IOC

Indian Oil Corp Ltd

161.17 -2.10 (-1.29%)

L: 161 H: 163.41

Back to Option Chain

Historical option data for IOC
24 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 27-JAN-2026 163 CE
Delta: 0.50 Vega: 0.20 Theta: -0.08 Gamma: 0.04
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	161.17	3.71 ₹ 18,086.25	-1.25 -6093.75	19.92	56 2,73,000	26 1,26,750	48 2,34,000
23 Dec	163.27	4.99 ₹ 24,326.25	-0.23 -1121.25	20.36	11 53,625	2 9,750	22 1,07,250
22 Dec	163.66	5.1 ₹ 24,862.5	0.1 487.50	19.32	23 1,12,125	0 0	22 1,07,250
19 Dec	162.60	4.7 ₹ 22,912.5	0.07 341.25	19.21	10 48,750	0 0	21 1,02,375
18 Dec	161.75	4.58 ₹ 22,327.5	-0.89 -4338.75	20.27	6 29,250	4 19,500	22 1,07,250
17 Dec	168.16	9.92 ₹ 48,360	0 0.00	-	0 0	0 0	0 0
16 Dec	167.74	9.92 ₹ 48,360	0 0.00	-	0 0	0 0	0 0
15 Dec	168.55	9.92 ₹ 48,360	0 0.00	-	0 0	0 0	0 0
12 Dec	163.67	9.92 ₹ 48,360	0 0.00	-	0 0	0 0	0 0
11 Dec	161.75	9.92 ₹ 48,360	0 0.00	-	0 0	0 0	0 0
10 Dec	163.07	9.92 ₹ 48,360	0 0.00	-	0 0	0 0	0 0
9 Dec	163.01	9.92 ₹ 48,360	0 0.00	-	0 0	0 0	0 0

8 Dec	162.10	9.92 ₹ 48,360	0 0.00	-	0 0	0 0	0 0
5 Dec	163.66	9.92 ₹ 48,360	0 0.00	-	0 0	0 0	0 0
4 Dec	162.76	9.92 ₹ 48,360	0 0.00	-	0 0	0 0	0 0
3 Dec	164.11	9.92 ₹ 48,360	0 0.00	-	0 0	0 0	0 0
2 Dec	162.34	9.92 ₹ 48,360	0 0.00	-	0 0	0 0	0 0
1 Dec	162.97	9.92 ₹ 48,360	0 0.00	-	0 0	0 0	0 0
28 Nov	161.75	9.92 ₹ 48,360	0 0.00	-	0 0	0 0	0 0
27 Nov	163.81	9.92 ₹ 48,360	0 0.00	-	0 0	0 0	0 0
26 Nov	165.59	9.92 ₹ 48,360	0 0.00	-	0 0	0 0	0 0

For Indian Oil Corp Ltd - strike price 163 expiring on 27JAN2026

Delta for 163 CE is 0.50

Historical price for 163 CE is as follows

On 24 Dec IOC was trading at 161.17. The strike last trading price was 3.71, which was -1.25 lower than the previous day. The implied volatity was 19.92, the open interest changed by 26 which increased total open position to 48

On 23 Dec IOC was trading at 163.27. The strike last trading price was 4.99, which was -0.23 lower than the previous day. The implied volatity was 20.36, the open interest changed by 2 which increased total open position to 22

On 22 Dec IOC was trading at 163.66. The strike last trading price was 5.1, which was 0.1 higher than the previous day. The implied volatity was 19.32, the open interest changed by 0 which decreased total open position to 22

On 19 Dec IOC was trading at 162.60. The strike last trading price was 4.7, which was 0.07 higher than the previous day. The implied volatity was 19.21, the open interest changed by 0 which decreased total open position to 21

On 18 Dec IOC was trading at 161.75. The strike last trading price was 4.58, which was -0.89 lower than the previous day. The implied volatity was 20.27, the open interest changed by 4 which increased total open position to 22

On 17 Dec IOC was trading at 168.16. The strike last trading price was 9.92, 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 9.92, 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 9.92, 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 9.92, 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 9.92, 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 9.92, 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 9.92, 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 9.92, 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 9.92, 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 9.92, 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 9.92, 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 9.92, 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 9.92, 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 9.92, 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 9.92, 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 9.92, 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 163 PE
Delta: -0.50 Vega: 0.20 Theta: -0.03 Gamma: 0.04
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	161.17	4.18 ₹ 20,377.5	0.94 4582.50	20.23	17 82,875	4 19,500	40 1,95,000
23 Dec	163.27	3.24 ₹ 15,795	0.18 877.50	20.13	22 1,07,250	10 48,750	35 1,70,625
22 Dec	163.66	3.06 ₹ 14,917.5	-0.68 -3315.00	19.87	19 92,625	-3 -14,625	24 1,17,000
19 Dec	162.60	3.7 ₹ 18,037.5	-0.5 -2437.50	20.32	12 58,500	0 0	25 1,21,875
18 Dec	161.75	4.2 ₹ 20,475	0.21 1023.75	20.86	20 97,500	1 4,875	24 1,17,000
17 Dec	168.16	2.12 ₹ 10,335	-0.58 -2827.50	21.93	4 19,500	-3 -14,625	17 82,875
16 Dec	167.74	2.7 ₹ 13,162.5	0.61 2973.75	24.07	2 9,750	0 0	19 92,625
15 Dec	168.55	2.05 ₹ 9,993.75	-5.05 -24618.75	22.35	26 1,26,750	17 82,875	17 82,875
12 Dec	163.67	7.1 ₹ 34,612.5	0 0.00	1.73	0 0	0 0	0 0
11 Dec	161.75	7.1 ₹ 34,612.5	0 0.00	0.72	0 0	0 0	0 0
10 Dec	163.07	7.1 ₹ 34,612.5	0 0.00	1.14	0 0	0 0	0 0
9 Dec	163.01	7.1 ₹ 34,612.5	0 0.00	1.16	0 0	0 0	0 0
8 Dec	162.10	7.1 ₹ 34,612.5	0 0.00	0.84	0 0	0 0	0 0
5 Dec	163.66	7.1 ₹ 34,612.5	0 0.00	1.47	0 0	0 0	0 0
4 Dec	162.76	7.1 ₹ 34,612.5	0 0.00	1.08	0 0	0 0	0 0
3 Dec	164.11	7.1 ₹ 34,612.5	0 0.00	1.99	0 0	0 0	0 0
2 Dec	162.34	7.1 ₹ 34,612.5	0 0.00	1.01	0 0	0 0	0 0
1 Dec	162.97	7.1 ₹ 34,612.5	0 0.00	1.34	0 0	0 0	0 0
28 Nov	161.75	7.1 ₹ 34,612.5	0 0.00	0.90	0 0	0 0	0 0
27 Nov	163.81	7.1 ₹ 34,612.5	0 0.00	1.75	0 0	0 0	0 0
26 Nov	165.59	7.1 ₹ 34,612.5	0 0.00	2.57	0 0	0 0	0 0

For Indian Oil Corp Ltd - strike price 163 expiring on 27JAN2026

Delta for 163 PE is -0.50

Historical price for 163 PE is as follows

On 24 Dec IOC was trading at 161.17. The strike last trading price was 4.18, which was 0.94 higher than the previous day. The implied volatity was 20.23, the open interest changed by 4 which increased total open position to 40

On 23 Dec IOC was trading at 163.27. The strike last trading price was 3.24, which was 0.18 higher than the previous day. The implied volatity was 20.13, the open interest changed by 10 which increased total open position to 35

On 22 Dec IOC was trading at 163.66. The strike last trading price was 3.06, which was -0.68 lower than the previous day. The implied volatity was 19.87, the open interest changed by -3 which decreased total open position to 24

On 19 Dec IOC was trading at 162.60. The strike last trading price was 3.7, which was -0.5 lower than the previous day. The implied volatity was 20.32, the open interest changed by 0 which decreased total open position to 25

On 18 Dec IOC was trading at 161.75. The strike last trading price was 4.2, which was 0.21 higher than the previous day. The implied volatity was 20.86, the open interest changed by 1 which increased total open position to 24

On 17 Dec IOC was trading at 168.16. The strike last trading price was 2.12, which was -0.58 lower than the previous day. The implied volatity was 21.93, the open interest changed by -3 which decreased total open position to 17

On 16 Dec IOC was trading at 167.74. The strike last trading price was 2.7, which was 0.61 higher than the previous day. The implied volatity was 24.07, the open interest changed by 0 which decreased total open position to 19

On 15 Dec IOC was trading at 168.55. The strike last trading price was 2.05, which was -5.05 lower than the previous day. The implied volatity was 22.35, the open interest changed by 17 which increased total open position to 17

On 12 Dec IOC was trading at 163.67. The strike last trading price was 7.1, which was 0 lower than the previous day. The implied volatity was 1.73, 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 7.1, which was 0 lower than the previous day. The implied volatity was 0.72, 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 7.1, which was 0 lower than the previous day. The implied volatity was 1.14, 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 7.1, which was 0 lower than the previous day. The implied volatity was 1.16, 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 7.1, which was 0 lower than the previous day. The implied volatity was 0.84, 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 7.1, which was 0 lower than the previous day. The implied volatity was 1.47, 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 7.1, which was 0 lower than the previous day. The implied volatity was 1.08, 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 7.1, which was 0 lower than the previous day. The implied volatity was 1.99, 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 7.1, which was 0 lower than the previous day. The implied volatity was 1.01, 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 7.1, which was 0 lower than the previous day. The implied volatity was 1.34, 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 7.1, which was 0 lower than the previous day. The implied volatity was 0.90, 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 7.1, which was 0 lower than the previous day. The implied volatity was 1.75, 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 7.1, which was 0 lower than the previous day. The implied volatity was 2.57, 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