IOC

Indian Oil Corp Ltd

159.16 +1.76 (1.12%)

L: 156.09 H: 159.59

Back to Option Chain

Historical option data for IOC
14 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 27-JAN-2026 161 CE
Delta: 0.44 Vega: 0.12 Theta: -0.12 Gamma: 0.06
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
14 Jan	159.16	2.14 ₹ 10,432.5	0.38 1852.50	22.23	402 19,59,750	-9 -43,875	116 5,65,500
13 Jan	157.40	1.81 ₹ 8,823.75	-0.36 -1755.00	25.32	233 11,35,875	-9 -43,875	126 6,14,250
12 Jan	158.24	2.26 ₹ 11,017.5	0.19 926.25	24.16	198 9,65,250	8 39,000	134 6,53,250
9 Jan	157.61	2.1 ₹ 10,237.5	0.11 536.25	23.29	366 17,84,250	26 1,26,750	128 6,24,000
8 Jan	156.37	1.9 ₹ 9,262.5	-2.91 -14186.25	24.45	299 14,57,625	44 2,14,500	103 5,02,125
7 Jan	162.67	4.76 ₹ 23,205	-0.68 -3315.00	22.84	21 1,02,375	1 4,875	57 2,77,875
6 Jan	164.00	5.29 ₹ 25,788.75	-1.23 -5996.25	19.35	131 6,38,625	9 43,875	56 2,73,000
5 Jan	165.01	6.52 ₹ 31,785	-0.98 -4777.50	23.47	4 19,500	-1 -4,875	47 2,29,125
2 Jan	166.79	7.5 ₹ 36,562.5	-0.5 -2437.50	17.32	4 19,500	0 0	52 2,53,500
1 Jan	165.88	7.91 ₹ 38,561.25	3.09 15063.75	-	0 0	0 0	52 2,53,500
31 Dec	166.46	7.91 ₹ 38,561.25	3.09 15063.75	21.4	42 2,04,750	-9 -43,875	52 2,53,500
30 Dec	161.57	4.74 ₹ 23,107.5	-0.44 -2145.00	21.78	92 4,48,500	-2 -9,750	62 3,02,250
29 Dec	161.98	5.25 ₹ 25,593.75	0.92 4485.00	21.83	92 4,48,500	27 1,31,625	63 3,07,125
26 Dec	160.30	4.16 ₹ 20,280	-0.49 -2388.75	20.27	63 3,07,125	30 1,46,250	37 1,80,375
24 Dec	161.17	4.65 ₹ 22,668.75	-2.57 -12528.75	19.54	5 24,375	4 19,500	6 29,250
23 Dec	163.27	7.22 ₹ 35,197.5	1.89 9213.75	25.95	1 4,875	0 0	3 14,625
22 Dec	163.66	5.33 ₹ 25,983.75	-1.87 -9116.25	-	0 0	0 0	3 14,625
19 Dec	162.60	5.33 ₹ 25,983.75	-1.87 -9116.25	16.98	2 9,750	1 4,875	2 9,750
18 Dec	161.75	7.2 ₹ 35,100	1.05 5118.75	-	0 0	0 0	1 4,875
17 Dec	168.16	11.01 ₹ 53,673.75	0 0.00	-	0 0	0 0	0 0
16 Dec	167.74	11.01 ₹ 53,673.75	0 0.00	-	0 0	0 0	0 0

15 Dec	168.55	11.01 ₹ 53,673.75	0 0.00	-	0 0	0 0	0 0
12 Dec	163.67	11.01 ₹ 53,673.75	0 0.00	-	0 0	0 0	0 0
11 Dec	161.75	11.01 ₹ 53,673.75	0 0.00	-	0 0	0 0	0 0
10 Dec	163.07	11.01 ₹ 53,673.75	0 0.00	-	0 0	0 0	0 0
9 Dec	163.01	11.01 ₹ 53,673.75	0 0.00	-	0 0	0 0	0 0
8 Dec	162.10	11.01 ₹ 53,673.75	0 0.00	-	0 0	0 0	0 0
5 Dec	163.66	11.01 ₹ 53,673.75	0 0.00	-	0 0	0 0	0 0
4 Dec	162.76	11.01 ₹ 53,673.75	0 0.00	-	0 0	0 0	0 0
3 Dec	164.11	11.01 ₹ 53,673.75	0 0.00	-	0 0	0 0	0 0
2 Dec	162.34	11.01 ₹ 53,673.75	0 0.00	-	0 0	0 0	0 0
1 Dec	162.97	11.01 ₹ 53,673.75	0 0.00	-	0 0	0 0	0 0
28 Nov	161.75	11.01 ₹ 53,673.75	0 0.00	-	0 0	0 0	0 0
27 Nov	163.81	11.01 ₹ 53,673.75	0 0.00	-	0 0	0 0	0 0
26 Nov	165.59	11.01 ₹ 53,673.75	0 0.00	-	0 0	0 0	0 0

For Indian Oil Corp Ltd - strike price 161 expiring on 27JAN2026

Delta for 161 CE is 0.44

Historical price for 161 CE is as follows

On 14 Jan IOC was trading at 159.16. The strike last trading price was 2.14, which was 0.38 higher than the previous day. The implied volatity was 22.23, the open interest changed by -9 which decreased total open position to 116

On 13 Jan IOC was trading at 157.40. The strike last trading price was 1.81, which was -0.36 lower than the previous day. The implied volatity was 25.32, the open interest changed by -9 which decreased total open position to 126

On 12 Jan IOC was trading at 158.24. The strike last trading price was 2.26, which was 0.19 higher than the previous day. The implied volatity was 24.16, the open interest changed by 8 which increased total open position to 134

On 9 Jan IOC was trading at 157.61. The strike last trading price was 2.1, which was 0.11 higher than the previous day. The implied volatity was 23.29, the open interest changed by 26 which increased total open position to 128

On 8 Jan IOC was trading at 156.37. The strike last trading price was 1.9, which was -2.91 lower than the previous day. The implied volatity was 24.45, the open interest changed by 44 which increased total open position to 103

On 7 Jan IOC was trading at 162.67. The strike last trading price was 4.76, which was -0.68 lower than the previous day. The implied volatity was 22.84, the open interest changed by 1 which increased total open position to 57

On 6 Jan IOC was trading at 164.00. The strike last trading price was 5.29, which was -1.23 lower than the previous day. The implied volatity was 19.35, the open interest changed by 9 which increased total open position to 56

On 5 Jan IOC was trading at 165.01. The strike last trading price was 6.52, which was -0.98 lower than the previous day. The implied volatity was 23.47, the open interest changed by -1 which decreased total open position to 47

On 2 Jan IOC was trading at 166.79. The strike last trading price was 7.5, which was -0.5 lower than the previous day. The implied volatity was 17.32, the open interest changed by 0 which decreased total open position to 52

On 1 Jan IOC was trading at 165.88. The strike last trading price was 7.91, which was 3.09 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 52

On 31 Dec IOC was trading at 166.46. The strike last trading price was 7.91, which was 3.09 higher than the previous day. The implied volatity was 21.4, the open interest changed by -9 which decreased total open position to 52

On 30 Dec IOC was trading at 161.57. The strike last trading price was 4.74, which was -0.44 lower than the previous day. The implied volatity was 21.78, the open interest changed by -2 which decreased total open position to 62

On 29 Dec IOC was trading at 161.98. The strike last trading price was 5.25, which was 0.92 higher than the previous day. The implied volatity was 21.83, the open interest changed by 27 which increased total open position to 63

On 26 Dec IOC was trading at 160.30. The strike last trading price was 4.16, which was -0.49 lower than the previous day. The implied volatity was 20.27, the open interest changed by 30 which increased total open position to 37

On 24 Dec IOC was trading at 161.17. The strike last trading price was 4.65, which was -2.57 lower than the previous day. The implied volatity was 19.54, the open interest changed by 4 which increased total open position to 6

On 23 Dec IOC was trading at 163.27. The strike last trading price was 7.22, which was 1.89 higher than the previous day. The implied volatity was 25.95, the open interest changed by 0 which decreased total open position to 3

On 22 Dec IOC was trading at 163.66. The strike last trading price was 5.33, which was -1.87 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 19 Dec IOC was trading at 162.60. The strike last trading price was 5.33, which was -1.87 lower than the previous day. The implied volatity was 16.98, the open interest changed by 1 which increased total open position to 2

On 18 Dec IOC was trading at 161.75. The strike last trading price was 7.2, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 17 Dec IOC was trading at 168.16. The strike last trading price was 11.01, 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 11.01, 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 11.01, 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 11.01, 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 11.01, 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 11.01, 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 11.01, 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 11.01, 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 11.01, 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 11.01, 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 11.01, 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 11.01, 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 11.01, 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 11.01, 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 11.01, 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 11.01, 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 27JAN2026 161 PE
Delta: -0.55 Vega: 0.12 Theta: -0.1 Gamma: 0.05
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
14 Jan	159.16	3.83 ₹ 18,671.25	-1.16 -5655.00	26.79	30 1,46,250	-10 -48,750	86 4,19,250
13 Jan	157.40	4.99 ₹ 24,326.25	0.48 2340.00	25.47	10 48,750	-2 -9,750	96 4,68,000
12 Jan	158.24	4.48 ₹ 21,840	-0.7 -3412.50	26.8	14 68,250	-3 -14,625	99 4,82,625
9 Jan	157.61	5.15 ₹ 25,106.25	-0.46 -2242.50	25.85	44 2,14,500	-24 -1,17,000	101 4,92,375
8 Jan	156.37	6.2 ₹ 30,225	3.78 18427.50	27.3	448 21,84,000	-104 -5,07,000	126 6,14,250
7 Jan	162.67	2.45 ₹ 11,943.75	0.33 1608.75	23.32	269 13,11,375	32 1,56,000	230 11,21,250
6 Jan	164.00	2.16 ₹ 10,530	0.43 2096.25	24.31	634 30,90,750	51 2,48,625	199 9,70,125
5 Jan	165.01	1.75 ₹ 8,531.25	0.51 2486.25	22.73	107 5,21,625	15 73,125	148 7,21,500
2 Jan	166.79	1.2 ₹ 5,850	-0.19 -926.25	21.27	123 5,99,625	51 2,48,625	135 6,58,125
1 Jan	165.88	1.39 ₹ 6,776.25	-0.04 -195.00	21.18	72 3,51,000	16 78,000	83 4,04,625
31 Dec	166.46	1.39 ₹ 6,776.25	-1.47 -7166.25	21.44	233 11,35,875	5 24,375	68 3,31,500
30 Dec	161.57	2.88 ₹ 14,040	-0.04 -195.00	20.53	92 4,48,500	20 97,500	64 3,12,000
29 Dec	161.98	2.94 ₹ 14,332.5	-0.67 -3266.25	22.2	67 3,26,625	10 48,750	43 2,09,625
26 Dec	160.30	3.63 ₹ 17,696.25	0.41 1998.75	20.89	50 2,43,750	23 1,12,125	34 1,65,750
24 Dec	161.17	3.25 ₹ 15,843.75	0.55 2681.25	20.43	11 53,625	6 29,250	10 48,750
23 Dec	163.27	2.7 ₹ 13,162.5	-0.71 -3461.25	21.55	33 1,60,875	0 0	4 19,500
22 Dec	163.66	3.41 ₹ 16,623.75	0.23 1121.25	-	0 0	0 0	4 19,500
19 Dec	162.60	3.41 ₹ 16,623.75	0.23 1121.25	23.11	5 24,375	2 9,750	3 14,625
18 Dec	161.75	3.18 ₹ 15,502.5	-11.97 -58353.75	-	0 0	0 0	1 4,875
17 Dec	168.16	6.2 ₹ 30,225	0 0.00	5.31	0 0	0 0	0 0
16 Dec	167.74	6.2 ₹ 30,225	0 0.00	5.03	0 0	0 0	0 0
15 Dec	168.55	6.2 ₹ 30,225	0 0.00	5.68	0 0	0 0	0 0
12 Dec	163.67	6.2 ₹ 30,225	0 0.00	2.88	0 0	0 0	0 0
11 Dec	161.75	6.2 ₹ 30,225	0 0.00	1.61	0 0	0 0	0 0
10 Dec	163.07	6.2 ₹ 30,225	0 0.00	2.15	0 0	0 0	0 0
9 Dec	163.01	6.2 ₹ 30,225	0 0.00	2.16	0 0	0 0	0 0
8 Dec	162.10	6.2 ₹ 30,225	0 0.00	1.88	0 0	0 0	0 0
5 Dec	163.66	6.2 ₹ 30,225	0 0.00	2.71	0 0	0 0	0 0
4 Dec	162.76	6.2 ₹ 30,225	0 0.00	2.12	0 0	0 0	0 0
3 Dec	164.11	6.2 ₹ 30,225	0 0.00	3.03	0 0	0 0	0 0
2 Dec	162.34	6.2 ₹ 30,225	0 0.00	2.07	0 0	0 0	0 0
1 Dec	162.97	6.2 ₹ 30,225	0 0.00	2.38	0 0	0 0	0 0
28 Nov	161.75	6.2 ₹ 30,225	0 0.00	1.83	0 0	0 0	0 0
27 Nov	163.81	6.2 ₹ 30,225	0 0.00	2.74	0 0	0 0	0 0
26 Nov	165.59	6.2 ₹ 30,225	0 0.00	3.54	0 0	0 0	0 0

For Indian Oil Corp Ltd - strike price 161 expiring on 27JAN2026

Delta for 161 PE is -0.55

Historical price for 161 PE is as follows

On 14 Jan IOC was trading at 159.16. The strike last trading price was 3.83, which was -1.16 lower than the previous day. The implied volatity was 26.79, the open interest changed by -10 which decreased total open position to 86

On 13 Jan IOC was trading at 157.40. The strike last trading price was 4.99, which was 0.48 higher than the previous day. The implied volatity was 25.47, the open interest changed by -2 which decreased total open position to 96

On 12 Jan IOC was trading at 158.24. The strike last trading price was 4.48, which was -0.7 lower than the previous day. The implied volatity was 26.8, the open interest changed by -3 which decreased total open position to 99

On 9 Jan IOC was trading at 157.61. The strike last trading price was 5.15, which was -0.46 lower than the previous day. The implied volatity was 25.85, the open interest changed by -24 which decreased total open position to 101

On 8 Jan IOC was trading at 156.37. The strike last trading price was 6.2, which was 3.78 higher than the previous day. The implied volatity was 27.3, the open interest changed by -104 which decreased total open position to 126

On 7 Jan IOC was trading at 162.67. The strike last trading price was 2.45, which was 0.33 higher than the previous day. The implied volatity was 23.32, the open interest changed by 32 which increased total open position to 230

On 6 Jan IOC was trading at 164.00. The strike last trading price was 2.16, which was 0.43 higher than the previous day. The implied volatity was 24.31, the open interest changed by 51 which increased total open position to 199

On 5 Jan IOC was trading at 165.01. The strike last trading price was 1.75, which was 0.51 higher than the previous day. The implied volatity was 22.73, the open interest changed by 15 which increased total open position to 148

On 2 Jan IOC was trading at 166.79. The strike last trading price was 1.2, which was -0.19 lower than the previous day. The implied volatity was 21.27, the open interest changed by 51 which increased total open position to 135

On 1 Jan IOC was trading at 165.88. The strike last trading price was 1.39, which was -0.04 lower than the previous day. The implied volatity was 21.18, the open interest changed by 16 which increased total open position to 83

On 31 Dec IOC was trading at 166.46. The strike last trading price was 1.39, which was -1.47 lower than the previous day. The implied volatity was 21.44, the open interest changed by 5 which increased total open position to 68

On 30 Dec IOC was trading at 161.57. The strike last trading price was 2.88, which was -0.04 lower than the previous day. The implied volatity was 20.53, the open interest changed by 20 which increased total open position to 64

On 29 Dec IOC was trading at 161.98. The strike last trading price was 2.94, which was -0.67 lower than the previous day. The implied volatity was 22.2, the open interest changed by 10 which increased total open position to 43

On 26 Dec IOC was trading at 160.30. The strike last trading price was 3.63, which was 0.41 higher than the previous day. The implied volatity was 20.89, the open interest changed by 23 which increased total open position to 34

On 24 Dec IOC was trading at 161.17. The strike last trading price was 3.25, which was 0.55 higher than the previous day. The implied volatity was 20.43, the open interest changed by 6 which increased total open position to 10

On 23 Dec IOC was trading at 163.27. The strike last trading price was 2.7, which was -0.71 lower than the previous day. The implied volatity was 21.55, the open interest changed by 0 which decreased total open position to 4

On 22 Dec IOC was trading at 163.66. The strike last trading price was 3.41, which was 0.23 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 19 Dec IOC was trading at 162.60. The strike last trading price was 3.41, which was 0.23 higher than the previous day. The implied volatity was 23.11, the open interest changed by 2 which increased total open position to 3

On 18 Dec IOC was trading at 161.75. The strike last trading price was 3.18, which was -11.97 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 17 Dec IOC was trading at 168.16. The strike last trading price was 6.2, which was 0 lower than the previous day. The implied volatity was 5.31, 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 6.2, which was 0 lower than the previous day. The implied volatity was 5.03, 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 6.2, which was 0 lower than the previous day. The implied volatity was 5.68, 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 6.2, which was 0 lower than the previous day. The implied volatity was 2.88, 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 6.2, which was 0 lower than the previous day. The implied volatity was 1.61, 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 6.2, which was 0 lower than the previous day. The implied volatity was 2.15, 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 6.2, which was 0 lower than the previous day. The implied volatity was 2.16, 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 6.2, which was 0 lower than the previous day. The implied volatity was 1.88, 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 6.2, 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 4 Dec IOC was trading at 162.76. The strike last trading price was 6.2, which was 0 lower than the previous day. The implied volatity was 2.12, 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 6.2, which was 0 lower than the previous day. The implied volatity was 3.03, 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 6.2, which was 0 lower than the previous day. The implied volatity was 2.07, 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 6.2, which was 0 lower than the previous day. The implied volatity was 2.38, 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 6.2, which was 0 lower than the previous day. The implied volatity was 1.83, 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 6.2, which was 0 lower than the previous day. The implied volatity was 2.74, 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 6.2, which was 0 lower than the previous day. The implied volatity was 3.54, 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