatity was 22.7, the open interest changed by 4 which increased total open position to 6
On 27 Feb IOC was trading at 187.47. The strike last trading price was 8.7, which was 0.88 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 26 Feb IOC was trading at 186.47. The strike last trading price was 8.7, which was 0.88 higher than the previous day. The implied volatity was 20.98, the open interest changed by 1 which increased total open position to 1
On 25 Feb IOC was trading at 183.03. The strike last trading price was 7.82, which was 0 lower than the previous day. The implied volatity was 0.07, the open interest changed by 0 which decreased total open position to 0
| IOC 28-Apr-2026 (4d) 185 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.91
Vega: 0
Theta: -0.33
Gamma: 0.00682
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 143.47 | 39.16 | 39.16 | 132.29 | 0 | 0 | 1 |
| 23 Apr | 145.48 | 39.16 | -4.670000000000002 | 132.29 | 1 | 0 | 2 |
| 22 Apr | 147.36 | 43.83 | 43.83 | - | 0 | 0 | 2 |
| 21 Apr | 147.31 | 43.83 | 43.83 | - | 0 | 0 | 2 |
| 20 Apr | 146.87 | 43.83 | 43.83 | - | 0 | 0 | 2 |
| 17 Apr | 145.88 | 43.83 | 43.83 | - | 0 | 0 | 2 |
| 16 Apr | 144.19 | 43.83 | 43.83 | - | 0 | 0 | 2 |
| 15 Apr | 145.22 | 43.83 | 43.83 | - | 0 | 0 | 2 |
| 13 Apr | 141.08 | 43.83 | 43.83 | - | 0 | 0 | 2 |
| 10 Apr | 142.96 | 43.83 | 43.83 | - | 0 | 0 | 2 |
| 9 Apr | 141.67 | 43.83 | 38.13 | - | 0 | 0 | 0 |
| 8 Apr | 143.35 | 43.83 | 38.13 | - | 0 | 0 | 2 |
| 7 Apr | 134.44 | 43.83 | 38.13 | - | 0 | 0 | 2 |
| 6 Apr | 134.05 | 43.83 | 38.13 | - | 0 | 0 | 2 |
| 2 Apr | 134.13 | 43.83 | 38.13 | - | 0 | 0 | 2 |
| 1 Apr | 135.72 | 43.83 | 38.13 | - | 0 | 0 | 2 |
| 30 Mar | 135.40 | 43.83 | 38.13 | - | 0 | 0 | 2 |
| 27 Mar | 137.76 | 43.83 | 38.13 | - | 1 | 0 | 1 |
| 25 Mar | 140.52 | 5.7 | -4.82 | - | 0 | 0 | 1 |
| 24 Mar | 138.70 | 5.7 | -4.82 | - | 0 | 0 | 1 |
| 23 Mar | 138.11 | 5.7 | -4.82 | - | 0 | 0 | 1 |
| 20 Mar | 144.60 | 5.7 | -4.82 | - | 0 | 0 | 1 |
| 19 Mar | 142.73 | 5.7 | -4.82 | - | 0 | 0 | 1 |
| 18 Mar | 148.27 | 5.7 | -4.82 | - | 0 | 0 | 1 |
| 17 Mar | 146.68 | 5.7 | -4.82 | - | 0 | 0 | 1 |
| 16 Mar | 148.96 | 5.7 | -4.82 | - | 0 | 0 | 0 |
| 13 Mar | 156.54 | 5.7 | -4.82 | - | 0 | 0 | 0 |
| 12 Mar | 160.16 | 5.7 | -4.82 | - | 0 | 0 | 0 |
| 11 Mar | 160.63 | 5.7 | -4.82 | - | 0 | 0 | 1 |
| 10 Mar | 159.94 | 5.7 | -4.82 | - | 0 | 0 | 1 |
| 9 Mar | 161.22 | 5.7 | -4.82 | - | 0 | 0 | 1 |
| 6 Mar | 168.68 | 5.7 | -4.82 | - | 0 | 0 | 1 |
| 5 Mar | 171.54 | 5.7 | -4.82 | - | 0 | 0 | 0 |
| 4 Mar | 170.44 | 5.7 | -4.82 | - | 0 | 0 | 1 |
| 2 Mar | 179.11 | 5.7 | -4.82 | - | 0 | 1 | 0 |
| 27 Feb | 187.47 | 5.7 | -4.82 | 26.81 | 1 | 0 | 0 |
| 26 Feb | 186.47 | 10.52 | 0 | 1.95 | 0 | 0 | 0 |
| 25 Feb | 183.03 | 10.52 | 0 | 0.57 | 0 | 0 | 0 |
For Indian Oil Corp Ltd - strike price 185 expiring on 28APR2026
Delta for 185 PE is -0.91
Historical price for 185 PE is as follows
On 24 Apr IOC was trading at 143.47. The strike last trading price was 39.16, which was 39.16 higher than the previous day. The implied volatity was 132.29, the open interest changed by 0 which decreased total open position to 1
On 23 Apr IOC was trading at 145.48. The strike last trading price was 39.16, which was -4.670000000000002 lower than the previous day. The implied volatity was 132.29, 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 43.83, which was 43.83 higher 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 43.83, which was 43.83 higher 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 43.83, which was 43.83 higher 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 43.83, which was 43.83 higher 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 43.83, which was 43.83 higher 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 43.83, which was 43.83 higher 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 43.83, which was 43.83 higher 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 43.83, which was 43.83 higher 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 43.83, which was 38.13 higher 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 43.83, which was 38.13 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 43.83, which was 38.13 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 43.83, which was 38.13 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 43.83, which was 38.13 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 43.83, which was 38.13 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 43.83, which was 38.13 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 27 Mar IOC was trading at 137.76. The strike last trading price was 43.83, which was 38.13 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 25 Mar IOC was trading at 140.52. The strike last trading price was 5.7, which was -4.82 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 24 Mar IOC was trading at 138.70. The strike last trading price was 5.7, which was -4.82 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 23 Mar IOC was trading at 138.11. The strike last trading price was 5.7, which was -4.82 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 Mar IOC was trading at 144.60. The strike last trading price was 5.7, which was -4.82 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 Mar IOC was trading at 142.73. The strike last trading price was 5.7, which was -4.82 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 Mar IOC was trading at 148.27. The strike last trading price was 5.7, which was -4.82 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Mar IOC was trading at 146.68. The strike last trading price was 5.7, which was -4.82 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Mar IOC was trading at 148.96. The strike last trading price was 5.7, which was -4.82 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 5.7, which was -4.82 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 5.7, which was -4.82 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 5.7, which was -4.82 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Mar IOC was trading at 159.94. The strike last trading price was 5.7, which was -4.82 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Mar IOC was trading at 161.22. The strike last trading price was 5.7, which was -4.82 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Mar IOC was trading at 168.68. The strike last trading price was 5.7, which was -4.82 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 Mar IOC was trading at 171.54. The strike last trading price was 5.7, which was -4.82 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 5.7, which was -4.82 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 2 Mar IOC was trading at 179.11. The strike last trading price was 5.7, which was -4.82 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 27 Feb IOC was trading at 187.47. The strike last trading price was 5.7, which was -4.82 lower than the previous day. The implied volatity was 26.81, 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 10.52, which was 0 lower than the previous day. The implied volatity was 1.95, 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 10.52, which was 0 lower than the previous day. The implied volatity was 0.57, the open interest changed by 0 which decreased total open position to 0
