IOC

Indian Oil Corp Ltd

161.75 -1.41 (-0.86%)

L: 161.28 H: 163.8

Back to Option Chain

Historical option data for IOC
18 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 145 CE
Delta: 0.94 Vega: 0.03 Theta: -0.09 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	161.75	17.5 ₹ 85,312.5	-1.4 -6825.00	40.15	1 4,875	0 0	126 6,14,250
17 Dec	168.16	14.55 ₹ 70,931.25	0 0.00	-	0 0	0 0	0 0
16 Dec	167.74	14.55 ₹ 70,931.25	0 0.00	-	0 0	0 0	0 0
15 Dec	168.55	14.55 ₹ 70,931.25	0 0.00	-	0 0	0 0	0 0
12 Dec	163.67	14.55 ₹ 70,931.25	0 0.00	-	0 0	0 0	0 0
11 Dec	161.75	14.55 ₹ 70,931.25	0 0.00	-	0 0	0 0	0 0
10 Dec	163.07	14.55 ₹ 70,931.25	0 0.00	-	0 0	0 0	0 0
9 Dec	163.01	14.55 ₹ 70,931.25	0 0.00	-	0 0	0 0	0 0
8 Dec	162.10	14.55 ₹ 70,931.25	0 0.00	-	0 0	0 0	0 0
5 Dec	163.66	14.55 ₹ 70,931.25	0 0.00	-	0 0	0 0	0 0
4 Dec	162.76	14.55 ₹ 70,931.25	0 0.00	-	0 0	0 0	0 0
3 Dec	164.11	14.55 ₹ 70,931.25	0 0.00	-	0 0	0 0	0 0
2 Dec	162.34	14.55 ₹ 70,931.25	0 0.00	-	0 0	0 0	0 0
1 Dec	162.97	14.55 ₹ 70,931.25	0 0.00	-	0 0	0 0	0 0
28 Nov	161.75	14.55 ₹ 70,931.25	0 0.00	-	0 0	0 0	0 0
27 Nov	163.81	14.55 ₹ 70,931.25	0 0.00	-	0 0	0 0	0 0
26 Nov	165.59	14.55 ₹ 70,931.25	0 0.00	-	0 0	0 0	0 0
25 Nov	164.12	14.55 ₹ 70,931.25	0 0.00	-	0 0	0 0	0 0
24 Nov	165.69	14.55 ₹ 70,931.25	0 0.00	-	0 0	0 0	0 0
21 Nov	167.35	14.55 ₹ 70,931.25	0 0.00	-	0 0	0 0	0 0
20 Nov	168.70	14.55 ₹ 70,931.25	0 0.00	-	0 0	0 0	0 0
19 Nov	169.33	14.55 ₹ 70,931.25	0 0.00	-	0 0	0 0	0 0
18 Nov	171.59	14.55 ₹ 70,931.25	0 0.00	-	0 0	0 0	0 0
17 Nov	173.12	14.55 ₹ 70,931.25	0 0.00	-	0 0	0 0	0 0
12 Nov	172.30	14.55 ₹ 70,931.25	0 0.00	-	0 0	0 0	0 0
11 Nov	172.44	14.55 ₹ 70,931.25	0 0.00	-	0 0	0 0	0 0
10 Nov	169.39	14.55 ₹ 70,931.25	0 0.00	-	0 0	0 0	0 0
7 Nov	169.16	14.55 ₹ 70,931.25	0 0.00	-	0 0	0 0	0 0

3 Nov	167.73	14.55 ₹ 70,931.25	0 0.00	-	0 0	0 0	0 0
30 Oct	163.51	14.55 ₹ 70,931.25	0 0.00	-	0 0	0 0	0 0
29 Oct	163.09	14.55 ₹ 70,931.25	0 0.00	-	0 0	0 0	0 0

For Indian Oil Corp Ltd - strike price 145 expiring on 30DEC2025

Delta for 145 CE is 0.94

Historical price for 145 CE is as follows

On 18 Dec IOC was trading at 161.75. The strike last trading price was 17.5, which was -1.4 lower than the previous day. The implied volatity was 40.15, the open interest changed by 0 which decreased total open position to 126

On 17 Dec IOC was trading at 168.16. The strike last trading price was 14.55, 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 Dec IOC was trading at 167.74. The strike last trading price was 14.55, 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 Dec IOC was trading at 168.55. The strike last trading price was 14.55, 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 Dec IOC was trading at 163.67. The strike last trading price was 14.55, 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 Dec IOC was trading at 161.75. The strike last trading price was 14.55, 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 Dec IOC was trading at 163.07. The strike last trading price was 14.55, 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 Dec IOC was trading at 163.01. The strike last trading price was 14.55, 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 Dec IOC was trading at 162.10. The strike last trading price was 14.55, 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 Dec IOC was trading at 163.66. The strike last trading price was 14.55, 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 Dec IOC was trading at 162.76. The strike last trading price was 14.55, 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 Dec IOC was trading at 164.11. The strike last trading price was 14.55, 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 Dec IOC was trading at 162.34. The strike last trading price was 14.55, 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 Dec IOC was trading at 162.97. The strike last trading price was 14.55, 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 14.55, 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 14.55, 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 14.55, 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 14.55, 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 14.55, 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 14.55, 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 14.55, 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 14.55, 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 14.55, 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 14.55, 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 14.55, 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 14.55, 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 14.55, 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 14.55, 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 14.55, 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 14.55, 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 14.55, 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 145 PE
Delta: -0.02 Vega: 0.01 Theta: -0.02 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	161.75	0.07 ₹ 341.25	-0.02 -97.50	30.86	95 4,63,125	-20 -97,500	306 14,91,750
17 Dec	168.16	3.5 ₹ 17,062.5	0 0.00	-	0 0	0 0	0 0
16 Dec	167.74	3.5 ₹ 17,062.5	0 0.00	-	0 0	0 0	0 0
15 Dec	168.55	3.5 ₹ 17,062.5	0 0.00	-	0 0	0 0	0 0
12 Dec	163.67	3.5 ₹ 17,062.5	0 0.00	-	0 0	0 0	0 0
11 Dec	161.75	3.5 ₹ 17,062.5	0 0.00	-	0 0	0 0	0 0
10 Dec	163.07	3.5 ₹ 17,062.5	0 0.00	-	0 0	0 0	0 0
9 Dec	163.01	3.5 ₹ 17,062.5	0 0.00	-	0 0	0 0	0 0
8 Dec	162.10	3.5 ₹ 17,062.5	0 0.00	-	0 0	0 0	0 0
5 Dec	163.66	3.5 ₹ 17,062.5	0 0.00	-	0 0	0 0	0 0
4 Dec	162.76	3.5 ₹ 17,062.5	0 0.00	-	0 0	0 0	0 0
3 Dec	164.11	3.5 ₹ 17,062.5	0 0.00	-	0 0	0 0	0 0
2 Dec	162.34	3.5 ₹ 17,062.5	0 0.00	-	0 0	0 0	0 0
1 Dec	162.97	3.5 ₹ 17,062.5	0 0.00	-	0 0	0 0	0 0
28 Nov	161.75	3.5 ₹ 17,062.5	0 0.00	-	0 0	0 0	0 0
27 Nov	163.81	3.5 ₹ 17,062.5	0 0.00	-	0 0	0 0	0 0
26 Nov	165.59	3.5 ₹ 17,062.5	0 0.00	-	0 0	0 0	0 0
25 Nov	164.12	3.5 ₹ 17,062.5	0 0.00	-	0 0	0 0	0 0
24 Nov	165.69	3.5 ₹ 17,062.5	0 0.00	-	0 0	0 0	0 0
21 Nov	167.35	3.5 ₹ 17,062.5	0 0.00	-	0 0	0 0	0 0
20 Nov	168.70	3.5 ₹ 17,062.5	0 0.00	-	0 0	0 0	0 0
19 Nov	169.33	3.5 ₹ 17,062.5	0 0.00	-	0 0	0 0	0 0
18 Nov	171.59	3.5 ₹ 17,062.5	0 0.00	-	0 0	0 0	0 0
17 Nov	173.12	3.5 ₹ 17,062.5	0 0.00	-	0 0	0 0	0 0
12 Nov	172.30	3.5 ₹ 17,062.5	0 0.00	-	0 0	0 0	0 0
11 Nov	172.44	3.5 ₹ 17,062.5	0 0.00	-	0 0	0 0	0 0
10 Nov	169.39	3.5 ₹ 17,062.5	0 0.00	-	0 0	0 0	0 0
7 Nov	169.16	3.5 ₹ 17,062.5	0 0.00	-	0 0	0 0	0 0
3 Nov	167.73	3.5 ₹ 17,062.5	0 0.00	-	0 0	0 0	0 0
30 Oct	163.51	3.5 ₹ 17,062.5	0 0.00	-	0 0	0 0	0 0
29 Oct	163.09	3.5 ₹ 17,062.5	0 0.00	9.83	0 0	0 0	0 0

For Indian Oil Corp Ltd - strike price 145 expiring on 30DEC2025

Delta for 145 PE is -0.02

Historical price for 145 PE is as follows

On 18 Dec IOC was trading at 161.75. The strike last trading price was 0.07, which was -0.02 lower than the previous day. The implied volatity was 30.86, the open interest changed by -20 which decreased total open position to 306

On 17 Dec IOC was trading at 168.16. The strike last trading price was 3.5, 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 Dec IOC was trading at 167.74. The strike last trading price was 3.5, 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 Dec IOC was trading at 168.55. The strike last trading price was 3.5, 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 Dec IOC was trading at 163.67. The strike last trading price was 3.5, 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 Dec IOC was trading at 161.75. The strike last trading price was 3.5, 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 Dec IOC was trading at 163.07. The strike last trading price was 3.5, 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 Dec IOC was trading at 163.01. The strike last trading price was 3.5, 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 Dec IOC was trading at 162.10. The strike last trading price was 3.5, 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 Dec IOC was trading at 163.66. The strike last trading price was 3.5, 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 Dec IOC was trading at 162.76. The strike last trading price was 3.5, 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 Dec IOC was trading at 164.11. The strike last trading price was 3.5, 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 Dec IOC was trading at 162.34. The strike last trading price was 3.5, 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 Dec IOC was trading at 162.97. The strike last trading price was 3.5, 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 3.5, 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 3.5, 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 3.5, 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 3.5, 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 3.5, 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 3.5, 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 3.5, 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 3.5, 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 3.5, 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 3.5, 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 3.5, 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 3.5, 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 3.5, 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 3.5, 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 3.5, 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 3.5, 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 3.5, which was 0 lower than the previous day. The implied volatity was 9.83, the open interest changed by 0 which decreased total open position to 0

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