IOC

Indian Oil Corp Ltd

163.09 +0.24 (0.15%)

L: 161.77 H: 164.65

Back to Option Chain

Historical option data for IOC
29 Jan 2026 04:12 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 24-FEB-2026 161 CE
Delta: 0.62 Vega: 0.17 Theta: -0.12 Gamma: 0.03
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
29 Jan	163.09	6.89 ₹ 33,588.75	0.37 1803.75	29.67	12 58,500	-4 -19,500	40 1,95,000
28 Jan	162.85	6.56 ₹ 31,980	2.18 10627.50	27.78	150 7,31,250	-15 -73,125	45 2,19,375
27 Jan	158.90	4.56 ₹ 22,230	1.51 7361.25	26.21	42 2,04,750	13 63,375	60 2,92,500
23 Jan	156.03	3.09 ₹ 15,063.75	-1.13 -5508.75	24.39	24 1,17,000	6 29,250	46 2,24,250
22 Jan	159.05	4.2 ₹ 20,475	-0.49 -2388.75	23.89	49 2,38,875	34 1,65,750	39 1,90,125
21 Jan	158.82	4.69 ₹ 22,863.75	-0.47 -2291.25	-	0 0	0 0	5 24,375
20 Jan	158.43	4.69 ₹ 22,863.75	-0.47 -2291.25	26.52	2 9,750	0 0	4 19,500
19 Jan	160.90	5.16 ₹ 25,155	0.16 780.00	23.23	3 14,625	2 9,750	3 14,625
16 Jan	161.32	5 ₹ 24,375	-5.52 -26910.00	18.72	1 4,875	0 0	0 0
14 Jan	159.16	10.52 ₹ 51,285	0 0.00	0.03	0 0	0 0	0 0
13 Jan	157.40	10.52 ₹ 51,285	0 0.00	1.23	0 0	0 0	0 0
12 Jan	158.24	10.52 ₹ 51,285	0 0.00	0.54	0 0	0 0	0 0
9 Jan	157.61	10.52 ₹ 51,285	0 0.00	1.02	0 0	0 0	0 0
8 Jan	156.37	10.52 ₹ 51,285	0 0.00	1.77	0 0	0 0	0 0
7 Jan	162.67	10.52 ₹ 51,285	0 0.00	-	0 0	0 0	0 0
6 Jan	164.00	10.52 ₹ 51,285	0 0.00	-	0 0	0 0	0 0
5 Jan	165.01	10.52 ₹ 51,285	0 0.00	-	0 0	0 0	0 0
2 Jan	166.79	10.52 ₹ 51,285	0 0.00	-	0 0	0 0	0 0
1 Jan	165.88	10.52 ₹ 51,285	0 0.00	-	0 0	0 0	0 0
31 Dec	166.46	10.52 ₹ 51,285	0 0.00	-	0 0	0 0	0 0
30 Dec	161.57	10.52 ₹ 51,285	0 0.00	-	0 0	0 0	0 0
29 Dec	161.98	10.52 ₹ 51,285	0 0.00	-	0 0	0 0	0 0
26 Dec	160.30	10.52 ₹ 51,285	0 0.00	-	0 0	0 0	0 0
24 Dec	161.17	10.52 ₹ 51,285	0 0.00	-	0 0	0 0	0 0
23 Dec	163.27	10.52 ₹ 51,285	- NaN	-	0 0	0 0	0 0

22 Dec	163.66	10.52 ₹ 51,285	0 0.00	-	0 0	0 0	0 0
19 Dec	162.60	10.52 ₹ 51,285	0 0.00	-	0 0	0 0	0 0
18 Dec	161.75	10.52 ₹ 51,285	0 0.00	-	0 0	0 0	0 0

For Indian Oil Corp Ltd - strike price 161 expiring on 24FEB2026

Delta for 161 CE is 0.62

Historical price for 161 CE is as follows

On 29 Jan IOC was trading at 163.09. The strike last trading price was 6.89, which was 0.37 higher than the previous day. The implied volatity was 29.67, the open interest changed by -4 which decreased total open position to 40

On 28 Jan IOC was trading at 162.85. The strike last trading price was 6.56, which was 2.18 higher than the previous day. The implied volatity was 27.78, the open interest changed by -15 which decreased total open position to 45

On 27 Jan IOC was trading at 158.90. The strike last trading price was 4.56, which was 1.51 higher than the previous day. The implied volatity was 26.21, the open interest changed by 13 which increased total open position to 60

On 23 Jan IOC was trading at 156.03. The strike last trading price was 3.09, which was -1.13 lower than the previous day. The implied volatity was 24.39, the open interest changed by 6 which increased total open position to 46

On 22 Jan IOC was trading at 159.05. The strike last trading price was 4.2, which was -0.49 lower than the previous day. The implied volatity was 23.89, the open interest changed by 34 which increased total open position to 39

On 21 Jan IOC was trading at 158.82. The strike last trading price was 4.69, which was -0.47 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 20 Jan IOC was trading at 158.43. The strike last trading price was 4.69, which was -0.47 lower than the previous day. The implied volatity was 26.52, the open interest changed by 0 which decreased total open position to 4

On 19 Jan IOC was trading at 160.90. The strike last trading price was 5.16, which was 0.16 higher than the previous day. The implied volatity was 23.23, the open interest changed by 2 which increased total open position to 3

On 16 Jan IOC was trading at 161.32. The strike last trading price was 5, which was -5.52 lower than the previous day. The implied volatity was 18.72, the open interest changed by 0 which decreased total open position to 0

On 14 Jan IOC was trading at 159.16. The strike last trading price was 10.52, which was 0 lower than the previous day. The implied volatity was 0.03, the open interest changed by 0 which decreased total open position to 0

On 13 Jan IOC was trading at 157.40. The strike last trading price was 10.52, which was 0 lower than the previous day. The implied volatity was 1.23, the open interest changed by 0 which decreased total open position to 0

On 12 Jan IOC was trading at 158.24. The strike last trading price was 10.52, which was 0 lower than the previous day. The implied volatity was 0.54, the open interest changed by 0 which decreased total open position to 0

On 9 Jan IOC was trading at 157.61. The strike last trading price was 10.52, which was 0 lower than the previous day. The implied volatity was 1.02, the open interest changed by 0 which decreased total open position to 0

On 8 Jan IOC was trading at 156.37. The strike last trading price was 10.52, which was 0 lower than the previous day. The implied volatity was 1.77, the open interest changed by 0 which decreased total open position to 0

On 7 Jan IOC was trading at 162.67. The strike last trading price was 10.52, 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 Jan IOC was trading at 164.00. The strike last trading price was 10.52, 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 Jan IOC was trading at 165.01. The strike last trading price was 10.52, 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 Jan IOC was trading at 166.79. The strike last trading price was 10.52, 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 Jan IOC was trading at 165.88. The strike last trading price was 10.52, 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 Dec IOC was trading at 166.46. The strike last trading price was 10.52, 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 Dec IOC was trading at 161.57. The strike last trading price was 10.52, 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 Dec IOC was trading at 161.98. The strike last trading price was 10.52, 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 Dec IOC was trading at 160.30. The strike last trading price was 10.52, 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 Dec IOC was trading at 161.17. The strike last trading price was 10.52, 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 Dec IOC was trading at 163.27. The strike last trading price was 10.52, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 22 Dec IOC was trading at 163.66. The strike last trading price was 10.52, 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 Dec IOC was trading at 162.60. The strike last trading price was 10.52, 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 Dec IOC was trading at 161.75. The strike last trading price was 10.52, 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 24FEB2026 161 PE
Delta: -0.39 Vega: 0.17 Theta: -0.08 Gamma: 0.03
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
29 Jan	163.09	3.82 ₹ 18,622.5	0 0.00	30.76	79 3,85,125	17 82,875	73 3,55,875
28 Jan	162.85	3.83 ₹ 18,671.25	-1.29 -6288.75	29.88	82 3,99,750	40 1,95,000	56 2,73,000
27 Jan	158.90	5.12 ₹ 24,960	-2.2 -10725.00	28.65	13 63,375	10 48,750	16 78,000
23 Jan	156.03	7.34 ₹ 35,782.5	-2.56 -12480.00	29.69	6 29,250	5 24,375	5 24,375
22 Jan	159.05	9.9 ₹ 48,262.5	0 0.00	0.3	0 0	0 0	0 0
21 Jan	158.82	9.9 ₹ 48,262.5	0 0.00	0.06	0 0	0 0	0 0
20 Jan	158.43	9.9 ₹ 48,262.5	0 0.00	0.03	0 0	0 0	0 0
19 Jan	160.90	9.9 ₹ 48,262.5	0 0.00	0.75	0 0	0 0	0 0
16 Jan	161.32	9.9 ₹ 48,262.5	0 0.00	1.26	0 0	0 0	0 0
14 Jan	159.16	9.9 ₹ 48,262.5	0 0.00	0.08	0 0	0 0	0 0
13 Jan	157.40	9.9 ₹ 48,262.5	0 0.00	-	0 0	0 0	0 0
12 Jan	158.24	9.9 ₹ 48,262.5	0 0.00	-	0 0	0 0	0 0
9 Jan	157.61	9.9 ₹ 48,262.5	0 0.00	-	0 0	0 0	0 0
8 Jan	156.37	9.9 ₹ 48,262.5	0 0.00	-	0 0	0 0	0 0
7 Jan	162.67	9.9 ₹ 48,262.5	0 0.00	2.04	0 0	0 0	0 0
6 Jan	164.00	9.9 ₹ 48,262.5	0 0.00	2.87	0 0	0 0	0 0
5 Jan	165.01	9.9 ₹ 48,262.5	0 0.00	3.26	0 0	0 0	0 0
2 Jan	166.79	9.9 ₹ 48,262.5	0 0.00	4.26	0 0	0 0	0 0
1 Jan	165.88	9.9 ₹ 48,262.5	0 0.00	3.91	0 0	0 0	0 0
31 Dec	166.46	9.9 ₹ 48,262.5	0 0.00	4.07	0 0	0 0	0 0
30 Dec	161.57	9.9 ₹ 48,262.5	0 0.00	1.65	0 0	0 0	0 0
29 Dec	161.98	9.9 ₹ 48,262.5	0 0.00	1.82	0 0	0 0	0 0
26 Dec	160.30	9.9 ₹ 48,262.5	0 0.00	-	0 0	0 0	0 0
24 Dec	161.17	9.9 ₹ 48,262.5	0 0.00	1.48	0 0	0 0	0 0
23 Dec	163.27	9.9 ₹ 48,262.5	- NaN	-	0 0	0 0	0 0
22 Dec	163.66	9.9 ₹ 48,262.5	0 0.00	2.71	0 0	0 0	0 0
19 Dec	162.60	9.9 ₹ 48,262.5	0 0.00	2.2	0 0	0 0	0 0
18 Dec	161.75	9.9 ₹ 48,262.5	0 0.00	-	0 0	0 0	0 0

For Indian Oil Corp Ltd - strike price 161 expiring on 24FEB2026

Delta for 161 PE is -0.39

Historical price for 161 PE is as follows

On 29 Jan IOC was trading at 163.09. The strike last trading price was 3.82, which was 0 lower than the previous day. The implied volatity was 30.76, the open interest changed by 17 which increased total open position to 73

On 28 Jan IOC was trading at 162.85. The strike last trading price was 3.83, which was -1.29 lower than the previous day. The implied volatity was 29.88, the open interest changed by 40 which increased total open position to 56

On 27 Jan IOC was trading at 158.90. The strike last trading price was 5.12, which was -2.2 lower than the previous day. The implied volatity was 28.65, the open interest changed by 10 which increased total open position to 16

On 23 Jan IOC was trading at 156.03. The strike last trading price was 7.34, which was -2.56 lower than the previous day. The implied volatity was 29.69, the open interest changed by 5 which increased total open position to 5

On 22 Jan IOC was trading at 159.05. The strike last trading price was 9.9, which was 0 lower than the previous day. The implied volatity was 0.3, the open interest changed by 0 which decreased total open position to 0

On 21 Jan IOC was trading at 158.82. The strike last trading price was 9.9, which was 0 lower than the previous day. The implied volatity was 0.06, the open interest changed by 0 which decreased total open position to 0

On 20 Jan IOC was trading at 158.43. The strike last trading price was 9.9, which was 0 lower than the previous day. The implied volatity was 0.03, the open interest changed by 0 which decreased total open position to 0

On 19 Jan IOC was trading at 160.90. The strike last trading price was 9.9, which was 0 lower than the previous day. The implied volatity was 0.75, the open interest changed by 0 which decreased total open position to 0

On 16 Jan IOC was trading at 161.32. The strike last trading price was 9.9, which was 0 lower than the previous day. The implied volatity was 1.26, the open interest changed by 0 which decreased total open position to 0

On 14 Jan IOC was trading at 159.16. The strike last trading price was 9.9, which was 0 lower than the previous day. The implied volatity was 0.08, the open interest changed by 0 which decreased total open position to 0

On 13 Jan IOC was trading at 157.40. The strike last trading price was 9.9, 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 Jan IOC was trading at 158.24. The strike last trading price was 9.9, 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 Jan IOC was trading at 157.61. The strike last trading price was 9.9, 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 Jan IOC was trading at 156.37. The strike last trading price was 9.9, 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 Jan IOC was trading at 162.67. The strike last trading price was 9.9, which was 0 lower than the previous day. The implied volatity was 2.04, the open interest changed by 0 which decreased total open position to 0

On 6 Jan IOC was trading at 164.00. The strike last trading price was 9.9, which was 0 lower than the previous day. The implied volatity was 2.87, the open interest changed by 0 which decreased total open position to 0

On 5 Jan IOC was trading at 165.01. The strike last trading price was 9.9, which was 0 lower than the previous day. The implied volatity was 3.26, the open interest changed by 0 which decreased total open position to 0

On 2 Jan IOC was trading at 166.79. The strike last trading price was 9.9, which was 0 lower than the previous day. The implied volatity was 4.26, the open interest changed by 0 which decreased total open position to 0

On 1 Jan IOC was trading at 165.88. The strike last trading price was 9.9, which was 0 lower than the previous day. The implied volatity was 3.91, the open interest changed by 0 which decreased total open position to 0

On 31 Dec IOC was trading at 166.46. The strike last trading price was 9.9, which was 0 lower than the previous day. The implied volatity was 4.07, the open interest changed by 0 which decreased total open position to 0

On 30 Dec IOC was trading at 161.57. The strike last trading price was 9.9, which was 0 lower than the previous day. The implied volatity was 1.65, the open interest changed by 0 which decreased total open position to 0

On 29 Dec IOC was trading at 161.98. The strike last trading price was 9.9, which was 0 lower than the previous day. The implied volatity was 1.82, the open interest changed by 0 which decreased total open position to 0

On 26 Dec IOC was trading at 160.30. The strike last trading price was 9.9, 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 Dec IOC was trading at 161.17. The strike last trading price was 9.9, which was 0 lower than the previous day. The implied volatity was 1.48, the open interest changed by 0 which decreased total open position to 0

On 23 Dec IOC was trading at 163.27. The strike last trading price was 9.9, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 22 Dec IOC was trading at 163.66. The strike last trading price was 9.9, which was 0 lower than the previous day. The implied volatity was 2.71, the open interest changed by 0 which decreased total open position to 0

On 19 Dec IOC was trading at 162.60. The strike last trading price was 9.9, which was 0 lower than the previous day. The implied volatity was 2.2, the open interest changed by 0 which decreased total open position to 0

On 18 Dec IOC was trading at 161.75. The strike last trading price was 9.9, 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

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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD