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 168 CE
Delta: 0.26 Vega: 0.13 Theta: -0.06 Gamma: 0.05
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	163.01	0.92 ₹ 4,485	0.02 97.50	15.45	118 5,75,250	-2 -9,750	289 14,08,875
8 Dec	162.10	0.88 ₹ 4,290	-0.43 -2096.25	16.31	183 8,92,125	-20 -97,500	292 14,23,500
5 Dec	163.66	1.29 ₹ 6,288.75	-0.05 -243.75	15.50	134 6,53,250	34 1,65,750	312 15,21,000
4 Dec	162.76	1.34 ₹ 6,532.5	-0.41 -1998.75	17.21	83 4,04,625	4 19,500	278 13,55,250
3 Dec	164.11	1.8 ₹ 8,775	0.37 1803.75	15.84	130 6,33,750	3 14,625	274 13,35,750
2 Dec	162.34	1.39 ₹ 6,776.25	-0.23 -1121.25	16.96	120 5,85,000	10 48,750	271 13,21,125
1 Dec	162.97	1.59 ₹ 7,751.25	-0.15 -731.25	17.11	114 5,55,750	24 1,17,000	261 12,72,375

28 Nov	161.75	1.75 ₹ 8,531.25	-0.65 -3168.75	18.63	121 5,89,875	19 92,625	238 11,60,250
27 Nov	163.81	2.37 ₹ 11,553.75	-0.51 -2486.25	18.15	237 11,55,375	32 1,56,000	219 10,67,625
26 Nov	165.59	2.88 ₹ 14,040	0.49 2388.75	16.50	308 15,01,500	44 2,14,500	180 8,77,500
25 Nov	164.12	2.34 ₹ 11,407.5	-1.12 -5460.00	17.69	142 6,92,250	15 73,125	140 6,82,500
24 Nov	165.69	3.45 ₹ 16,818.75	-0.82 -3997.50	18.37	100 4,87,500	32 1,56,000	123 5,99,625
21 Nov	167.35	4.21 ₹ 20,523.75	-1.11 -5411.25	18.38	145 7,06,875	43 2,09,625	90 4,38,750
20 Nov	168.70	5.48 ₹ 26,715	-0.22 -1072.50	18.42	24 1,17,000	8 39,000	48 2,34,000
19 Nov	169.33	5.7 ₹ 27,787.5	-1.15 -5606.25	16.76	7 34,125	-1 -4,875	39 1,90,125
18 Nov	171.59	6.85 ₹ 33,393.75	-1.35 -6581.25	14.63	3 14,625	0 0	39 1,90,125
17 Nov	173.12	8.2 ₹ 39,975	0.95 4631.25	14.59	25 1,21,875	7 34,125	38 1,85,250
14 Nov	171.25	7.25 ₹ 35,343.75	-1.05 -5118.75	16.14	2 9,750	0 0	31 1,51,125
13 Nov	172.45	8.3 ₹ 40,462.5	0.03 146.25	18.09	3 14,625	-1 -4,875	31 1,51,125
12 Nov	172.30	8.27 ₹ 40,316.25	-0.82 -3997.50	18.23	2 9,750	-1 -4,875	32 1,56,000
11 Nov	172.44	9.09 ₹ 44,313.75	2.29 11163.75	20.66	14 68,250	-3 -14,625	33 1,60,875
10 Nov	169.39	6.8 ₹ 33,150	0.06 292.50	20.18	6 29,250	0 0	33 1,60,875
7 Nov	169.16	6.74 ₹ 32,857.5	0.14 682.50	19.28	3 14,625	-1 -4,875	32 1,56,000
6 Nov	168.37	6.6 ₹ 32,175	-0.38 -1852.50	19.91	1 4,875	0 0	32 1,56,000
4 Nov	169.25	6.98 ₹ 34,027.5	0.23 1121.25	19.02	1 4,875	0 0	33 1,60,875
3 Nov	167.73	6.75 ₹ 32,906.25	0.95 4631.25	22.80	4 19,500	-1 -4,875	32 1,56,000
31 Oct	165.90	5.8 ₹ 28,275	1.05 5118.75	-	14 68,250	0 0	32 1,56,000
30 Oct	163.51	4.75 ₹ 23,156.25	0.15 731.25	20.17	22 1,07,250	-4 -19,500	32 1,56,000
29 Oct	163.09	4.55 ₹ 22,181.25	2.55 12431.25	20.64	36 1,75,500	31 1,51,125	35 1,70,625
28 Oct	154.52	2 ₹ 9,750	0.4 1950.00	-	2 9,750	1 4,875	3 14,625
23 Oct	150.12	1.6 ₹ 7,800	-1 -4875.00	23.93	1 4,875	0 0	1 4,875

For Indian Oil Corp Ltd - strike price 168 expiring on 30DEC2025

Delta for 168 CE is 0.26

Historical price for 168 CE is as follows

On 9 Dec IOC was trading at 163.01. The strike last trading price was 0.92, which was 0.02 higher than the previous day. The implied volatity was 15.45, the open interest changed by -2 which decreased total open position to 289

On 8 Dec IOC was trading at 162.10. The strike last trading price was 0.88, which was -0.43 lower than the previous day. The implied volatity was 16.31, the open interest changed by -20 which decreased total open position to 292

On 5 Dec IOC was trading at 163.66. The strike last trading price was 1.29, which was -0.05 lower than the previous day. The implied volatity was 15.50, the open interest changed by 34 which increased total open position to 312

On 4 Dec IOC was trading at 162.76. The strike last trading price was 1.34, which was -0.41 lower than the previous day. The implied volatity was 17.21, the open interest changed by 4 which increased total open position to 278

On 3 Dec IOC was trading at 164.11. The strike last trading price was 1.8, which was 0.37 higher than the previous day. The implied volatity was 15.84, the open interest changed by 3 which increased total open position to 274

On 2 Dec IOC was trading at 162.34. The strike last trading price was 1.39, which was -0.23 lower than the previous day. The implied volatity was 16.96, the open interest changed by 10 which increased total open position to 271

On 1 Dec IOC was trading at 162.97. The strike last trading price was 1.59, which was -0.15 lower than the previous day. The implied volatity was 17.11, the open interest changed by 24 which increased total open position to 261

On 28 Nov IOC was trading at 161.75. The strike last trading price was 1.75, which was -0.65 lower than the previous day. The implied volatity was 18.63, the open interest changed by 19 which increased total open position to 238

On 27 Nov IOC was trading at 163.81. The strike last trading price was 2.37, which was -0.51 lower than the previous day. The implied volatity was 18.15, the open interest changed by 32 which increased total open position to 219

On 26 Nov IOC was trading at 165.59. The strike last trading price was 2.88, which was 0.49 higher than the previous day. The implied volatity was 16.50, the open interest changed by 44 which increased total open position to 180

On 25 Nov IOC was trading at 164.12. The strike last trading price was 2.34, which was -1.12 lower than the previous day. The implied volatity was 17.69, the open interest changed by 15 which increased total open position to 140

On 24 Nov IOC was trading at 165.69. The strike last trading price was 3.45, which was -0.82 lower than the previous day. The implied volatity was 18.37, the open interest changed by 32 which increased total open position to 123

On 21 Nov IOC was trading at 167.35. The strike last trading price was 4.21, which was -1.11 lower than the previous day. The implied volatity was 18.38, the open interest changed by 43 which increased total open position to 90

On 20 Nov IOC was trading at 168.70. The strike last trading price was 5.48, which was -0.22 lower than the previous day. The implied volatity was 18.42, the open interest changed by 8 which increased total open position to 48

On 19 Nov IOC was trading at 169.33. The strike last trading price was 5.7, which was -1.15 lower than the previous day. The implied volatity was 16.76, the open interest changed by -1 which decreased total open position to 39

On 18 Nov IOC was trading at 171.59. The strike last trading price was 6.85, which was -1.35 lower than the previous day. The implied volatity was 14.63, the open interest changed by 0 which decreased total open position to 39

On 17 Nov IOC was trading at 173.12. The strike last trading price was 8.2, which was 0.95 higher than the previous day. The implied volatity was 14.59, the open interest changed by 7 which increased total open position to 38

On 14 Nov IOC was trading at 171.25. The strike last trading price was 7.25, which was -1.05 lower than the previous day. The implied volatity was 16.14, the open interest changed by 0 which decreased total open position to 31

On 13 Nov IOC was trading at 172.45. The strike last trading price was 8.3, which was 0.03 higher than the previous day. The implied volatity was 18.09, the open interest changed by -1 which decreased total open position to 31

On 12 Nov IOC was trading at 172.30. The strike last trading price was 8.27, which was -0.82 lower than the previous day. The implied volatity was 18.23, the open interest changed by -1 which decreased total open position to 32

On 11 Nov IOC was trading at 172.44. The strike last trading price was 9.09, which was 2.29 higher than the previous day. The implied volatity was 20.66, the open interest changed by -3 which decreased total open position to 33

On 10 Nov IOC was trading at 169.39. The strike last trading price was 6.8, which was 0.06 higher than the previous day. The implied volatity was 20.18, the open interest changed by 0 which decreased total open position to 33

On 7 Nov IOC was trading at 169.16. The strike last trading price was 6.74, which was 0.14 higher than the previous day. The implied volatity was 19.28, the open interest changed by -1 which decreased total open position to 32

On 6 Nov IOC was trading at 168.37. The strike last trading price was 6.6, which was -0.38 lower than the previous day. The implied volatity was 19.91, the open interest changed by 0 which decreased total open position to 32

On 4 Nov IOC was trading at 169.25. The strike last trading price was 6.98, which was 0.23 higher than the previous day. The implied volatity was 19.02, the open interest changed by 0 which decreased total open position to 33

On 3 Nov IOC was trading at 167.73. The strike last trading price was 6.75, which was 0.95 higher than the previous day. The implied volatity was 22.80, the open interest changed by -1 which decreased total open position to 32

On 31 Oct IOC was trading at 165.90. The strike last trading price was 5.8, 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 32

On 30 Oct IOC was trading at 163.51. The strike last trading price was 4.75, which was 0.15 higher than the previous day. The implied volatity was 20.17, the open interest changed by -4 which decreased total open position to 32

On 29 Oct IOC was trading at 163.09. The strike last trading price was 4.55, which was 2.55 higher than the previous day. The implied volatity was 20.64, the open interest changed by 31 which increased total open position to 35

On 28 Oct IOC was trading at 154.52. The strike last trading price was 2, which was 0.4 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 3

On 23 Oct IOC was trading at 150.12. The strike last trading price was 1.6, which was -1 lower than the previous day. The implied volatity was 23.93, the open interest changed by 0 which decreased total open position to 1

IOC 30DEC2025 168 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	163.01	7.15 ₹ 34,856.25	1.65 8043.75	-	0 0	0 0	0 0
8 Dec	162.10	7.15 ₹ 34,856.25	1.65 8043.75	-	0 0	0 0	76 3,70,500
5 Dec	163.66	7.15 ₹ 34,856.25	1.65 8043.75	-	0 0	0 0	0 0
4 Dec	162.76	7.15 ₹ 34,856.25	1.65 8043.75	-	0 0	0 0	0 0
3 Dec	164.11	7.15 ₹ 34,856.25	1.65 8043.75	-	0 0	0 0	0 0
2 Dec	162.34	7.15 ₹ 34,856.25	1.65 8043.75	-	0 0	0 0	0 0
1 Dec	162.97	7.15 ₹ 34,856.25	1.65 8043.75	-	0 0	-2 -9,750	0 0
28 Nov	161.75	7.15 ₹ 34,856.25	1.65 8043.75	22.86	14 68,250	-3 -14,625	75 3,65,625
27 Nov	163.81	5.46 ₹ 26,617.5	0.94 4582.50	19.74	23 1,12,125	-3 -14,625	78 3,80,250
26 Nov	165.59	4.5 ₹ 21,937.5	-0.83 -4046.25	19.83	53 2,58,375	19 92,625	80 3,90,000
25 Nov	164.12	5.4 ₹ 26,325	0.63 3071.25	18.53	53 2,58,375	16 78,000	61 2,97,375
24 Nov	165.69	4.55 ₹ 22,181.25	0.58 2827.50	20.00	21 1,02,375	8 39,000	45 2,19,375
21 Nov	167.35	4.01 ₹ 19,548.75	0.12 585.00	19.46	66 3,21,750	14 68,250	37 1,80,375
20 Nov	168.70	3.89 ₹ 18,963.75	0.49 2388.75	22.92	19 92,625	12 58,500	21 1,02,375
19 Nov	169.33	3.4 ₹ 16,575	0.44 2145.00	21.90	2 9,750	-1 -4,875	10 48,750
18 Nov	171.59	2.96 ₹ 14,430	0.31 1511.25	23.15	3 14,625	0 0	11 53,625
17 Nov	173.12	2.65 ₹ 12,918.75	-0.8 -3900.00	23.88	6 29,250	-1 -4,875	11 53,625
14 Nov	171.25	3.45 ₹ 16,818.75	0.27 1316.25	24.33	2 9,750	1 4,875	12 58,500
13 Nov	172.45	3.18 ₹ 15,502.5	-0.2 -975.00	23.91	5 24,375	0 0	6 29,250
12 Nov	172.30	3.38 ₹ 16,477.5	-1.08 -5265.00	-	0 0	0 0	0 0
11 Nov	172.44	3.38 ₹ 16,477.5	-1.08 -5265.00	24.83	2 9,750	1 4,875	7 34,125
10 Nov	169.39	4.46 ₹ 21,742.5	-0.69 -3363.75	24.12	2 9,750	0 0	6 29,250
7 Nov	169.16	5.15 ₹ 25,106.25	-0.35 -1706.25	26.46	1 4,875	0 0	6 29,250
6 Nov	168.37	5.5 ₹ 26,812.5	0.65 3168.75	26.54	2 9,750	-1 -4,875	6 29,250
4 Nov	169.25	4.85 ₹ 23,643.75	-0.75 -3656.25	24.86	2 9,750	1 4,875	7 34,125
3 Nov	167.73	5.6 ₹ 27,300	-0.6 -2925.00	24.15	5 24,375	0 0	4 19,500
31 Oct	165.90	6.2 ₹ 30,225	-2.35 -11456.25	-	1 4,875	0 0	3 14,625
30 Oct	163.51	8.55 ₹ 41,681.25	-11.25 -54843.75	-	0 0	3 14,625	0 0
29 Oct	163.09	8.55 ₹ 41,681.25	-11.25 -54843.75	27.50	3 14,625	0 0	0 0
28 Oct	154.52	19.8 ₹ 96,525	0 0.00	-	0 0	0 0	0 0
23 Oct	150.12	19.8 ₹ 96,525	0 0.00	-	0 0	0 0	0 0

For Indian Oil Corp Ltd - strike price 168 expiring on 30DEC2025

Delta for 168 PE is -

Historical price for 168 PE is as follows

On 9 Dec IOC was trading at 163.01. The strike last trading price was 7.15, which was 1.65 higher 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 7.15, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 76

On 5 Dec IOC was trading at 163.66. The strike last trading price was 7.15, which was 1.65 higher 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 7.15, which was 1.65 higher 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 7.15, which was 1.65 higher 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 7.15, which was 1.65 higher 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 7.15, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 28 Nov IOC was trading at 161.75. The strike last trading price was 7.15, which was 1.65 higher than the previous day. The implied volatity was 22.86, the open interest changed by -3 which decreased total open position to 75

On 27 Nov IOC was trading at 163.81. The strike last trading price was 5.46, which was 0.94 higher than the previous day. The implied volatity was 19.74, the open interest changed by -3 which decreased total open position to 78

On 26 Nov IOC was trading at 165.59. The strike last trading price was 4.5, which was -0.83 lower than the previous day. The implied volatity was 19.83, the open interest changed by 19 which increased total open position to 80

On 25 Nov IOC was trading at 164.12. The strike last trading price was 5.4, which was 0.63 higher than the previous day. The implied volatity was 18.53, the open interest changed by 16 which increased total open position to 61

On 24 Nov IOC was trading at 165.69. The strike last trading price was 4.55, which was 0.58 higher than the previous day. The implied volatity was 20.00, the open interest changed by 8 which increased total open position to 45

On 21 Nov IOC was trading at 167.35. The strike last trading price was 4.01, which was 0.12 higher than the previous day. The implied volatity was 19.46, the open interest changed by 14 which increased total open position to 37

On 20 Nov IOC was trading at 168.70. The strike last trading price was 3.89, which was 0.49 higher than the previous day. The implied volatity was 22.92, the open interest changed by 12 which increased total open position to 21

On 19 Nov IOC was trading at 169.33. The strike last trading price was 3.4, which was 0.44 higher than the previous day. The implied volatity was 21.90, the open interest changed by -1 which decreased total open position to 10

On 18 Nov IOC was trading at 171.59. The strike last trading price was 2.96, which was 0.31 higher than the previous day. The implied volatity was 23.15, the open interest changed by 0 which decreased total open position to 11

On 17 Nov IOC was trading at 173.12. The strike last trading price was 2.65, which was -0.8 lower than the previous day. The implied volatity was 23.88, the open interest changed by -1 which decreased total open position to 11

On 14 Nov IOC was trading at 171.25. The strike last trading price was 3.45, which was 0.27 higher than the previous day. The implied volatity was 24.33, the open interest changed by 1 which increased total open position to 12

On 13 Nov IOC was trading at 172.45. The strike last trading price was 3.18, which was -0.2 lower than the previous day. The implied volatity was 23.91, the open interest changed by 0 which decreased total open position to 6

On 12 Nov IOC was trading at 172.30. The strike last trading price was 3.38, which was -1.08 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 3.38, which was -1.08 lower than the previous day. The implied volatity was 24.83, the open interest changed by 1 which increased total open position to 7

On 10 Nov IOC was trading at 169.39. The strike last trading price was 4.46, which was -0.69 lower than the previous day. The implied volatity was 24.12, the open interest changed by 0 which decreased total open position to 6

On 7 Nov IOC was trading at 169.16. The strike last trading price was 5.15, which was -0.35 lower than the previous day. The implied volatity was 26.46, the open interest changed by 0 which decreased total open position to 6

On 6 Nov IOC was trading at 168.37. The strike last trading price was 5.5, which was 0.65 higher than the previous day. The implied volatity was 26.54, the open interest changed by -1 which decreased total open position to 6

On 4 Nov IOC was trading at 169.25. The strike last trading price was 4.85, which was -0.75 lower than the previous day. The implied volatity was 24.86, the open interest changed by 1 which increased total open position to 7

On 3 Nov IOC was trading at 167.73. The strike last trading price was 5.6, which was -0.6 lower than the previous day. The implied volatity was 24.15, the open interest changed by 0 which decreased total open position to 4

On 31 Oct IOC was trading at 165.90. The strike last trading price was 6.2, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 30 Oct IOC was trading at 163.51. The strike last trading price was 8.55, which was -11.25 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 29 Oct IOC was trading at 163.09. The strike last trading price was 8.55, which was -11.25 lower than the previous day. The implied volatity was 27.50, the open interest changed by 0 which decreased total open position to 0

On 28 Oct IOC was trading at 154.52. The strike last trading price was 19.8, 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 Oct IOC was trading at 150.12. The strike last trading price was 19.8, 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

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