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 153 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	163.01	12.4 ₹ 60,450	-1.45 -7068.75	-	0 0	0 0	0 0
8 Dec	162.10	12.4 ₹ 60,450	-1.45 -7068.75	-	0 0	0 0	6 29,250

5 Dec	163.66	12.4 ₹ 60,450	-1.45 -7068.75	-	0 0	0 0	0 0
4 Dec	162.76	12.4 ₹ 60,450	-1.45 -7068.75	-	0 0	0 0	0 0
3 Dec	164.11	12.4 ₹ 60,450	-1.45 -7068.75	-	0 0	0 0	0 0
2 Dec	162.34	12.4 ₹ 60,450	-1.45 -7068.75	-	0 0	0 0	0 0
1 Dec	162.97	12.4 ₹ 60,450	-1.45 -7068.75	-	0 0	0 0	0 0
28 Nov	161.75	12.4 ₹ 60,450	-1.45 -7068.75	-	0 0	0 0	0 0
27 Nov	163.81	12.4 ₹ 60,450	-1.45 -7068.75	18.30	2 9,750	0 0	6 29,250
26 Nov	165.59	13.85 ₹ 67,518.75	0.31 1511.25	-	3 14,625	0 0	5 24,375
25 Nov	164.12	13.54 ₹ 66,007.5	3.84 18720.00	-	0 0	5 24,375	0 0
24 Nov	165.69	13.54 ₹ 66,007.5	3.84 18720.00	-	12 58,500	4 19,500	4 19,500
21 Nov	167.35	9.7 ₹ 47,287.5	0 0.00	-	0 0	0 0	0 0
20 Nov	168.70	9.7 ₹ 47,287.5	0 0.00	-	0 0	0 0	0 0
19 Nov	169.33	9.7 ₹ 47,287.5	0 0.00	-	0 0	0 0	0 0
18 Nov	171.59	9.7 ₹ 47,287.5	0 0.00	-	0 0	0 0	0 0
17 Nov	173.12	9.7 ₹ 47,287.5	0 0.00	-	0 0	0 0	0 0
14 Nov	171.25	9.7 ₹ 47,287.5	0 0.00	-	0 0	0 0	0 0
13 Nov	172.45	9.7 ₹ 47,287.5	0 0.00	-	0 0	0 0	0 0
12 Nov	172.30	9.7 ₹ 47,287.5	0 0.00	-	0 0	0 0	0 0
11 Nov	172.44	9.7 ₹ 47,287.5	0 0.00	-	0 0	0 0	0 0
10 Nov	169.39	9.7 ₹ 47,287.5	0 0.00	-	0 0	0 0	0 0
7 Nov	169.16	9.7 ₹ 47,287.5	0 0.00	-	0 0	0 0	0 0
6 Nov	168.37	9.7 ₹ 47,287.5	0 0.00	-	0 0	0 0	0 0
4 Nov	169.25	9.7 ₹ 47,287.5	0 0.00	-	0 0	0 0	0 0
3 Nov	167.73	9.7 ₹ 47,287.5	0 0.00	-	0 0	0 0	0 0
31 Oct	165.90	9.7 ₹ 47,287.5	0 0.00	-	0 0	0 0	0 0
30 Oct	163.51	9.7 ₹ 47,287.5	0 0.00	-	0 0	0 0	0 0
29 Oct	163.09	9.7 ₹ 47,287.5	0 0.00	-	0 0	0 0	0 0

For Indian Oil Corp Ltd - strike price 153 expiring on 30DEC2025

Delta for 153 CE is -

Historical price for 153 CE is as follows

On 9 Dec IOC was trading at 163.01. The strike last trading price was 12.4, which was -1.45 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 12.4, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 5 Dec IOC was trading at 163.66. The strike last trading price was 12.4, which was -1.45 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 12.4, which was -1.45 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 12.4, which was -1.45 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 12.4, which was -1.45 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 12.4, which was -1.45 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 12.4, which was -1.45 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 12.4, which was -1.45 lower than the previous day. The implied volatity was 18.30, the open interest changed by 0 which decreased total open position to 6

On 26 Nov IOC was trading at 165.59. The strike last trading price was 13.85, which was 0.31 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 25 Nov IOC was trading at 164.12. The strike last trading price was 13.54, which was 3.84 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 24 Nov IOC was trading at 165.69. The strike last trading price was 13.54, which was 3.84 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 4

On 21 Nov IOC was trading at 167.35. The strike last trading price was 9.7, 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 20 Nov IOC was trading at 168.70. The strike last trading price was 9.7, 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 19 Nov IOC was trading at 169.33. The strike last trading price was 9.7, 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 18 Nov IOC was trading at 171.59. The strike last trading price was 9.7, 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 9.7, 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 9.7, 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 9.7, 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 12 Nov IOC was trading at 172.30. The strike last trading price was 9.7, 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 11 Nov IOC was trading at 172.44. The strike last trading price was 9.7, 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 10 Nov IOC was trading at 169.39. The strike last trading price was 9.7, 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 9.7, 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 9.7, 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 9.7, 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 9.7, 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 9.7, 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 9.7, 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 9.7, 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

IOC 30DEC2025 153 PE
Delta: -0.11 Vega: 0.07 Theta: -0.04 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	163.01	0.49 ₹ 2,388.75	-0.19 -926.25	23.67	30 1,46,250	-7 -34,125	180 8,77,500
8 Dec	162.10	0.69 ₹ 3,363.75	0.2 975.00	24.42	41 1,99,875	-12 -58,500	187 9,11,625
5 Dec	163.66	0.5 ₹ 2,437.5	-0.2 -975.00	22.69	167 8,14,125	95 4,63,125	199 9,70,125
4 Dec	162.76	0.71 ₹ 3,461.25	0.07 341.25	23.49	4 19,500	3 14,625	105 5,11,875
3 Dec	164.11	0.64 ₹ 3,120	-0.25 -1218.75	24.87	6 29,250	-1 -4,875	102 4,97,250
2 Dec	162.34	0.89 ₹ 4,338.75	0.1 487.50	24.38	17 82,875	6 29,250	104 5,07,000
1 Dec	162.97	0.79 ₹ 3,851.25	-0.04 -195.00	23.58	5 24,375	1 4,875	98 4,77,750
28 Nov	161.75	0.81 ₹ 3,948.75	0.23 1121.25	21.64	44 2,14,500	8 39,000	99 4,82,625
27 Nov	163.81	0.58 ₹ 2,827.5	0.11 536.25	21.41	58 2,82,750	32 1,56,000	91 4,43,625
26 Nov	165.59	0.47 ₹ 2,291.25	-0.12 -585.00	21.92	41 1,99,875	2 9,750	59 2,87,625
25 Nov	164.12	0.59 ₹ 2,876.25	0.02 97.50	21.35	37 1,80,375	4 19,500	56 2,73,000
24 Nov	165.69	0.56 ₹ 2,730	-0.02 -97.50	22.55	27 1,31,625	18 87,750	50 2,43,750
21 Nov	167.35	0.58 ₹ 2,827.5	0.01 48.75	23.10	13 63,375	1 4,875	32 1,56,000
20 Nov	168.70	0.57 ₹ 2,778.75	-0.03 -146.25	24.88	45 2,19,375	-9 -43,875	31 1,51,125
19 Nov	169.33	0.62 ₹ 3,022.5	-5.93 -28908.75	25.92	99 4,82,625	42 2,04,750	42 2,04,750
18 Nov	171.59	6.55 ₹ 31,931.25	0 0.00	-	0 0	0 0	0 0
17 Nov	173.12	6.55 ₹ 31,931.25	0 0.00	-	0 0	0 0	0 0
14 Nov	171.25	6.55 ₹ 31,931.25	0 0.00	-	0 0	0 0	0 0
13 Nov	172.45	6.55 ₹ 31,931.25	0 0.00	10.83	0 0	0 0	0 0
12 Nov	172.30	6.55 ₹ 31,931.25	0 0.00	10.75	0 0	0 0	0 0
11 Nov	172.44	6.55 ₹ 31,931.25	0 0.00	10.79	0 0	0 0	0 0
10 Nov	169.39	6.55 ₹ 31,931.25	0 0.00	-	0 0	0 0	0 0
7 Nov	169.16	6.55 ₹ 31,931.25	0 0.00	-	0 0	0 0	0 0
6 Nov	168.37	6.55 ₹ 31,931.25	0 0.00	-	0 0	0 0	0 0
4 Nov	169.25	6.55 ₹ 31,931.25	0 0.00	-	0 0	0 0	0 0
3 Nov	167.73	6.55 ₹ 31,931.25	0 0.00	8.21	0 0	0 0	0 0
31 Oct	165.90	6.55 ₹ 31,931.25	0 0.00	-	0 0	0 0	0 0
30 Oct	163.51	6.55 ₹ 31,931.25	0 0.00	6.13	0 0	0 0	0 0
29 Oct	163.09	6.55 ₹ 31,931.25	0 0.00	5.75	0 0	0 0	0 0

For Indian Oil Corp Ltd - strike price 153 expiring on 30DEC2025

Delta for 153 PE is -0.11

Historical price for 153 PE is as follows

On 9 Dec IOC was trading at 163.01. The strike last trading price was 0.49, which was -0.19 lower than the previous day. The implied volatity was 23.67, the open interest changed by -7 which decreased total open position to 180

On 8 Dec IOC was trading at 162.10. The strike last trading price was 0.69, which was 0.2 higher than the previous day. The implied volatity was 24.42, the open interest changed by -12 which decreased total open position to 187

On 5 Dec IOC was trading at 163.66. The strike last trading price was 0.5, which was -0.2 lower than the previous day. The implied volatity was 22.69, the open interest changed by 95 which increased total open position to 199

On 4 Dec IOC was trading at 162.76. The strike last trading price was 0.71, which was 0.07 higher than the previous day. The implied volatity was 23.49, the open interest changed by 3 which increased total open position to 105

On 3 Dec IOC was trading at 164.11. The strike last trading price was 0.64, which was -0.25 lower than the previous day. The implied volatity was 24.87, the open interest changed by -1 which decreased total open position to 102

On 2 Dec IOC was trading at 162.34. The strike last trading price was 0.89, which was 0.1 higher than the previous day. The implied volatity was 24.38, the open interest changed by 6 which increased total open position to 104

On 1 Dec IOC was trading at 162.97. The strike last trading price was 0.79, which was -0.04 lower than the previous day. The implied volatity was 23.58, the open interest changed by 1 which increased total open position to 98

On 28 Nov IOC was trading at 161.75. The strike last trading price was 0.81, which was 0.23 higher than the previous day. The implied volatity was 21.64, the open interest changed by 8 which increased total open position to 99

On 27 Nov IOC was trading at 163.81. The strike last trading price was 0.58, which was 0.11 higher than the previous day. The implied volatity was 21.41, the open interest changed by 32 which increased total open position to 91

On 26 Nov IOC was trading at 165.59. The strike last trading price was 0.47, which was -0.12 lower than the previous day. The implied volatity was 21.92, the open interest changed by 2 which increased total open position to 59

On 25 Nov IOC was trading at 164.12. The strike last trading price was 0.59, which was 0.02 higher than the previous day. The implied volatity was 21.35, the open interest changed by 4 which increased total open position to 56

On 24 Nov IOC was trading at 165.69. The strike last trading price was 0.56, which was -0.02 lower than the previous day. The implied volatity was 22.55, the open interest changed by 18 which increased total open position to 50

On 21 Nov IOC was trading at 167.35. The strike last trading price was 0.58, which was 0.01 higher than the previous day. The implied volatity was 23.10, the open interest changed by 1 which increased total open position to 32

On 20 Nov IOC was trading at 168.70. The strike last trading price was 0.57, which was -0.03 lower than the previous day. The implied volatity was 24.88, the open interest changed by -9 which decreased total open position to 31

On 19 Nov IOC was trading at 169.33. The strike last trading price was 0.62, which was -5.93 lower than the previous day. The implied volatity was 25.92, the open interest changed by 42 which increased total open position to 42

On 18 Nov IOC was trading at 171.59. The strike last trading price was 6.55, 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 6.55, 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 14 Nov IOC was trading at 171.25. The strike last trading price was 6.55, 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 13 Nov IOC was trading at 172.45. The strike last trading price was 6.55, which was 0 lower than the previous day. The implied volatity was 10.83, 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 6.55, which was 0 lower than the previous day. The implied volatity was 10.75, 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 6.55, which was 0 lower than the previous day. The implied volatity was 10.79, 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 6.55, 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 6.55, 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 6 Nov IOC was trading at 168.37. The strike last trading price was 6.55, 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 Nov IOC was trading at 169.25. The strike last trading price was 6.55, 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 6.55, which was 0 lower than the previous day. The implied volatity was 8.21, 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 6.55, 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 6.55, which was 0 lower than the previous day. The implied volatity was 6.13, 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 6.55, which was 0 lower than the previous day. The implied volatity was 5.75, 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