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 155 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	163.01	7.65 ₹ 37,293.75	0.96 4680.00	-	30 1,46,250	19 92,625	99 4,82,625
8 Dec	162.10	6.69 ₹ 32,613.75	-1.28 -6240.00	-	29 1,41,375	4 19,500	75 3,65,625
5 Dec	163.66	7.97 ₹ 38,853.75	0.39 1901.25	-	23 1,12,125	15 73,125	72 3,51,000
4 Dec	162.76	7.58 ₹ 36,952.5	-1.43 -6971.25	-	18 87,750	-9 -43,875	57 2,77,875
3 Dec	164.11	9.01 ₹ 43,923.75	1.01 4923.75	-	29 1,41,375	11 53,625	66 3,21,750
2 Dec	162.34	8 ₹ 39,000	-0.8 -3900.00	-	20 97,500	8 39,000	51 2,48,625
1 Dec	162.97	8.8 ₹ 42,900	0.12 585.00	-	4 19,500	1 4,875	43 2,09,625
28 Nov	161.75	8.83 ₹ 43,046.25	-1.86 -9067.50	16.90	21 1,02,375	4 19,500	42 2,04,750
27 Nov	163.81	10.69 ₹ 52,113.75	-0.36 -1755.00	18.91	17 82,875	6 29,250	38 1,85,250
26 Nov	165.59	11.05 ₹ 53,868.75	0.55 2681.25	-	7 34,125	0 0	32 1,56,000
25 Nov	164.12	10.5 ₹ 51,187.5	-1.32 -6435.00	9.55	7 34,125	3 14,625	31 1,51,125
24 Nov	165.69	11.82 ₹ 57,622.5	-2.03 -9896.25	-	16 78,000	15 73,125	27 1,31,625
21 Nov	167.35	13.85 ₹ 67,518.75	-1.15 -5606.25	20.51	3 14,625	2 9,750	11 53,625
20 Nov	168.70	15 ₹ 73,125	-1.8 -8775.00	-	7 34,125	6 29,250	8 39,000
19 Nov	169.33	16.8 ₹ 81,900	8.15 39731.25	22.91	2 9,750	1 4,875	1 4,875
18 Nov	171.59	8.65 ₹ 42,168.75	0 0.00	-	0 0	0 0	0 0
17 Nov	173.12	8.65 ₹ 42,168.75	0 0.00	-	0 0	0 0	0 0
14 Nov	171.25	8.65 ₹ 42,168.75	0 0.00	-	0 0	0 0	0 0
13 Nov	172.45	8.65 ₹ 42,168.75	0 0.00	-	0 0	0 0	0 0
12 Nov	172.30	8.65 ₹ 42,168.75	0 0.00	-	0 0	0 0	0 0

11 Nov	172.44	8.65 ₹ 42,168.75	0 0.00	-	0 0	0 0	0 0
10 Nov	169.39	8.65 ₹ 42,168.75	0 0.00	-	0 0	0 0	0 0
7 Nov	169.16	8.65 ₹ 42,168.75	0 0.00	-	0 0	0 0	0 0
6 Nov	168.37	8.65 ₹ 42,168.75	0 0.00	-	0 0	0 0	0 0
4 Nov	169.25	8.65 ₹ 42,168.75	0 0.00	-	0 0	0 0	0 0
3 Nov	167.73	8.65 ₹ 42,168.75	0 0.00	-	0 0	0 0	0 0
31 Oct	165.90	8.65 ₹ 42,168.75	0 0.00	-	0 0	0 0	0 0
30 Oct	163.51	8.65 ₹ 42,168.75	0 0.00	-	0 0	0 0	0 0
29 Oct	163.09	8.65 ₹ 42,168.75	0 0.00	-	0 0	0 0	0 0

For Indian Oil Corp Ltd - strike price 155 expiring on 30DEC2025

Delta for 155 CE is -

Historical price for 155 CE is as follows

On 9 Dec IOC was trading at 163.01. The strike last trading price was 7.65, which was 0.96 higher than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 99

On 8 Dec IOC was trading at 162.10. The strike last trading price was 6.69, which was -1.28 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 75

On 5 Dec IOC was trading at 163.66. The strike last trading price was 7.97, which was 0.39 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 72

On 4 Dec IOC was trading at 162.76. The strike last trading price was 7.58, which was -1.43 lower than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 57

On 3 Dec IOC was trading at 164.11. The strike last trading price was 9.01, which was 1.01 higher than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 66

On 2 Dec IOC was trading at 162.34. The strike last trading price was 8, which was -0.8 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 51

On 1 Dec IOC was trading at 162.97. The strike last trading price was 8.8, which was 0.12 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 43

On 28 Nov IOC was trading at 161.75. The strike last trading price was 8.83, which was -1.86 lower than the previous day. The implied volatity was 16.90, the open interest changed by 4 which increased total open position to 42

On 27 Nov IOC was trading at 163.81. The strike last trading price was 10.69, which was -0.36 lower than the previous day. The implied volatity was 18.91, the open interest changed by 6 which increased total open position to 38

On 26 Nov IOC was trading at 165.59. The strike last trading price was 11.05, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32

On 25 Nov IOC was trading at 164.12. The strike last trading price was 10.5, which was -1.32 lower than the previous day. The implied volatity was 9.55, the open interest changed by 3 which increased total open position to 31

On 24 Nov IOC was trading at 165.69. The strike last trading price was 11.82, which was -2.03 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 27

On 21 Nov IOC was trading at 167.35. The strike last trading price was 13.85, which was -1.15 lower than the previous day. The implied volatity was 20.51, the open interest changed by 2 which increased total open position to 11

On 20 Nov IOC was trading at 168.70. The strike last trading price was 15, which was -1.8 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 8

On 19 Nov IOC was trading at 169.33. The strike last trading price was 16.8, which was 8.15 higher than the previous day. The implied volatity was 22.91, the open interest changed by 1 which increased total open position to 1

On 18 Nov IOC was trading at 171.59. The strike last trading price was 8.65, 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 8.65, 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 8.65, 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 8.65, 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 8.65, 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 8.65, 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 8.65, 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 8.65, 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 8.65, 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 8.65, 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 8.65, 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 8.65, 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 8.65, 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 8.65, 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 155 PE
Delta: -0.16 Vega: 0.09 Theta: -0.05 Gamma: 0.03
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	163.01	0.77 ₹ 3,753.75	-0.25 -1218.75	23.62	469 22,86,375	-4 -19,500	495 24,13,125
8 Dec	162.10	1.05 ₹ 5,118.75	0.29 1413.75	24.49	286 13,94,250	18 87,750	498 24,27,750
5 Dec	163.66	0.76 ₹ 3,705	-0.26 -1267.50	22.53	206 10,04,250	17 82,875	481 23,44,875
4 Dec	162.76	1.04 ₹ 5,070	0.13 633.75	23.35	253 12,33,375	8 39,000	463 22,57,125
3 Dec	164.11	0.86 ₹ 4,192.5	-0.41 -1998.75	24.13	235 11,45,625	13 63,375	457 22,27,875
2 Dec	162.34	1.23 ₹ 5,996.25	0.14 682.50	24.02	336 16,38,000	19 92,625	451 21,98,625
1 Dec	162.97	1.06 ₹ 5,167.5	-0.11 -536.25	22.87	199 9,70,125	13 63,375	433 21,10,875
28 Nov	161.75	1.13 ₹ 5,508.75	0.32 1560.00	21.23	303 14,77,125	66 3,21,750	418 20,37,750
27 Nov	163.81	0.8 ₹ 3,900	0.16 780.00	20.81	389 18,96,375	86 4,19,250	355 17,30,625
26 Nov	165.59	0.65 ₹ 3,168.75	-0.15 -731.25	21.37	157 7,65,375	18 87,750	268 13,06,500
25 Nov	164.12	0.8 ₹ 3,900	0.04 195.00	20.70	239 11,65,125	35 1,70,625	250 12,18,750
24 Nov	165.69	0.74 ₹ 3,607.5	0.02 97.50	21.85	117 5,70,375	55 2,68,125	212 10,33,500
21 Nov	167.35	0.71 ₹ 3,461.25	0 0.00	22.05	65 3,16,875	8 39,000	156 7,60,500
20 Nov	168.70	0.71 ₹ 3,461.25	-0.02 -97.50	24.05	99 4,82,625	2 9,750	148 7,21,500
19 Nov	169.33	0.72 ₹ 3,510	0.13 633.75	24.69	136 6,63,000	30 1,46,250	146 7,11,750
18 Nov	171.59	0.56 ₹ 2,730	0.05 243.75	24.83	87 4,24,125	-11 -53,625	116 5,65,500
17 Nov	173.12	0.51 ₹ 2,486.25	-0.18 -877.50	25.50	7 34,125	1 4,875	128 6,24,000
14 Nov	171.25	0.69 ₹ 3,363.75	0.05 243.75	25.06	7 34,125	5 24,375	126 6,14,250
13 Nov	172.45	0.64 ₹ 3,120	-0.06 -292.50	25.06	4 19,500	-1 -4,875	121 5,89,875
12 Nov	172.30	0.7 ₹ 3,412.5	-0.06 -292.50	25.27	39 1,90,125	26 1,26,750	123 5,99,625
11 Nov	172.44	0.76 ₹ 3,705	-0.3 -1462.50	25.96	43 2,09,625	24 1,17,000	97 4,72,875
10 Nov	169.39	1.06 ₹ 5,167.5	-0.02 -97.50	25.04	38 1,85,250	21 1,02,375	69 3,36,375
7 Nov	169.16	1.08 ₹ 5,265	-0.28 -1365.00	24.51	17 82,875	-6 -29,250	48 2,34,000
6 Nov	168.37	1.36 ₹ 6,630	0.12 585.00	25.67	2 9,750	1 4,875	54 2,63,250
4 Nov	169.25	1.24 ₹ 6,045	-0.11 -536.25	25.23	24 1,17,000	11 53,625	54 2,63,250
3 Nov	167.73	1.35 ₹ 6,581.25	-0.5 -2437.50	23.70	5 24,375	1 4,875	43 2,09,625
31 Oct	165.90	1.75 ₹ 8,531.25	-0.55 -2681.25	-	34 1,65,750	10 48,750	42 2,04,750
30 Oct	163.51	2.3 ₹ 11,212.5	0.05 243.75	25.05	47 2,29,125	17 82,875	34 1,65,750
29 Oct	163.09	2.3 ₹ 11,212.5	-5.2 -25350.00	24.00	20 97,500	16 78,000	16 78,000

For Indian Oil Corp Ltd - strike price 155 expiring on 30DEC2025

Delta for 155 PE is -0.16

Historical price for 155 PE is as follows

On 9 Dec IOC was trading at 163.01. The strike last trading price was 0.77, which was -0.25 lower than the previous day. The implied volatity was 23.62, the open interest changed by -4 which decreased total open position to 495

On 8 Dec IOC was trading at 162.10. The strike last trading price was 1.05, which was 0.29 higher than the previous day. The implied volatity was 24.49, the open interest changed by 18 which increased total open position to 498

On 5 Dec IOC was trading at 163.66. The strike last trading price was 0.76, which was -0.26 lower than the previous day. The implied volatity was 22.53, the open interest changed by 17 which increased total open position to 481

On 4 Dec IOC was trading at 162.76. The strike last trading price was 1.04, which was 0.13 higher than the previous day. The implied volatity was 23.35, the open interest changed by 8 which increased total open position to 463

On 3 Dec IOC was trading at 164.11. The strike last trading price was 0.86, which was -0.41 lower than the previous day. The implied volatity was 24.13, the open interest changed by 13 which increased total open position to 457

On 2 Dec IOC was trading at 162.34. The strike last trading price was 1.23, which was 0.14 higher than the previous day. The implied volatity was 24.02, the open interest changed by 19 which increased total open position to 451

On 1 Dec IOC was trading at 162.97. The strike last trading price was 1.06, which was -0.11 lower than the previous day. The implied volatity was 22.87, the open interest changed by 13 which increased total open position to 433

On 28 Nov IOC was trading at 161.75. The strike last trading price was 1.13, which was 0.32 higher than the previous day. The implied volatity was 21.23, the open interest changed by 66 which increased total open position to 418

On 27 Nov IOC was trading at 163.81. The strike last trading price was 0.8, which was 0.16 higher than the previous day. The implied volatity was 20.81, the open interest changed by 86 which increased total open position to 355

On 26 Nov IOC was trading at 165.59. The strike last trading price was 0.65, which was -0.15 lower than the previous day. The implied volatity was 21.37, the open interest changed by 18 which increased total open position to 268

On 25 Nov IOC was trading at 164.12. The strike last trading price was 0.8, which was 0.04 higher than the previous day. The implied volatity was 20.70, the open interest changed by 35 which increased total open position to 250

On 24 Nov IOC was trading at 165.69. The strike last trading price was 0.74, which was 0.02 higher than the previous day. The implied volatity was 21.85, the open interest changed by 55 which increased total open position to 212

On 21 Nov IOC was trading at 167.35. The strike last trading price was 0.71, which was 0 lower than the previous day. The implied volatity was 22.05, the open interest changed by 8 which increased total open position to 156

On 20 Nov IOC was trading at 168.70. The strike last trading price was 0.71, which was -0.02 lower than the previous day. The implied volatity was 24.05, the open interest changed by 2 which increased total open position to 148

On 19 Nov IOC was trading at 169.33. The strike last trading price was 0.72, which was 0.13 higher than the previous day. The implied volatity was 24.69, the open interest changed by 30 which increased total open position to 146

On 18 Nov IOC was trading at 171.59. The strike last trading price was 0.56, which was 0.05 higher than the previous day. The implied volatity was 24.83, the open interest changed by -11 which decreased total open position to 116

On 17 Nov IOC was trading at 173.12. The strike last trading price was 0.51, which was -0.18 lower than the previous day. The implied volatity was 25.50, the open interest changed by 1 which increased total open position to 128

On 14 Nov IOC was trading at 171.25. The strike last trading price was 0.69, which was 0.05 higher than the previous day. The implied volatity was 25.06, the open interest changed by 5 which increased total open position to 126

On 13 Nov IOC was trading at 172.45. The strike last trading price was 0.64, which was -0.06 lower than the previous day. The implied volatity was 25.06, the open interest changed by -1 which decreased total open position to 121

On 12 Nov IOC was trading at 172.30. The strike last trading price was 0.7, which was -0.06 lower than the previous day. The implied volatity was 25.27, the open interest changed by 26 which increased total open position to 123

On 11 Nov IOC was trading at 172.44. The strike last trading price was 0.76, which was -0.3 lower than the previous day. The implied volatity was 25.96, the open interest changed by 24 which increased total open position to 97

On 10 Nov IOC was trading at 169.39. The strike last trading price was 1.06, which was -0.02 lower than the previous day. The implied volatity was 25.04, the open interest changed by 21 which increased total open position to 69

On 7 Nov IOC was trading at 169.16. The strike last trading price was 1.08, which was -0.28 lower than the previous day. The implied volatity was 24.51, the open interest changed by -6 which decreased total open position to 48

On 6 Nov IOC was trading at 168.37. The strike last trading price was 1.36, which was 0.12 higher than the previous day. The implied volatity was 25.67, the open interest changed by 1 which increased total open position to 54

On 4 Nov IOC was trading at 169.25. The strike last trading price was 1.24, which was -0.11 lower than the previous day. The implied volatity was 25.23, the open interest changed by 11 which increased total open position to 54

On 3 Nov IOC was trading at 167.73. The strike last trading price was 1.35, which was -0.5 lower than the previous day. The implied volatity was 23.70, the open interest changed by 1 which increased total open position to 43

On 31 Oct IOC was trading at 165.90. The strike last trading price was 1.75, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 42

On 30 Oct IOC was trading at 163.51. The strike last trading price was 2.3, which was 0.05 higher than the previous day. The implied volatity was 25.05, the open interest changed by 17 which increased total open position to 34

On 29 Oct IOC was trading at 163.09. The strike last trading price was 2.3, which was -5.2 lower than the previous day. The implied volatity was 24.00, the open interest changed by 16 which increased total open position to 16

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