IOC

Indian Oil Corp Ltd

162.6 +0.85 (0.53%)

L: 160.41 H: 162.9

Back to Option Chain

Historical option data for IOC
19 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 151 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	162.60	12.5 ₹ 60,937.5	5.4 26325.00	-	0 0	0 0	7 34,125
18 Dec	161.75	12.5 ₹ 60,937.5	5.4 26325.00	-	0 0	0 0	7 34,125

17 Dec	168.16	10.8 ₹ 52,650	0 0.00	-	0 0	0 0	0 0
16 Dec	167.74	10.8 ₹ 52,650	0 0.00	-	0 0	0 0	0 0
15 Dec	168.55	10.8 ₹ 52,650	0 0.00	-	0 0	0 0	0 0
12 Dec	163.67	10.8 ₹ 52,650	0 0.00	-	0 0	0 0	0 0
11 Dec	161.75	10.8 ₹ 52,650	0 0.00	-	0 0	0 0	0 0
10 Dec	163.07	10.8 ₹ 52,650	0 0.00	-	0 0	0 0	0 0
9 Dec	163.01	10.8 ₹ 52,650	0 0.00	-	0 0	0 0	0 0
8 Dec	162.10	10.8 ₹ 52,650	0 0.00	-	0 0	0 0	0 0
5 Dec	163.66	10.8 ₹ 52,650	0 0.00	-	0 0	0 0	0 0
4 Dec	162.76	10.8 ₹ 52,650	0 0.00	-	0 0	0 0	0 0
3 Dec	164.11	10.8 ₹ 52,650	0 0.00	-	0 0	0 0	0 0
2 Dec	162.34	10.8 ₹ 52,650	0 0.00	-	0 0	0 0	0 0
1 Dec	162.97	10.8 ₹ 52,650	0 0.00	-	0 0	0 0	0 0
28 Nov	161.75	10.8 ₹ 52,650	0 0.00	-	0 0	0 0	0 0
27 Nov	163.81	10.8 ₹ 52,650	0 0.00	-	0 0	0 0	0 0
26 Nov	165.59	10.8 ₹ 52,650	0 0.00	-	0 0	0 0	0 0
25 Nov	164.12	10.8 ₹ 52,650	0 0.00	-	0 0	0 0	0 0
24 Nov	165.69	10.8 ₹ 52,650	0 0.00	-	0 0	0 0	0 0
21 Nov	167.35	10.8 ₹ 52,650	0 0.00	-	0 0	0 0	0 0
20 Nov	168.70	10.8 ₹ 52,650	0 0.00	-	0 0	0 0	0 0
19 Nov	169.33	10.8 ₹ 52,650	0 0.00	-	0 0	0 0	0 0
18 Nov	171.59	10.8 ₹ 52,650	0 0.00	-	0 0	0 0	0 0
17 Nov	173.12	10.8 ₹ 52,650	0 0.00	-	0 0	0 0	0 0
14 Nov	171.25	10.8 ₹ 52,650	0 0.00	-	0 0	0 0	0 0
13 Nov	172.45	10.8 ₹ 52,650	0 0.00	-	0 0	0 0	0 0
12 Nov	172.30	10.8 ₹ 52,650	0 0.00	-	0 0	0 0	0 0
11 Nov	172.44	10.8 ₹ 52,650	0 0.00	-	0 0	0 0	0 0
10 Nov	169.39	10.8 ₹ 52,650	0 0.00	-	0 0	0 0	0 0
7 Nov	169.16	10.8 ₹ 52,650	0 0.00	-	0 0	0 0	0 0
6 Nov	168.37	10.8 ₹ 52,650	0 0.00	-	0 0	0 0	0 0
4 Nov	169.25	10.8 ₹ 52,650	0 0.00	-	0 0	0 0	0 0
3 Nov	167.73	10.8 ₹ 52,650	0 0.00	-	0 0	0 0	0 0
31 Oct	165.90	10.8 ₹ 52,650	0 0.00	-	0 0	0 0	0 0
30 Oct	163.51	10.8 ₹ 52,650	0 0.00	-	0 0	0 0	0 0
29 Oct	163.09	10.8 ₹ 52,650	0 0.00	-	0 0	0 0	0 0

For Indian Oil Corp Ltd - strike price 151 expiring on 30DEC2025

Delta for 151 CE is -

Historical price for 151 CE is as follows

On 19 Dec IOC was trading at 162.60. The strike last trading price was 12.5, which was 5.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 18 Dec IOC was trading at 161.75. The strike last trading price was 12.5, which was 5.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 17 Dec IOC was trading at 168.16. The strike last trading price was 10.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 16 Dec IOC was trading at 167.74. The strike last trading price was 10.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 15 Dec IOC was trading at 168.55. The strike last trading price was 10.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec IOC was trading at 163.67. The strike last trading price was 10.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Dec IOC was trading at 161.75. The strike last trading price was 10.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Dec IOC was trading at 163.07. The strike last trading price was 10.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 9 Dec IOC was trading at 163.01. The strike last trading price was 10.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec IOC was trading at 162.10. The strike last trading price was 10.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 5 Dec IOC was trading at 163.66. The strike last trading price was 10.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec IOC was trading at 162.76. The strike last trading price was 10.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec IOC was trading at 164.11. The strike last trading price was 10.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec IOC was trading at 162.34. The strike last trading price was 10.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec IOC was trading at 162.97. The strike last trading price was 10.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov IOC was trading at 161.75. The strike last trading price was 10.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov IOC was trading at 163.81. The strike last trading price was 10.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov IOC was trading at 165.59. The strike last trading price was 10.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov IOC was trading at 164.12. The strike last trading price was 10.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov IOC was trading at 165.69. The strike last trading price was 10.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov IOC was trading at 167.35. The strike last trading price was 10.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov IOC was trading at 168.70. The strike last trading price was 10.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 19 Nov IOC was trading at 169.33. The strike last trading price was 10.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Nov IOC was trading at 171.59. The strike last trading price was 10.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Nov IOC was trading at 173.12. The strike last trading price was 10.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Nov IOC was trading at 171.25. The strike last trading price was 10.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Nov IOC was trading at 172.45. The strike last trading price was 10.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Nov IOC was trading at 172.30. The strike last trading price was 10.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Nov IOC was trading at 172.44. The strike last trading price was 10.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Nov IOC was trading at 169.39. The strike last trading price was 10.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Nov IOC was trading at 169.16. The strike last trading price was 10.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 6 Nov IOC was trading at 168.37. The strike last trading price was 10.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Nov IOC was trading at 169.25. The strike last trading price was 10.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Nov IOC was trading at 167.73. The strike last trading price was 10.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 31 Oct IOC was trading at 165.90. The strike last trading price was 10.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 30 Oct IOC was trading at 163.51. The strike last trading price was 10.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 29 Oct IOC was trading at 163.09. The strike last trading price was 10.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

IOC 30DEC2025 151 PE
Delta: -0.05 Vega: 0.03 Theta: -0.03 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	162.60	0.14 ₹ 682.5	-0.04 -195.00	26.34	131 6,38,625	-59 -2,87,625	82 3,99,750
18 Dec	161.75	0.2 ₹ 975	-0.03 -146.25	25.92	86 4,19,250	13 63,375	141 6,87,375
17 Dec	168.16	0.13 ₹ 633.75	0.01 48.75	32.34	64 3,12,000	34 1,65,750	61 2,97,375
16 Dec	167.74	0.13 ₹ 633.75	0.01 48.75	30.58	95 4,63,125	11 53,625	29 1,41,375
15 Dec	168.55	0.12 ₹ 585	-0.31 -1511.25	30.89	83 4,04,625	-17 -82,875	17 82,875
12 Dec	163.67	0.45 ₹ 2,193.75	0.02 97.50	-	0 0	0 0	34 1,65,750
11 Dec	161.75	0.45 ₹ 2,193.75	0.02 97.50	-	0 0	0 0	34 1,65,750
10 Dec	163.07	0.45 ₹ 2,193.75	0.02 97.50	-	0 0	0 0	34 1,65,750
9 Dec	163.01	0.45 ₹ 2,193.75	0.02 97.50	-	0 0	-17 -82,875	0 0
8 Dec	162.10	0.45 ₹ 2,193.75	0.02 97.50	24.60	38 1,85,250	-16 -78,000	35 1,70,625
5 Dec	163.66	0.43 ₹ 2,096.25	-0.08 -390.00	24.65	1 4,875	0 0	50 2,43,750
4 Dec	162.76	0.51 ₹ 2,486.25	0.09 438.75	24.17	11 53,625	-2 -9,750	51 2,48,625
3 Dec	164.11	0.41 ₹ 1,998.75	-0.23 -1121.25	24.68	16 78,000	2 9,750	54 2,63,250
2 Dec	162.34	0.62 ₹ 3,022.5	0.09 438.75	24.60	27 1,31,625	9 43,875	52 2,53,500
1 Dec	162.97	0.52 ₹ 2,535	0.17 828.75	23.49	11 53,625	2 9,750	44 2,14,500
28 Nov	161.75	0.35 ₹ 1,706.25	-0.13 -633.75	-	0 0	0 0	0 0
27 Nov	163.81	0.35 ₹ 1,706.25	-0.13 -633.75	-	0 0	31 1,51,125	0 0
26 Nov	165.59	0.35 ₹ 1,706.25	-0.13 -633.75	22.67	65 3,16,875	30 1,46,250	41 1,99,875
25 Nov	164.12	0.48 ₹ 2,340	0.03 146.25	-	0 0	0 0	0 0
24 Nov	165.69	0.48 ₹ 2,340	0.03 146.25	-	0 0	1 4,875	0 0
21 Nov	167.35	0.48 ₹ 2,340	0.03 146.25	24.25	9 43,875	1 4,875	11 53,625
20 Nov	168.70	0.45 ₹ 2,193.75	-5.25 -25593.75	25.60	10 48,750	0 0	0 0
19 Nov	169.33	5.7 ₹ 27,787.5	0 0.00	11.06	0 0	0 0	0 0
18 Nov	171.59	5.7 ₹ 27,787.5	0 0.00	-	0 0	0 0	0 0
17 Nov	173.12	5.7 ₹ 27,787.5	0 0.00	-	0 0	0 0	0 0
14 Nov	171.25	5.7 ₹ 27,787.5	0 0.00	-	0 0	0 0	0 0
13 Nov	172.45	5.7 ₹ 27,787.5	0 0.00	11.70	0 0	0 0	0 0
12 Nov	172.30	5.7 ₹ 27,787.5	0 0.00	11.62	0 0	0 0	0 0
11 Nov	172.44	5.7 ₹ 27,787.5	0 0.00	11.65	0 0	0 0	0 0
10 Nov	169.39	5.7 ₹ 27,787.5	0 0.00	-	0 0	0 0	0 0
7 Nov	169.16	5.7 ₹ 27,787.5	0 0.00	-	0 0	0 0	0 0
6 Nov	168.37	5.7 ₹ 27,787.5	0 0.00	-	0 0	0 0	0 0
4 Nov	169.25	5.7 ₹ 27,787.5	0 0.00	-	0 0	0 0	0 0
3 Nov	167.73	5.7 ₹ 27,787.5	0 0.00	-	0 0	0 0	0 0
31 Oct	165.90	5.7 ₹ 27,787.5	0 0.00	-	0 0	0 0	0 0
30 Oct	163.51	5.7 ₹ 27,787.5	0 0.00	-	0 0	0 0	0 0
29 Oct	163.09	5.7 ₹ 27,787.5	0 0.00	7.18	0 0	0 0	0 0

For Indian Oil Corp Ltd - strike price 151 expiring on 30DEC2025

Delta for 151 PE is -0.05

Historical price for 151 PE is as follows

On 19 Dec IOC was trading at 162.60. The strike last trading price was 0.14, which was -0.04 lower than the previous day. The implied volatity was 26.34, the open interest changed by -59 which decreased total open position to 82

On 18 Dec IOC was trading at 161.75. The strike last trading price was 0.2, which was -0.03 lower than the previous day. The implied volatity was 25.92, the open interest changed by 13 which increased total open position to 141

On 17 Dec IOC was trading at 168.16. The strike last trading price was 0.13, which was 0.01 higher than the previous day. The implied volatity was 32.34, the open interest changed by 34 which increased total open position to 61

On 16 Dec IOC was trading at 167.74. The strike last trading price was 0.13, which was 0.01 higher than the previous day. The implied volatity was 30.58, the open interest changed by 11 which increased total open position to 29

On 15 Dec IOC was trading at 168.55. The strike last trading price was 0.12, which was -0.31 lower than the previous day. The implied volatity was 30.89, the open interest changed by -17 which decreased total open position to 17

On 12 Dec IOC was trading at 163.67. The strike last trading price was 0.45, which was 0.02 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34

On 11 Dec IOC was trading at 161.75. The strike last trading price was 0.45, which was 0.02 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34

On 10 Dec IOC was trading at 163.07. The strike last trading price was 0.45, which was 0.02 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34

On 9 Dec IOC was trading at 163.01. The strike last trading price was 0.45, which was 0.02 higher than the previous day. The implied volatity was -, the open interest changed by -17 which decreased total open position to 0

On 8 Dec IOC was trading at 162.10. The strike last trading price was 0.45, which was 0.02 higher than the previous day. The implied volatity was 24.60, the open interest changed by -16 which decreased total open position to 35

On 5 Dec IOC was trading at 163.66. The strike last trading price was 0.43, which was -0.08 lower than the previous day. The implied volatity was 24.65, the open interest changed by 0 which decreased total open position to 50

On 4 Dec IOC was trading at 162.76. The strike last trading price was 0.51, which was 0.09 higher than the previous day. The implied volatity was 24.17, the open interest changed by -2 which decreased total open position to 51

On 3 Dec IOC was trading at 164.11. The strike last trading price was 0.41, which was -0.23 lower than the previous day. The implied volatity was 24.68, the open interest changed by 2 which increased total open position to 54

On 2 Dec IOC was trading at 162.34. The strike last trading price was 0.62, which was 0.09 higher than the previous day. The implied volatity was 24.60, the open interest changed by 9 which increased total open position to 52

On 1 Dec IOC was trading at 162.97. The strike last trading price was 0.52, which was 0.17 higher than the previous day. The implied volatity was 23.49, the open interest changed by 2 which increased total open position to 44

On 28 Nov IOC was trading at 161.75. The strike last trading price was 0.35, which was -0.13 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 0.35, which was -0.13 lower than the previous day. The implied volatity was -, the open interest changed by 31 which increased total open position to 0

On 26 Nov IOC was trading at 165.59. The strike last trading price was 0.35, which was -0.13 lower than the previous day. The implied volatity was 22.67, the open interest changed by 30 which increased total open position to 41

On 25 Nov IOC was trading at 164.12. The strike last trading price was 0.48, 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 0

On 24 Nov IOC was trading at 165.69. The strike last trading price was 0.48, which was 0.03 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 21 Nov IOC was trading at 167.35. The strike last trading price was 0.48, which was 0.03 higher than the previous day. The implied volatity was 24.25, the open interest changed by 1 which increased total open position to 11

On 20 Nov IOC was trading at 168.70. The strike last trading price was 0.45, which was -5.25 lower than the previous day. The implied volatity was 25.60, 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 5.7, which was 0 lower than the previous day. The implied volatity was 11.06, 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 5.7, 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 17 Nov IOC was trading at 173.12. The strike last trading price was 5.7, 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 14 Nov IOC was trading at 171.25. The strike last trading price was 5.7, 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 13 Nov IOC was trading at 172.45. The strike last trading price was 5.7, which was 0 lower than the previous day. The implied volatity was 11.70, 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 5.7, which was 0 lower than the previous day. The implied volatity was 11.62, 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 5.7, which was 0 lower than the previous day. The implied volatity was 11.65, 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 5.7, 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 Nov IOC was trading at 169.16. The strike last trading price was 5.7, 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 Nov IOC was trading at 168.37. The strike last trading price was 5.7, 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 4 Nov IOC was trading at 169.25. The strike last trading price was 5.7, 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 3 Nov IOC was trading at 167.73. The strike last trading price was 5.7, 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 31 Oct IOC was trading at 165.90. The strike last trading price was 5.7, 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 30 Oct IOC was trading at 163.51. The strike last trading price was 5.7, 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 29 Oct IOC was trading at 163.09. The strike last trading price was 5.7, which was 0 lower than the previous day. The implied volatity was 7.18, 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