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 148 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	163.01	11.6 ₹ 56,550	0 0.00	-	0 0	0 0	0 0
8 Dec	162.10	11.6 ₹ 56,550	0 0.00	-	0 0	0 0	0 0
5 Dec	163.66	11.6 ₹ 56,550	0 0.00	-	0 0	0 0	0 0
4 Dec	162.76	11.6 ₹ 56,550	0 0.00	-	0 0	0 0	0 0
3 Dec	164.11	11.6 ₹ 56,550	0 0.00	-	0 0	0 0	0 0
2 Dec	162.34	11.6 ₹ 56,550	0 0.00	-	0 0	0 0	0 0
1 Dec	162.97	11.6 ₹ 56,550	0 0.00	-	0 0	0 0	0 0
28 Nov	161.75	11.6 ₹ 56,550	0 0.00	-	0 0	0 0	0 0
27 Nov	163.81	11.6 ₹ 56,550	0 0.00	-	0 0	0 0	0 0
26 Nov	165.59	11.6 ₹ 56,550	0 0.00	-	0 0	0 0	0 0
25 Nov	164.12	11.6 ₹ 56,550	0 0.00	-	0 0	0 0	0 0
24 Nov	165.69	11.6 ₹ 56,550	0 0.00	-	0 0	0 0	0 0
21 Nov	167.35	11.6 ₹ 56,550	0 0.00	-	0 0	0 0	0 0
20 Nov	168.70	11.6 ₹ 56,550	0 0.00	-	0 0	0 0	0 0
19 Nov	169.33	11.6 ₹ 56,550	0 0.00	-	0 0	0 0	0 0
18 Nov	171.59	11.6 ₹ 56,550	0 0.00	-	0 0	0 0	0 0
17 Nov	173.12	11.6 ₹ 56,550	0 0.00	-	0 0	0 0	0 0
12 Nov	172.30	11.6 ₹ 56,550	0 0.00	-	0 0	0 0	0 0
11 Nov	172.44	11.6 ₹ 56,550	0 0.00	-	0 0	0 0	0 0
10 Nov	169.39	11.6 ₹ 56,550	0 0.00	-	0 0	0 0	0 0
7 Nov	169.16	11.6 ₹ 56,550	0 0.00	-	0 0	0 0	0 0
4 Nov	169.25	11.6 ₹ 56,550	0 0.00	-	0 0	0 0	0 0
3 Nov	167.73	11.6 ₹ 56,550	0 0.00	-	0 0	0 0	0 0
31 Oct	165.90	11.6 ₹ 56,550	0 0.00	-	0 0	0 0	0 0
30 Oct	163.51	11.6 ₹ 56,550	0 0.00	-	0 0	0 0	0 0
29 Oct	163.09	11.6 ₹ 56,550	0 0.00	-	0 0	0 0	0 0
28 Oct	154.52	11.6 ₹ 56,550	0 0.00	-	0 0	0 0	0 0
27 Oct	155.20	11.6 ₹ 56,550	0 0.00	-	0 0	0 0	0 0
24 Oct	150.37	11.6 ₹ 56,550	0 0.00	-	0 0	0 0	0 0
23 Oct	150.12	11.6 ₹ 56,550	0 0.00	-	0 0	0 0	0 0
21 Oct	154.13	11.6 ₹ 56,550	0 0.00	-	0 0	0 0	0 0
17 Oct	152.91	11.6 ₹ 56,550	0 0.00	-	0 0	0 0	0 0

10 Oct	154.11	11.6 ₹ 56,550	0 0.00	-	0 0	0 0	0 0
9 Oct	155.25	11.6 ₹ 56,550	0 0.00	-	0 0	0 0	0 0
7 Oct	154.37	11.6 ₹ 56,550	0 0.00	-	0 0	0 0	0 0
6 Oct	154.84	11.6 ₹ 56,550	0 0.00	-	0 0	0 0	0 0
3 Oct	150.39	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Indian Oil Corp Ltd - strike price 148 expiring on 30DEC2025

Delta for 148 CE is -

Historical price for 148 CE is as follows

On 9 Dec IOC was trading at 163.01. The strike last trading price was 11.6, 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 11.6, 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 11.6, 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 11.6, 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 11.6, 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 11.6, 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 11.6, 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 11.6, 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 11.6, 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 11.6, 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 11.6, 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 11.6, 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 11.6, 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 11.6, 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 11.6, 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 11.6, 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 11.6, 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 11.6, 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 11.6, 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 11.6, 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 11.6, 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 Nov IOC was trading at 169.25. The strike last trading price was 11.6, 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 11.6, 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 31 Oct IOC was trading at 165.90. The strike last trading price was 11.6, 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 11.6, 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 11.6, 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 11.6, 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 11.6, 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 11.6, 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 11.6, 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 Oct IOC was trading at 154.13. The strike last trading price was 11.6, 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 Oct IOC was trading at 152.91. The strike last trading price was 11.6, 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 Oct IOC was trading at 154.11. The strike last trading price was 11.6, 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 Oct IOC was trading at 155.25. The strike last trading price was 11.6, 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 Oct IOC was trading at 154.37. The strike last trading price was 11.6, 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 Oct IOC was trading at 154.84. The strike last trading price was 11.6, 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 Oct IOC was trading at 150.39. The strike last trading price was 0, 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 148 PE
Delta: -0.05 Vega: 0.04 Theta: -0.02 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	163.01	0.19 ₹ 926.25	-0.04 -195.00	25.59	45 2,19,375	0 0	257 12,52,875
8 Dec	162.10	0.24 ₹ 1,170	0.05 243.75	25.27	63 3,07,125	-1 -4,875	253 12,33,375
5 Dec	163.66	0.21 ₹ 1,023.75	-0.05 -243.75	24.88	40 1,95,000	4 19,500	256 12,48,000
4 Dec	162.76	0.26 ₹ 1,267.5	0.02 97.50	24.28	71 3,46,125	4 19,500	251 12,23,625
3 Dec	164.11	0.24 ₹ 1,170	-0.11 -536.25	25.52	58 2,82,750	-10 -48,750	247 12,04,125
2 Dec	162.34	0.34 ₹ 1,657.5	0.05 243.75	24.83	56 2,73,000	4 19,500	258 12,57,750
1 Dec	162.97	0.29 ₹ 1,413.75	-0.06 -292.50	23.98	21 1,02,375	5 24,375	253 12,33,375
28 Nov	161.75	0.36 ₹ 1,755	0.07 341.25	23.17	93 4,53,375	10 48,750	248 12,09,000
27 Nov	163.81	0.29 ₹ 1,413.75	0.07 341.25	23.63	185 9,01,875	141 6,87,375	238 11,60,250
26 Nov	165.59	0.22 ₹ 1,072.5	-0.2 -975.00	23.70	120 5,85,000	83 4,04,625	91 4,43,625
25 Nov	164.12	0.42 ₹ 2,047.5	0.06 292.50	-	0 0	0 0	0 0
24 Nov	165.69	0.42 ₹ 2,047.5	0.06 292.50	26.68	1 4,875	0 0	8 39,000
21 Nov	167.35	0.36 ₹ 1,755	0 0.00	25.86	5 24,375	1 4,875	7 34,125
20 Nov	168.70	0.36 ₹ 1,755	-0.02 -97.50	27.43	28 1,36,500	-14 -68,250	5 24,375
19 Nov	169.33	0.38 ₹ 1,852.5	-0.09 -438.75	28.14	93 4,53,375	11 53,625	20 97,500
18 Nov	171.59	0.47 ₹ 2,291.25	-0.15 -731.25	-	0 0	0 0	0 0
17 Nov	173.12	0.47 ₹ 2,291.25	-0.15 -731.25	-	0 0	0 0	0 0
12 Nov	172.30	0.47 ₹ 2,291.25	-0.15 -731.25	-	0 0	-3 -14,625	0 0
11 Nov	172.44	0.47 ₹ 2,291.25	-0.15 -731.25	29.61	3 14,625	-2 -9,750	10 48,750
10 Nov	169.39	0.62 ₹ 3,022.5	-0.18 -877.50	-	0 0	0 0	0 0
7 Nov	169.16	0.62 ₹ 3,022.5	-0.18 -877.50	-	0 0	0 0	0 0
4 Nov	169.25	0.62 ₹ 3,022.5	-0.18 -877.50	-	0 0	3 14,625	0 0
3 Nov	167.73	0.62 ₹ 3,022.5	-0.18 -877.50	25.25	4 19,500	2 9,750	11 53,625
31 Oct	165.90	0.8 ₹ 3,900	0 0.00	-	1 4,875	0 0	10 48,750
30 Oct	163.51	0.8 ₹ 3,900	-0.2 -975.00	23.69	5 24,375	2 9,750	10 48,750
29 Oct	163.09	1 ₹ 4,875	-1.6 -7800.00	24.39	7 34,125	4 19,500	7 34,125
28 Oct	154.52	2.6 ₹ 12,675	-0.7 -3412.50	24.69	1 4,875	0 0	4 19,500
27 Oct	155.20	3.3 ₹ 16,087.5	0.5 2437.50	-	0 0	0 0	0 0
24 Oct	150.37	3.3 ₹ 16,087.5	0.5 2437.50	-	0 0	0 0	0 0
23 Oct	150.12	3.3 ₹ 16,087.5	0.5 2437.50	-	0 0	0 0	0 0
21 Oct	154.13	3.3 ₹ 16,087.5	0.5 2437.50	-	0 0	0 0	0 0
17 Oct	152.91	3.3 ₹ 16,087.5	0.5 2437.50	24.33	1 4,875	0 0	4 19,500
10 Oct	154.11	2.8 ₹ 13,650	-4.8 -23400.00	-	0 0	4 19,500	0 0
9 Oct	155.25	2.8 ₹ 13,650	-4.8 -23400.00	24.04	4 19,500	3 14,625	3 14,625
7 Oct	154.37	7.6 ₹ 37,050	0 0.00	-	0 0	0 0	0 0
6 Oct	154.84	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	150.39	0 ₹ 0	0 0.00	2.76	0 0	0 0	0 0

For Indian Oil Corp Ltd - strike price 148 expiring on 30DEC2025

Delta for 148 PE is -0.05

Historical price for 148 PE is as follows

On 9 Dec IOC was trading at 163.01. The strike last trading price was 0.19, which was -0.04 lower than the previous day. The implied volatity was 25.59, the open interest changed by 0 which decreased total open position to 257

On 8 Dec IOC was trading at 162.10. The strike last trading price was 0.24, which was 0.05 higher than the previous day. The implied volatity was 25.27, the open interest changed by -1 which decreased total open position to 253

On 5 Dec IOC was trading at 163.66. The strike last trading price was 0.21, which was -0.05 lower than the previous day. The implied volatity was 24.88, the open interest changed by 4 which increased total open position to 256

On 4 Dec IOC was trading at 162.76. The strike last trading price was 0.26, which was 0.02 higher than the previous day. The implied volatity was 24.28, the open interest changed by 4 which increased total open position to 251

On 3 Dec IOC was trading at 164.11. The strike last trading price was 0.24, which was -0.11 lower than the previous day. The implied volatity was 25.52, the open interest changed by -10 which decreased total open position to 247

On 2 Dec IOC was trading at 162.34. The strike last trading price was 0.34, which was 0.05 higher than the previous day. The implied volatity was 24.83, the open interest changed by 4 which increased total open position to 258

On 1 Dec IOC was trading at 162.97. The strike last trading price was 0.29, which was -0.06 lower than the previous day. The implied volatity was 23.98, the open interest changed by 5 which increased total open position to 253

On 28 Nov IOC was trading at 161.75. The strike last trading price was 0.36, which was 0.07 higher than the previous day. The implied volatity was 23.17, the open interest changed by 10 which increased total open position to 248

On 27 Nov IOC was trading at 163.81. The strike last trading price was 0.29, which was 0.07 higher than the previous day. The implied volatity was 23.63, the open interest changed by 141 which increased total open position to 238

On 26 Nov IOC was trading at 165.59. The strike last trading price was 0.22, which was -0.2 lower than the previous day. The implied volatity was 23.70, the open interest changed by 83 which increased total open position to 91

On 25 Nov IOC was trading at 164.12. The strike last trading price was 0.42, which was 0.06 higher 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 0.42, which was 0.06 higher than the previous day. The implied volatity was 26.68, the open interest changed by 0 which decreased total open position to 8

On 21 Nov IOC was trading at 167.35. The strike last trading price was 0.36, which was 0 lower than the previous day. The implied volatity was 25.86, the open interest changed by 1 which increased total open position to 7

On 20 Nov IOC was trading at 168.70. The strike last trading price was 0.36, which was -0.02 lower than the previous day. The implied volatity was 27.43, the open interest changed by -14 which decreased total open position to 5

On 19 Nov IOC was trading at 169.33. The strike last trading price was 0.38, which was -0.09 lower than the previous day. The implied volatity was 28.14, the open interest changed by 11 which increased total open position to 20

On 18 Nov IOC was trading at 171.59. The strike last trading price was 0.47, which was -0.15 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 0.47, which was -0.15 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 0.47, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 0

On 11 Nov IOC was trading at 172.44. The strike last trading price was 0.47, which was -0.15 lower than the previous day. The implied volatity was 29.61, the open interest changed by -2 which decreased total open position to 10

On 10 Nov IOC was trading at 169.39. The strike last trading price was 0.62, which was -0.18 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 0.62, which was -0.18 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Nov IOC was trading at 169.25. The strike last trading price was 0.62, which was -0.18 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 3 Nov IOC was trading at 167.73. The strike last trading price was 0.62, which was -0.18 lower than the previous day. The implied volatity was 25.25, the open interest changed by 2 which increased total open position to 11

On 31 Oct IOC was trading at 165.90. The strike last trading price was 0.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 30 Oct IOC was trading at 163.51. The strike last trading price was 0.8, which was -0.2 lower than the previous day. The implied volatity was 23.69, the open interest changed by 2 which increased total open position to 10

On 29 Oct IOC was trading at 163.09. The strike last trading price was 1, which was -1.6 lower than the previous day. The implied volatity was 24.39, the open interest changed by 4 which increased total open position to 7

On 28 Oct IOC was trading at 154.52. The strike last trading price was 2.6, which was -0.7 lower than the previous day. The implied volatity was 24.69, the open interest changed by 0 which decreased total open position to 4

On 27 Oct IOC was trading at 155.20. The strike last trading price was 3.3, which was 0.5 higher 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 3.3, which was 0.5 higher 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 3.3, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Oct IOC was trading at 154.13. The strike last trading price was 3.3, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Oct IOC was trading at 152.91. The strike last trading price was 3.3, which was 0.5 higher than the previous day. The implied volatity was 24.33, the open interest changed by 0 which decreased total open position to 4

On 10 Oct IOC was trading at 154.11. The strike last trading price was 2.8, which was -4.8 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 9 Oct IOC was trading at 155.25. The strike last trading price was 2.8, which was -4.8 lower than the previous day. The implied volatity was 24.04, the open interest changed by 3 which increased total open position to 3

On 7 Oct IOC was trading at 154.37. The strike last trading price was 7.6, 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 Oct IOC was trading at 154.84. The strike last trading price was 0, 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 Oct IOC was trading at 150.39. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.76, 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