IOC

Indian Oil Corp Ltd

163.01 +0.91 (0.56%)

L: 160.33 H: 163.33

Back to Option Chain

Historical option data for IOC
09 Dec 2025 04:11 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

IOC 30-DEC-2025 140 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	163.01	21.5 ₹ 1,04,812.5	-1.2 -5850.00	-	0 0	0 0	0 0
8 Dec	162.10	21.5 ₹ 1,04,812.5	-1.2 -5850.00	-	0 0	0 0	0 0
5 Dec	163.66	21.5 ₹ 1,04,812.5	-1.2 -5850.00	-	0 0	-1 -4,875	0 0
4 Dec	162.76	21.5 ₹ 1,04,812.5	-1.2 -5850.00	-	1 4,875	0 0	1 4,875
3 Dec	164.11	22.7 ₹ 1,10,662.5	1.2 5850.00	-	1 4,875	0 0	0 0
2 Dec	162.34	21.5 ₹ 1,04,812.5	5.15 25106.25	-	2 9,750	1 4,875	1 4,875
1 Dec	162.97	16.35 ₹ 79,706.25	0 0.00	-	0 0	0 0	0 0
28 Nov	161.75	16.35 ₹ 79,706.25	0 0.00	-	0 0	0 0	0 0
27 Nov	163.81	16.35 ₹ 79,706.25	0 0.00	-	0 0	0 0	0 0
26 Nov	165.59	16.35 ₹ 79,706.25	0 0.00	-	0 0	0 0	0 0
25 Nov	164.12	16.35 ₹ 79,706.25	0 0.00	-	0 0	0 0	0 0
24 Nov	165.69	16.35 ₹ 79,706.25	0 0.00	-	0 0	0 0	0 0
21 Nov	167.35	16.35 ₹ 79,706.25	0 0.00	-	0 0	0 0	0 0
20 Nov	168.70	16.35 ₹ 79,706.25	0 0.00	-	0 0	0 0	0 0
19 Nov	169.33	16.35 ₹ 79,706.25	0 0.00	-	0 0	0 0	0 0

18 Nov	171.59	16.35 ₹ 79,706.25	0 0.00	-	0 0	0 0	0 0
17 Nov	173.12	16.35 ₹ 79,706.25	0 0.00	-	0 0	0 0	0 0
12 Nov	172.30	16.35 ₹ 79,706.25	0 0.00	-	0 0	0 0	0 0
11 Nov	172.44	16.35 ₹ 79,706.25	0 0.00	-	0 0	0 0	0 0
10 Nov	169.39	16.35 ₹ 79,706.25	0 0.00	-	0 0	0 0	0 0
7 Nov	169.16	16.35 ₹ 79,706.25	0 0.00	-	0 0	0 0	0 0
3 Nov	167.73	16.35 ₹ 79,706.25	0 0.00	-	0 0	0 0	0 0
30 Oct	163.51	16.35 ₹ 79,706.25	0 0.00	-	0 0	0 0	0 0
29 Oct	163.09	16.35 ₹ 79,706.25	0 0.00	-	0 0	0 0	0 0
28 Oct	154.52	16.35 ₹ 79,706.25	0 0.00	-	0 0	0 0	0 0
27 Oct	155.20	16.35 ₹ 79,706.25	0 0.00	-	0 0	0 0	0 0
24 Oct	150.37	16.35 ₹ 79,706.25	0 0.00	-	0 0	0 0	0 0
23 Oct	150.12	16.35 ₹ 79,706.25	0 0.00	-	0 0	0 0	0 0

For Indian Oil Corp Ltd - strike price 140 expiring on 30DEC2025

Delta for 140 CE is -

Historical price for 140 CE is as follows

On 9 Dec IOC was trading at 163.01. The strike last trading price was 21.5, which was -1.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec IOC was trading at 162.10. The strike last trading price was 21.5, which was -1.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 5 Dec IOC was trading at 163.66. The strike last trading price was 21.5, which was -1.2 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 4 Dec IOC was trading at 162.76. The strike last trading price was 21.5, which was -1.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 3 Dec IOC was trading at 164.11. The strike last trading price was 22.7, which was 1.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec IOC was trading at 162.34. The strike last trading price was 21.5, which was 5.15 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 1 Dec IOC was trading at 162.97. The strike last trading price was 16.35, 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 Nov IOC was trading at 161.75. The strike last trading price was 16.35, 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 Nov IOC was trading at 163.81. The strike last trading price was 16.35, 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 Nov IOC was trading at 165.59. The strike last trading price was 16.35, 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 Nov IOC was trading at 164.12. The strike last trading price was 16.35, 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 Nov IOC was trading at 165.69. The strike last trading price was 16.35, 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 Nov IOC was trading at 167.35. The strike last trading price was 16.35, 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 Nov IOC was trading at 168.70. The strike last trading price was 16.35, 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 Nov IOC was trading at 169.33. The strike last trading price was 16.35, 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 Nov IOC was trading at 171.59. The strike last trading price was 16.35, 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 Nov IOC was trading at 173.12. The strike last trading price was 16.35, 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 Nov IOC was trading at 172.30. The strike last trading price was 16.35, 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 Nov IOC was trading at 172.44. The strike last trading price was 16.35, 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 Nov IOC was trading at 169.39. The strike last trading price was 16.35, 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 Nov IOC was trading at 169.16. The strike last trading price was 16.35, 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 Nov IOC was trading at 167.73. The strike last trading price was 16.35, 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 Oct IOC was trading at 163.51. The strike last trading price was 16.35, 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 Oct IOC was trading at 163.09. The strike last trading price was 16.35, 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 Oct IOC was trading at 154.52. The strike last trading price was 16.35, 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 Oct IOC was trading at 155.20. The strike last trading price was 16.35, 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 Oct IOC was trading at 150.37. The strike last trading price was 16.35, 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 Oct IOC was trading at 150.12. The strike last trading price was 16.35, 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 30DEC2025 140 PE
Delta: -0.01 Vega: 0.01 Theta: -0.01 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	163.01	0.05 ₹ 243.75	-0.01 -48.75	29.38	58 2,82,750	2 9,750	396 19,30,500
8 Dec	162.10	0.06 ₹ 292.5	0.01 48.75	28.88	81 3,94,875	-1 -4,875	394 19,20,750
5 Dec	163.66	0.05 ₹ 243.75	-0.03 -146.25	27.78	88 4,29,000	1 4,875	397 19,35,375
4 Dec	162.76	0.08 ₹ 390	0.01 48.75	28.29	35 1,70,625	-4 -19,500	396 19,30,500
3 Dec	164.11	0.07 ₹ 341.25	-0.01 -48.75	28.91	48 2,34,000	2 9,750	402 19,59,750
2 Dec	162.34	0.08 ₹ 390	-0.01 -48.75	27.26	58 2,82,750	-2 -9,750	401 19,54,875
1 Dec	162.97	0.09 ₹ 438.75	-0.01 -48.75	27.63	8 39,000	1 4,875	403 19,64,625
28 Nov	161.75	0.1 ₹ 487.5	0 0.00	26.12	139 6,77,625	48 2,34,000	402 19,59,750
27 Nov	163.81	0.1 ₹ 487.5	0 0.00	27.28	176 8,58,000	130 6,33,750	352 17,16,000
26 Nov	165.59	0.1 ₹ 487.5	-0.04 -195.00	28.33	158 7,70,250	109 5,31,375	222 10,82,250
25 Nov	164.12	0.14 ₹ 682.5	-0.01 -48.75	27.87	53 2,58,375	38 1,85,250	110 5,36,250
24 Nov	165.69	0.15 ₹ 731.25	-0.02 -97.50	29.58	51 2,48,625	21 1,02,375	72 3,51,000
21 Nov	167.35	0.17 ₹ 828.75	-0.02 -97.50	30.00	34 1,65,750	20 97,500	49 2,38,875
20 Nov	168.70	0.19 ₹ 926.25	-0.03 -146.25	31.85	15 73,125	2 9,750	27 1,31,625
19 Nov	169.33	0.22 ₹ 1,072.5	0.03 146.25	32.94	50 2,43,750	1 4,875	25 1,21,875
18 Nov	171.59	0.19 ₹ 926.25	-0.01 -48.75	33.33	1 4,875	0 0	25 1,21,875
17 Nov	173.12	0.2 ₹ 975	-0.07 -341.25	34.46	1 4,875	0 0	26 1,26,750
12 Nov	172.30	0.27 ₹ 1,316.25	-0.02 -97.50	33.66	2 9,750	0 0	26 1,26,750
11 Nov	172.44	0.29 ₹ 1,413.75	0.01 48.75	34.02	3 14,625	1 4,875	27 1,31,625
10 Nov	169.39	0.28 ₹ 1,365	-0.02 -97.50	31.18	5 24,375	-1 -4,875	27 1,31,625
7 Nov	169.16	0.3 ₹ 1,462.5	-0.06 -292.50	30.69	1 4,875	0 0	29 1,41,375
3 Nov	167.73	0.36 ₹ 1,755	-0.04 -195.00	29.31	1 4,875	0 0	29 1,41,375
30 Oct	163.51	0.4 ₹ 1,950	0 0.00	26.90	3 14,625	2 9,750	28 1,36,500
29 Oct	163.09	0.4 ₹ 1,950	-0.6 -2925.00	26.12	14 68,250	2 9,750	26 1,26,750
28 Oct	154.52	1 ₹ 4,875	0.15 731.25	25.31	13 63,375	11 53,625	22 1,07,250
27 Oct	155.20	0.85 ₹ 4,143.75	-1.05 -5118.75	24.25	6 29,250	5 24,375	10 48,750
24 Oct	150.37	1.9 ₹ 9,262.5	-0.05 -243.75	26.13	4 19,500	3 14,625	5 24,375
23 Oct	150.12	1.95 ₹ 9,506.25	-2.5 -12187.50	25.99	3 14,625	2 9,750	2 9,750

For Indian Oil Corp Ltd - strike price 140 expiring on 30DEC2025

Delta for 140 PE is -0.01

Historical price for 140 PE is as follows

On 9 Dec IOC was trading at 163.01. The strike last trading price was 0.05, which was -0.01 lower than the previous day. The implied volatity was 29.38, the open interest changed by 2 which increased total open position to 396

On 8 Dec IOC was trading at 162.10. The strike last trading price was 0.06, which was 0.01 higher than the previous day. The implied volatity was 28.88, the open interest changed by -1 which decreased total open position to 394

On 5 Dec IOC was trading at 163.66. The strike last trading price was 0.05, which was -0.03 lower than the previous day. The implied volatity was 27.78, the open interest changed by 1 which increased total open position to 397

On 4 Dec IOC was trading at 162.76. The strike last trading price was 0.08, which was 0.01 higher than the previous day. The implied volatity was 28.29, the open interest changed by -4 which decreased total open position to 396

On 3 Dec IOC was trading at 164.11. The strike last trading price was 0.07, which was -0.01 lower than the previous day. The implied volatity was 28.91, the open interest changed by 2 which increased total open position to 402

On 2 Dec IOC was trading at 162.34. The strike last trading price was 0.08, which was -0.01 lower than the previous day. The implied volatity was 27.26, the open interest changed by -2 which decreased total open position to 401

On 1 Dec IOC was trading at 162.97. The strike last trading price was 0.09, which was -0.01 lower than the previous day. The implied volatity was 27.63, the open interest changed by 1 which increased total open position to 403

On 28 Nov IOC was trading at 161.75. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 26.12, the open interest changed by 48 which increased total open position to 402

On 27 Nov IOC was trading at 163.81. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 27.28, the open interest changed by 130 which increased total open position to 352

On 26 Nov IOC was trading at 165.59. The strike last trading price was 0.1, which was -0.04 lower than the previous day. The implied volatity was 28.33, the open interest changed by 109 which increased total open position to 222

On 25 Nov IOC was trading at 164.12. The strike last trading price was 0.14, which was -0.01 lower than the previous day. The implied volatity was 27.87, the open interest changed by 38 which increased total open position to 110

On 24 Nov IOC was trading at 165.69. The strike last trading price was 0.15, which was -0.02 lower than the previous day. The implied volatity was 29.58, the open interest changed by 21 which increased total open position to 72

On 21 Nov IOC was trading at 167.35. The strike last trading price was 0.17, which was -0.02 lower than the previous day. The implied volatity was 30.00, the open interest changed by 20 which increased total open position to 49

On 20 Nov IOC was trading at 168.70. The strike last trading price was 0.19, which was -0.03 lower than the previous day. The implied volatity was 31.85, the open interest changed by 2 which increased total open position to 27

On 19 Nov IOC was trading at 169.33. The strike last trading price was 0.22, which was 0.03 higher than the previous day. The implied volatity was 32.94, the open interest changed by 1 which increased total open position to 25

On 18 Nov IOC was trading at 171.59. The strike last trading price was 0.19, which was -0.01 lower than the previous day. The implied volatity was 33.33, the open interest changed by 0 which decreased total open position to 25

On 17 Nov IOC was trading at 173.12. The strike last trading price was 0.2, which was -0.07 lower than the previous day. The implied volatity was 34.46, the open interest changed by 0 which decreased total open position to 26

On 12 Nov IOC was trading at 172.30. The strike last trading price was 0.27, which was -0.02 lower than the previous day. The implied volatity was 33.66, the open interest changed by 0 which decreased total open position to 26

On 11 Nov IOC was trading at 172.44. The strike last trading price was 0.29, which was 0.01 higher than the previous day. The implied volatity was 34.02, the open interest changed by 1 which increased total open position to 27

On 10 Nov IOC was trading at 169.39. The strike last trading price was 0.28, which was -0.02 lower than the previous day. The implied volatity was 31.18, the open interest changed by -1 which decreased total open position to 27

On 7 Nov IOC was trading at 169.16. The strike last trading price was 0.3, which was -0.06 lower than the previous day. The implied volatity was 30.69, the open interest changed by 0 which decreased total open position to 29

On 3 Nov IOC was trading at 167.73. The strike last trading price was 0.36, which was -0.04 lower than the previous day. The implied volatity was 29.31, the open interest changed by 0 which decreased total open position to 29

On 30 Oct IOC was trading at 163.51. The strike last trading price was 0.4, which was 0 lower than the previous day. The implied volatity was 26.90, the open interest changed by 2 which increased total open position to 28

On 29 Oct IOC was trading at 163.09. The strike last trading price was 0.4, which was -0.6 lower than the previous day. The implied volatity was 26.12, the open interest changed by 2 which increased total open position to 26

On 28 Oct IOC was trading at 154.52. The strike last trading price was 1, which was 0.15 higher than the previous day. The implied volatity was 25.31, the open interest changed by 11 which increased total open position to 22

On 27 Oct IOC was trading at 155.20. The strike last trading price was 0.85, which was -1.05 lower than the previous day. The implied volatity was 24.25, the open interest changed by 5 which increased total open position to 10

On 24 Oct IOC was trading at 150.37. The strike last trading price was 1.9, which was -0.05 lower than the previous day. The implied volatity was 26.13, the open interest changed by 3 which increased total open position to 5

On 23 Oct IOC was trading at 150.12. The strike last trading price was 1.95, which was -2.5 lower than the previous day. The implied volatity was 25.99, the open interest changed by 2 which increased total open position to 2

Related Pages for IOC

IOC

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD