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 163 CE
Delta: 0.59 Vega: 0.15 Theta: -0.07 Gamma: 0.09
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	163.01	2.18 ₹ 10,627.5	0.04 195.00	10.94	677 33,00,375	19 92,625	317 15,45,375
8 Dec	162.10	2.1 ₹ 10,237.5	-0.89 -4338.75	12.91	530 25,83,750	17 82,875	298 14,52,750

5 Dec	163.66	2.99 ₹ 14,576.25	0.13 633.75	12.62	309 15,06,375	18 87,750	277 13,50,375
4 Dec	162.76	2.8 ₹ 13,650	-0.87 -4241.25	14.23	303 14,77,125	55 2,68,125	263 12,82,125
3 Dec	164.11	3.78 ₹ 18,427.5	0.75 3656.25	12.89	464 22,62,000	-2 -9,750	211 10,28,625
2 Dec	162.34	3.02 ₹ 14,722.5	-0.38 -1852.50	15.02	489 23,83,875	45 2,19,375	215 10,48,125
1 Dec	162.97	3.31 ₹ 16,136.25	-0.24 -1170.00	15.09	386 18,81,750	62 3,02,250	170 8,28,750
28 Nov	161.75	3.61 ₹ 17,598.75	-1.15 -5606.25	18.12	254 12,38,250	26 1,26,750	95 4,63,125
27 Nov	163.81	4.72 ₹ 23,010	-0.8 -3900.00	18.10	122 5,94,750	38 1,85,250	70 3,41,250
26 Nov	165.59	5.52 ₹ 26,910	0.79 3851.25	15.68	6 29,250	1 4,875	32 1,56,000
25 Nov	164.12	4.61 ₹ 22,473.75	-0.74 -3607.50	17.37	63 3,07,125	32 1,56,000	32 1,56,000
24 Nov	165.69	5.35 ₹ 26,081.25	0 0.00	-	0 0	0 0	0 0
21 Nov	167.35	5.35 ₹ 26,081.25	0 0.00	-	0 0	0 0	0 0
20 Nov	168.70	5.35 ₹ 26,081.25	0 0.00	-	0 0	0 0	0 0
19 Nov	169.33	5.35 ₹ 26,081.25	0 0.00	-	0 0	0 0	0 0
18 Nov	171.59	5.35 ₹ 26,081.25	0 0.00	-	0 0	0 0	0 0
17 Nov	173.12	5.35 ₹ 26,081.25	0 0.00	-	0 0	0 0	0 0
14 Nov	171.25	5.35 ₹ 26,081.25	0 0.00	-	0 0	0 0	0 0
13 Nov	172.45	5.35 ₹ 26,081.25	0 0.00	-	0 0	0 0	0 0
12 Nov	172.30	5.35 ₹ 26,081.25	0 0.00	-	0 0	0 0	0 0
11 Nov	172.44	5.35 ₹ 26,081.25	0 0.00	-	0 0	0 0	0 0
10 Nov	169.39	5.35 ₹ 26,081.25	0 0.00	-	0 0	0 0	0 0
7 Nov	169.16	5.35 ₹ 26,081.25	0 0.00	-	0 0	0 0	0 0
6 Nov	168.37	5.35 ₹ 26,081.25	0 0.00	-	0 0	0 0	0 0
4 Nov	169.25	5.35 ₹ 26,081.25	0 0.00	-	0 0	0 0	0 0
3 Nov	167.73	5.35 ₹ 26,081.25	0 0.00	-	0 0	0 0	0 0
31 Oct	165.90	5.35 ₹ 26,081.25	0 0.00	-	0 0	0 0	0 0
30 Oct	163.51	5.35 ₹ 26,081.25	0 0.00	-	0 0	0 0	0 0
29 Oct	163.09	5.35 ₹ 26,081.25	0 0.00	-	0 0	0 0	0 0

For Indian Oil Corp Ltd - strike price 163 expiring on 30DEC2025

Delta for 163 CE is 0.59

Historical price for 163 CE is as follows

On 9 Dec IOC was trading at 163.01. The strike last trading price was 2.18, which was 0.04 higher than the previous day. The implied volatity was 10.94, the open interest changed by 19 which increased total open position to 317

On 8 Dec IOC was trading at 162.10. The strike last trading price was 2.1, which was -0.89 lower than the previous day. The implied volatity was 12.91, the open interest changed by 17 which increased total open position to 298

On 5 Dec IOC was trading at 163.66. The strike last trading price was 2.99, which was 0.13 higher than the previous day. The implied volatity was 12.62, the open interest changed by 18 which increased total open position to 277

On 4 Dec IOC was trading at 162.76. The strike last trading price was 2.8, which was -0.87 lower than the previous day. The implied volatity was 14.23, the open interest changed by 55 which increased total open position to 263

On 3 Dec IOC was trading at 164.11. The strike last trading price was 3.78, which was 0.75 higher than the previous day. The implied volatity was 12.89, the open interest changed by -2 which decreased total open position to 211

On 2 Dec IOC was trading at 162.34. The strike last trading price was 3.02, which was -0.38 lower than the previous day. The implied volatity was 15.02, the open interest changed by 45 which increased total open position to 215

On 1 Dec IOC was trading at 162.97. The strike last trading price was 3.31, which was -0.24 lower than the previous day. The implied volatity was 15.09, the open interest changed by 62 which increased total open position to 170

On 28 Nov IOC was trading at 161.75. The strike last trading price was 3.61, which was -1.15 lower than the previous day. The implied volatity was 18.12, the open interest changed by 26 which increased total open position to 95

On 27 Nov IOC was trading at 163.81. The strike last trading price was 4.72, which was -0.8 lower than the previous day. The implied volatity was 18.10, the open interest changed by 38 which increased total open position to 70

On 26 Nov IOC was trading at 165.59. The strike last trading price was 5.52, which was 0.79 higher than the previous day. The implied volatity was 15.68, the open interest changed by 1 which increased total open position to 32

On 25 Nov IOC was trading at 164.12. The strike last trading price was 4.61, which was -0.74 lower than the previous day. The implied volatity was 17.37, the open interest changed by 32 which increased total open position to 32

On 24 Nov IOC was trading at 165.69. The strike last trading price was 5.35, 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 5.35, 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 5.35, 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 5.35, 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 5.35, 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 5.35, 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 5.35, 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 5.35, 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 5.35, 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 5.35, 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 5.35, 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 5.35, 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 5.35, 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 5.35, 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 5.35, 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 5.35, 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 5.35, 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 5.35, 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 163 PE
Delta: -0.45 Vega: 0.15 Theta: -0.07 Gamma: 0.04
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	163.01	3.61 ₹ 17,598.75	-0.63 -3071.25	25.97	99 4,82,625	-15 -73,125	206 10,04,250
8 Dec	162.10	4.32 ₹ 21,060	0.92 4485.00	27.53	147 7,16,625	-9 -43,875	221 10,77,375
5 Dec	163.66	3.35 ₹ 16,331.25	-0.57 -2778.75	23.95	98 4,77,750	16 78,000	229 11,16,375
4 Dec	162.76	3.95 ₹ 19,256.25	0.48 2340.00	24.74	127 6,19,125	-7 -34,125	214 10,43,250
3 Dec	164.11	3.33 ₹ 16,233.75	-0.95 -4631.25	25.39	148 7,21,500	18 87,750	222 10,82,250
2 Dec	162.34	4.2 ₹ 20,475	0.35 1706.25	25.19	257 12,52,875	13 63,375	205 9,99,375
1 Dec	162.97	3.86 ₹ 18,817.5	-0.06 -292.50	23.93	152 7,41,000	18 87,750	191 9,31,125
28 Nov	161.75	3.84 ₹ 18,720	0.99 4826.25	20.86	310 15,11,250	-3 -14,625	106 5,16,750
27 Nov	163.81	2.82 ₹ 13,747.5	0.63 3071.25	19.51	180 8,77,500	5 24,375	110 5,36,250
26 Nov	165.59	2.24 ₹ 10,920	-0.5 -2437.50	19.70	121 5,89,875	54 2,63,250	105 5,11,875
25 Nov	164.12	2.84 ₹ 13,845	0.42 2047.50	18.83	114 5,55,750	35 1,70,625	51 2,48,625
24 Nov	165.69	2.42 ₹ 11,797.5	0.32 1560.00	20.44	2 9,750	1 4,875	16 78,000
21 Nov	167.35	2.1 ₹ 10,237.5	0.17 828.75	20.42	7 34,125	4 19,500	14 68,250
20 Nov	168.70	1.93 ₹ 9,408.75	0.38 1852.50	21.95	4 19,500	2 9,750	9 43,875
19 Nov	169.33	1.55 ₹ 7,556.25	-10.55 -51431.25	-	0 0	7 34,125	0 0
18 Nov	171.59	1.55 ₹ 7,556.25	-10.55 -51431.25	23.13	7 34,125	4 19,500	4 19,500
17 Nov	173.12	12.1 ₹ 58,987.5	0 0.00	6.78	0 0	0 0	0 0
14 Nov	171.25	12.1 ₹ 58,987.5	0 0.00	5.69	0 0	0 0	0 0
13 Nov	172.45	12.1 ₹ 58,987.5	0 0.00	6.13	0 0	0 0	0 0
12 Nov	172.30	12.1 ₹ 58,987.5	0 0.00	6.04	0 0	0 0	0 0
11 Nov	172.44	12.1 ₹ 58,987.5	0 0.00	6.14	0 0	0 0	0 0
10 Nov	169.39	12.1 ₹ 58,987.5	0 0.00	4.43	0 0	0 0	0 0
7 Nov	169.16	12.1 ₹ 58,987.5	0 0.00	4.33	0 0	0 0	0 0
6 Nov	168.37	12.1 ₹ 58,987.5	0 0.00	4.06	0 0	0 0	0 0
4 Nov	169.25	12.1 ₹ 58,987.5	0 0.00	4.38	0 0	0 0	0 0
3 Nov	167.73	12.1 ₹ 58,987.5	0 0.00	3.32	0 0	0 0	0 0
31 Oct	165.90	12.1 ₹ 58,987.5	0 0.00	-	0 0	0 0	0 0
30 Oct	163.51	12.1 ₹ 58,987.5	0 0.00	1.76	0 0	0 0	0 0
29 Oct	163.09	12.1 ₹ 58,987.5	0 0.00	1.41	0 0	0 0	0 0

For Indian Oil Corp Ltd - strike price 163 expiring on 30DEC2025

Delta for 163 PE is -0.45

Historical price for 163 PE is as follows

On 9 Dec IOC was trading at 163.01. The strike last trading price was 3.61, which was -0.63 lower than the previous day. The implied volatity was 25.97, the open interest changed by -15 which decreased total open position to 206

On 8 Dec IOC was trading at 162.10. The strike last trading price was 4.32, which was 0.92 higher than the previous day. The implied volatity was 27.53, the open interest changed by -9 which decreased total open position to 221

On 5 Dec IOC was trading at 163.66. The strike last trading price was 3.35, which was -0.57 lower than the previous day. The implied volatity was 23.95, the open interest changed by 16 which increased total open position to 229

On 4 Dec IOC was trading at 162.76. The strike last trading price was 3.95, which was 0.48 higher than the previous day. The implied volatity was 24.74, the open interest changed by -7 which decreased total open position to 214

On 3 Dec IOC was trading at 164.11. The strike last trading price was 3.33, which was -0.95 lower than the previous day. The implied volatity was 25.39, the open interest changed by 18 which increased total open position to 222

On 2 Dec IOC was trading at 162.34. The strike last trading price was 4.2, which was 0.35 higher than the previous day. The implied volatity was 25.19, the open interest changed by 13 which increased total open position to 205

On 1 Dec IOC was trading at 162.97. The strike last trading price was 3.86, which was -0.06 lower than the previous day. The implied volatity was 23.93, the open interest changed by 18 which increased total open position to 191

On 28 Nov IOC was trading at 161.75. The strike last trading price was 3.84, which was 0.99 higher than the previous day. The implied volatity was 20.86, the open interest changed by -3 which decreased total open position to 106

On 27 Nov IOC was trading at 163.81. The strike last trading price was 2.82, which was 0.63 higher than the previous day. The implied volatity was 19.51, the open interest changed by 5 which increased total open position to 110

On 26 Nov IOC was trading at 165.59. The strike last trading price was 2.24, which was -0.5 lower than the previous day. The implied volatity was 19.70, the open interest changed by 54 which increased total open position to 105

On 25 Nov IOC was trading at 164.12. The strike last trading price was 2.84, which was 0.42 higher than the previous day. The implied volatity was 18.83, the open interest changed by 35 which increased total open position to 51

On 24 Nov IOC was trading at 165.69. The strike last trading price was 2.42, which was 0.32 higher than the previous day. The implied volatity was 20.44, the open interest changed by 1 which increased total open position to 16

On 21 Nov IOC was trading at 167.35. The strike last trading price was 2.1, which was 0.17 higher than the previous day. The implied volatity was 20.42, the open interest changed by 4 which increased total open position to 14

On 20 Nov IOC was trading at 168.70. The strike last trading price was 1.93, which was 0.38 higher than the previous day. The implied volatity was 21.95, the open interest changed by 2 which increased total open position to 9

On 19 Nov IOC was trading at 169.33. The strike last trading price was 1.55, which was -10.55 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 0

On 18 Nov IOC was trading at 171.59. The strike last trading price was 1.55, which was -10.55 lower than the previous day. The implied volatity was 23.13, the open interest changed by 4 which increased total open position to 4

On 17 Nov IOC was trading at 173.12. The strike last trading price was 12.1, which was 0 lower than the previous day. The implied volatity was 6.78, 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 12.1, which was 0 lower than the previous day. The implied volatity was 5.69, 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 12.1, 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 12 Nov IOC was trading at 172.30. The strike last trading price was 12.1, which was 0 lower than the previous day. The implied volatity was 6.04, 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 12.1, which was 0 lower than the previous day. The implied volatity was 6.14, 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 12.1, which was 0 lower than the previous day. The implied volatity was 4.43, 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 12.1, which was 0 lower than the previous day. The implied volatity was 4.33, 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 12.1, which was 0 lower than the previous day. The implied volatity was 4.06, 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 12.1, which was 0 lower than the previous day. The implied volatity was 4.38, 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 12.1, which was 0 lower than the previous day. The implied volatity was 3.32, 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 12.1, 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 12.1, which was 0 lower than the previous day. The implied volatity was 1.76, 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 12.1, which was 0 lower than the previous day. The implied volatity was 1.41, 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