IOC

Indian Oil Corp Ltd

163.67 +1.92 (1.19%)

L: 162.06 H: 164.9

Back to Option Chain

Historical option data for IOC
12 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 157 CE
Delta: 0.85 Vega: 0.08 Theta: -0.08 Gamma: 0.03
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	163.67	8.2 ₹ 39,975	3.2 15600.00	20.77	49 2,38,875	28 1,36,500	42 2,04,750
11 Dec	161.75	5 ₹ 24,375	-2.03 -9896.25	-	10 48,750	2 9,750	15 73,125
10 Dec	163.07	7.03 ₹ 34,271.25	1.23 5996.25	18.57	13 63,375	-3 -14,625	12 58,500
9 Dec	163.01	5.7 ₹ 27,787.5	-0.98 -4777.50	-	16 78,000	-1 -4,875	11 53,625
8 Dec	162.10	6.68 ₹ 32,565	0.68 3315.00	16.67	2 9,750	0 0	12 58,500
5 Dec	163.66	6 ₹ 29,250	-1.68 -8190.00	-	0 0	-1 -4,875	0 0
4 Dec	162.76	6 ₹ 29,250	-1.68 -8190.00	-	2 9,750	-1 -4,875	12 58,500
3 Dec	164.11	7.68 ₹ 37,440	0.28 1365.00	-	8 39,000	3 14,625	13 63,375
2 Dec	162.34	7.4 ₹ 36,075	0.21 1023.75	-	0 0	-1 -4,875	0 0
1 Dec	162.97	7.4 ₹ 36,075	0.21 1023.75	13.78	3 14,625	0 0	11 53,625

28 Nov	161.75	7.06 ₹ 34,417.5	-1.99 -9701.25	15.72	15 73,125	7 34,125	11 53,625
27 Nov	163.81	9.05 ₹ 44,118.75	-2.95 -14381.25	-	0 0	0 0	0 0
26 Nov	165.59	9.05 ₹ 44,118.75	-2.95 -14381.25	-	0 0	2 9,750	0 0
25 Nov	164.12	9.05 ₹ 44,118.75	-2.95 -14381.25	15.82	2 9,750	0 0	2 9,750
24 Nov	165.69	12 ₹ 58,500	0 0.00	-	0 0	0 0	0 0
21 Nov	167.35	12 ₹ 58,500	0 0.00	-	0 0	0 0	0 0
20 Nov	168.70	12 ₹ 58,500	0 0.00	-	0 0	0 0	0 0
19 Nov	169.33	12 ₹ 58,500	0 0.00	-	0 0	0 0	0 0
18 Nov	171.59	12 ₹ 58,500	0 0.00	-	0 0	0 0	0 0
17 Nov	173.12	12 ₹ 58,500	0 0.00	-	0 0	0 0	0 0
14 Nov	171.25	12 ₹ 58,500	0 0.00	-	0 0	0 0	0 0
13 Nov	172.45	12 ₹ 58,500	0 0.00	-	0 0	0 0	0 0
12 Nov	172.30	12 ₹ 58,500	0 0.00	-	0 0	0 0	0 0
11 Nov	172.44	12 ₹ 58,500	0 0.00	-	0 0	0 0	0 0
10 Nov	169.39	12 ₹ 58,500	0 0.00	-	0 0	0 0	0 0
7 Nov	169.16	12 ₹ 58,500	0 0.00	-	0 0	0 0	0 0
6 Nov	168.37	12 ₹ 58,500	0 0.00	-	0 0	0 0	0 0
4 Nov	169.25	12 ₹ 58,500	0 0.00	-	0 0	0 0	0 0
3 Nov	167.73	12 ₹ 58,500	0 0.00	-	0 0	1 4,875	0 0
31 Oct	165.90	12 ₹ 58,500	0 0.00	-	1 4,875	0 0	1 4,875
30 Oct	163.51	12 ₹ 58,500	4.3 20962.50	23.76	1 4,875	0 0	0 0
29 Oct	163.09	7.7 ₹ 37,537.5	0 0.00	-	0 0	0 0	0 0

For Indian Oil Corp Ltd - strike price 157 expiring on 30DEC2025

Delta for 157 CE is 0.85

Historical price for 157 CE is as follows

On 12 Dec IOC was trading at 163.67. The strike last trading price was 8.2, which was 3.2 higher than the previous day. The implied volatity was 20.77, the open interest changed by 28 which increased total open position to 42

On 11 Dec IOC was trading at 161.75. The strike last trading price was 5, which was -2.03 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 15

On 10 Dec IOC was trading at 163.07. The strike last trading price was 7.03, which was 1.23 higher than the previous day. The implied volatity was 18.57, the open interest changed by -3 which decreased total open position to 12

On 9 Dec IOC was trading at 163.01. The strike last trading price was 5.7, which was -0.98 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 11

On 8 Dec IOC was trading at 162.10. The strike last trading price was 6.68, which was 0.68 higher than the previous day. The implied volatity was 16.67, the open interest changed by 0 which decreased total open position to 12

On 5 Dec IOC was trading at 163.66. The strike last trading price was 6, which was -1.68 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 4 Dec IOC was trading at 162.76. The strike last trading price was 6, which was -1.68 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 12

On 3 Dec IOC was trading at 164.11. The strike last trading price was 7.68, which was 0.28 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 13

On 2 Dec IOC was trading at 162.34. The strike last trading price was 7.4, which was 0.21 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 1 Dec IOC was trading at 162.97. The strike last trading price was 7.4, which was 0.21 higher than the previous day. The implied volatity was 13.78, the open interest changed by 0 which decreased total open position to 11

On 28 Nov IOC was trading at 161.75. The strike last trading price was 7.06, which was -1.99 lower than the previous day. The implied volatity was 15.72, the open interest changed by 7 which increased total open position to 11

On 27 Nov IOC was trading at 163.81. The strike last trading price was 9.05, which was -2.95 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 9.05, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 25 Nov IOC was trading at 164.12. The strike last trading price was 9.05, which was -2.95 lower than the previous day. The implied volatity was 15.82, the open interest changed by 0 which decreased total open position to 2

On 24 Nov IOC was trading at 165.69. The strike last trading price was 12, 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 12, 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 12, 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 12, 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 12, 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 12, 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 12, 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 12, 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 12, 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 12, 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 12, 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 12, 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 12, 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 12, 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 12, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 31 Oct IOC was trading at 165.90. The strike last trading price was 12, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 30 Oct IOC was trading at 163.51. The strike last trading price was 12, which was 4.3 higher than the previous day. The implied volatity was 23.76, 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 7.7, 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 157 PE
Delta: -0.15 Vega: 0.08 Theta: -0.04 Gamma: 0.03
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	163.67	0.58 ₹ 2,827.5	-0.8 -3900.00	20.80	317 15,45,375	9 43,875	180 8,77,500
11 Dec	161.75	1.37 ₹ 6,678.75	0.33 1608.75	24.06	128 6,24,000	17 82,875	169 8,23,875
10 Dec	163.07	1.04 ₹ 5,070	-0.09 -438.75	22.09	92 4,48,500	0 0	152 7,41,000
9 Dec	163.01	1.15 ₹ 5,606.25	-0.58 -2827.50	23.46	30 1,46,250	9 43,875	152 7,41,000
8 Dec	162.10	1.73 ₹ 8,433.75	0.59 2876.25	26.08	65 3,16,875	14 68,250	144 7,02,000
5 Dec	163.66	1.14 ₹ 5,557.5	-0.44 -2145.00	22.52	39 1,90,125	-2 -9,750	130 6,33,750
4 Dec	162.76	1.58 ₹ 7,702.5	0.28 1365.00	23.95	7 34,125	-2 -9,750	133 6,48,375
3 Dec	164.11	1.3 ₹ 6,337.5	-0.44 -2145.00	24.60	31 1,51,125	8 39,000	134 6,53,250
2 Dec	162.34	1.75 ₹ 8,531.25	0.25 1218.75	24.23	38 1,85,250	7 34,125	126 6,14,250
1 Dec	162.97	1.52 ₹ 7,410	-0.11 -536.25	22.94	61 2,97,375	24 1,17,000	120 5,85,000
28 Nov	161.75	1.62 ₹ 7,897.5	0.51 2486.25	21.27	41 1,99,875	1 4,875	95 4,63,125
27 Nov	163.81	1.1 ₹ 5,362.5	0.11 536.25	20.27	20 97,500	8 39,000	94 4,58,250
26 Nov	165.59	0.99 ₹ 4,826.25	-0.09 -438.75	21.63	13 63,375	-3 -14,625	86 4,19,250
25 Nov	164.12	1.08 ₹ 5,265	0.08 390.00	20.08	59 2,87,625	24 1,17,000	88 4,29,000
24 Nov	165.69	1 ₹ 4,875	0.07 341.25	21.35	54 2,63,250	38 1,85,250	64 3,12,000
21 Nov	167.35	0.93 ₹ 4,533.75	-7.62 -37147.50	21.38	32 1,56,000	26 1,26,750	26 1,26,750
20 Nov	168.70	8.55 ₹ 41,681.25	0 0.00	7.91	0 0	0 0	0 0
19 Nov	169.33	8.55 ₹ 41,681.25	0 0.00	8.07	0 0	0 0	0 0
18 Nov	171.59	8.55 ₹ 41,681.25	0 0.00	-	0 0	0 0	0 0
17 Nov	173.12	8.55 ₹ 41,681.25	0 0.00	-	0 0	0 0	0 0
14 Nov	171.25	8.55 ₹ 41,681.25	0 0.00	-	0 0	0 0	0 0
13 Nov	172.45	8.55 ₹ 41,681.25	0 0.00	-	0 0	0 0	0 0
12 Nov	172.30	8.55 ₹ 41,681.25	0 0.00	-	0 0	0 0	0 0
11 Nov	172.44	8.55 ₹ 41,681.25	0 0.00	9.00	0 0	0 0	0 0
10 Nov	169.39	8.55 ₹ 41,681.25	0 0.00	7.51	0 0	0 0	0 0
7 Nov	169.16	8.55 ₹ 41,681.25	0 0.00	7.34	0 0	0 0	0 0
6 Nov	168.37	8.55 ₹ 41,681.25	0 0.00	6.99	0 0	0 0	0 0
4 Nov	169.25	8.55 ₹ 41,681.25	0 0.00	7.21	0 0	0 0	0 0
3 Nov	167.73	8.55 ₹ 41,681.25	0 0.00	5.73	0 0	0 0	0 0
31 Oct	165.90	8.55 ₹ 41,681.25	0 0.00	-	0 0	0 0	0 0
30 Oct	163.51	8.55 ₹ 41,681.25	0 0.00	4.74	0 0	0 0	0 0
29 Oct	163.09	8.55 ₹ 41,681.25	0 0.00	4.36	0 0	0 0	0 0

For Indian Oil Corp Ltd - strike price 157 expiring on 30DEC2025

Delta for 157 PE is -0.15

Historical price for 157 PE is as follows

On 12 Dec IOC was trading at 163.67. The strike last trading price was 0.58, which was -0.8 lower than the previous day. The implied volatity was 20.80, the open interest changed by 9 which increased total open position to 180

On 11 Dec IOC was trading at 161.75. The strike last trading price was 1.37, which was 0.33 higher than the previous day. The implied volatity was 24.06, the open interest changed by 17 which increased total open position to 169

On 10 Dec IOC was trading at 163.07. The strike last trading price was 1.04, which was -0.09 lower than the previous day. The implied volatity was 22.09, the open interest changed by 0 which decreased total open position to 152

On 9 Dec IOC was trading at 163.01. The strike last trading price was 1.15, which was -0.58 lower than the previous day. The implied volatity was 23.46, the open interest changed by 9 which increased total open position to 152

On 8 Dec IOC was trading at 162.10. The strike last trading price was 1.73, which was 0.59 higher than the previous day. The implied volatity was 26.08, the open interest changed by 14 which increased total open position to 144

On 5 Dec IOC was trading at 163.66. The strike last trading price was 1.14, which was -0.44 lower than the previous day. The implied volatity was 22.52, the open interest changed by -2 which decreased total open position to 130

On 4 Dec IOC was trading at 162.76. The strike last trading price was 1.58, which was 0.28 higher than the previous day. The implied volatity was 23.95, the open interest changed by -2 which decreased total open position to 133

On 3 Dec IOC was trading at 164.11. The strike last trading price was 1.3, which was -0.44 lower than the previous day. The implied volatity was 24.60, the open interest changed by 8 which increased total open position to 134

On 2 Dec IOC was trading at 162.34. The strike last trading price was 1.75, which was 0.25 higher than the previous day. The implied volatity was 24.23, the open interest changed by 7 which increased total open position to 126

On 1 Dec IOC was trading at 162.97. The strike last trading price was 1.52, which was -0.11 lower than the previous day. The implied volatity was 22.94, the open interest changed by 24 which increased total open position to 120

On 28 Nov IOC was trading at 161.75. The strike last trading price was 1.62, which was 0.51 higher than the previous day. The implied volatity was 21.27, the open interest changed by 1 which increased total open position to 95

On 27 Nov IOC was trading at 163.81. The strike last trading price was 1.1, which was 0.11 higher than the previous day. The implied volatity was 20.27, the open interest changed by 8 which increased total open position to 94

On 26 Nov IOC was trading at 165.59. The strike last trading price was 0.99, which was -0.09 lower than the previous day. The implied volatity was 21.63, the open interest changed by -3 which decreased total open position to 86

On 25 Nov IOC was trading at 164.12. The strike last trading price was 1.08, which was 0.08 higher than the previous day. The implied volatity was 20.08, the open interest changed by 24 which increased total open position to 88

On 24 Nov IOC was trading at 165.69. The strike last trading price was 1, which was 0.07 higher than the previous day. The implied volatity was 21.35, the open interest changed by 38 which increased total open position to 64

On 21 Nov IOC was trading at 167.35. The strike last trading price was 0.93, which was -7.62 lower than the previous day. The implied volatity was 21.38, the open interest changed by 26 which increased total open position to 26

On 20 Nov IOC was trading at 168.70. The strike last trading price was 8.55, which was 0 lower than the previous day. The implied volatity was 7.91, 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 8.55, which was 0 lower than the previous day. The implied volatity was 8.07, 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 8.55, 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 8.55, 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 8.55, 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 8.55, 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 8.55, 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 8.55, which was 0 lower than the previous day. The implied volatity was 9.00, 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 8.55, which was 0 lower than the previous day. The implied volatity was 7.51, 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 8.55, which was 0 lower than the previous day. The implied volatity was 7.34, 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 8.55, which was 0 lower than the previous day. The implied volatity was 6.99, 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 8.55, which was 0 lower than the previous day. The implied volatity was 7.21, 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 8.55, which was 0 lower than the previous day. The implied volatity was 5.73, 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 8.55, 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 8.55, which was 0 lower than the previous day. The implied volatity was 4.74, 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 8.55, which was 0 lower than the previous day. The implied volatity was 4.36, 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