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 170 CE
Delta: 0.18 Vega: 0.10 Theta: -0.05 Gamma: 0.04
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	163.01	0.64 ₹ 3,120	0.01 48.75	16.60	624 30,42,000	55 2,68,125	2,010 97,98,750
8 Dec	162.10	0.61 ₹ 2,973.75	-0.31 -1511.25	17.27	887 43,24,125	237 11,55,375	1,957 95,40,375
5 Dec	163.66	0.92 ₹ 4,485	-0.01 -48.75	16.46	423 20,62,125	40 1,95,000	1,725 84,09,375

4 Dec	162.76	0.91 ₹ 4,436.25	-0.39 -1901.25	17.52	622 30,32,250	50 2,43,750	1,686 82,19,250
3 Dec	164.11	1.31 ₹ 6,386.25	0.27 1316.25	16.67	916 44,65,500	-31 -1,51,125	1,648 80,34,000
2 Dec	162.34	1 ₹ 4,875	-0.19 -926.25	17.60	1,578 76,92,750	78 3,80,250	1,679 81,85,125
1 Dec	162.97	1.17 ₹ 5,703.75	-0.1 -487.50	17.81	1,059 51,62,625	222 10,82,250	1,603 78,14,625
28 Nov	161.75	1.27 ₹ 6,191.25	-0.54 -2632.50	18.85	785 38,26,875	229 11,16,375	1,392 67,86,000
27 Nov	163.81	1.8 ₹ 8,775	-0.35 -1706.25	18.61	1,343 65,47,125	148 7,21,500	1,162 56,64,750
26 Nov	165.59	2.13 ₹ 10,383.75	0.38 1852.50	16.71	1,043 50,84,625	199 9,70,125	1,015 49,48,125
25 Nov	164.12	1.7 ₹ 8,287.5	-0.9 -4387.50	17.71	1,124 54,79,500	117 5,70,375	818 39,87,750
24 Nov	165.69	2.65 ₹ 12,918.75	-0.71 -3461.25	18.49	482 23,49,750	83 4,04,625	701 34,17,375
21 Nov	167.35	3.23 ₹ 15,746.25	-1.02 -4972.50	18.11	621 30,27,375	211 10,28,625	616 30,03,000
20 Nov	168.70	4.35 ₹ 21,206.25	-0.44 -2145.00	18.22	274 13,35,750	28 1,36,500	405 19,74,375
19 Nov	169.33	4.75 ₹ 23,156.25	-1.74 -8482.50	17.73	373 18,18,375	200 9,75,000	372 18,13,500
18 Nov	171.59	6.43 ₹ 31,346.25	-0.69 -3363.75	19.12	152 7,41,000	23 1,12,125	158 7,70,250
17 Nov	173.12	7.2 ₹ 35,100	1.1 5362.50	17.14	140 6,82,500	32 1,56,000	135 6,58,125
14 Nov	171.25	6.1 ₹ 29,737.5	-1.2 -5850.00	16.91	19 92,625	2 9,750	103 5,02,125
13 Nov	172.45	7.3 ₹ 35,587.5	0.22 1072.50	19.58	13 63,375	3 14,625	101 4,92,375
12 Nov	172.30	7.08 ₹ 34,515	-0.22 -1072.50	18.80	18 87,750	0 0	99 4,82,625
11 Nov	172.44	7.3 ₹ 35,587.5	1.65 8043.75	18.52	44 2,14,500	2 9,750	98 4,77,750
10 Nov	169.39	5.65 ₹ 27,543.75	0 0.00	19.98	16 78,000	0 0	95 4,63,125
7 Nov	169.16	5.65 ₹ 27,543.75	0.36 1755.00	19.34	29 1,41,375	-1 -4,875	94 4,58,250
6 Nov	168.37	5.4 ₹ 26,325	-0.5 -2437.50	19.25	16 78,000	2 9,750	96 4,68,000
4 Nov	169.25	5.93 ₹ 28,908.75	0.48 2340.00	19.29	33 1,60,875	23 1,12,125	95 4,63,125
3 Nov	167.73	5.45 ₹ 26,568.75	0.7 3412.50	21.56	17 82,875	6 29,250	72 3,51,000
31 Oct	165.90	4.85 ₹ 23,643.75	0.9 4387.50	-	26 1,26,750	19 92,625	65 3,16,875
30 Oct	163.51	3.95 ₹ 19,256.25	0.05 243.75	20.23	37 1,80,375	16 78,000	47 2,29,125
29 Oct	163.09	3.9 ₹ 19,012.5	0.2 975.00	21.13	32 1,56,000	30 1,46,250	30 1,46,250

For Indian Oil Corp Ltd - strike price 170 expiring on 30DEC2025

Delta for 170 CE is 0.18

Historical price for 170 CE is as follows

On 9 Dec IOC was trading at 163.01. The strike last trading price was 0.64, which was 0.01 higher than the previous day. The implied volatity was 16.60, the open interest changed by 55 which increased total open position to 2010

On 8 Dec IOC was trading at 162.10. The strike last trading price was 0.61, which was -0.31 lower than the previous day. The implied volatity was 17.27, the open interest changed by 237 which increased total open position to 1957

On 5 Dec IOC was trading at 163.66. The strike last trading price was 0.92, which was -0.01 lower than the previous day. The implied volatity was 16.46, the open interest changed by 40 which increased total open position to 1725

On 4 Dec IOC was trading at 162.76. The strike last trading price was 0.91, which was -0.39 lower than the previous day. The implied volatity was 17.52, the open interest changed by 50 which increased total open position to 1686

On 3 Dec IOC was trading at 164.11. The strike last trading price was 1.31, which was 0.27 higher than the previous day. The implied volatity was 16.67, the open interest changed by -31 which decreased total open position to 1648

On 2 Dec IOC was trading at 162.34. The strike last trading price was 1, which was -0.19 lower than the previous day. The implied volatity was 17.60, the open interest changed by 78 which increased total open position to 1679

On 1 Dec IOC was trading at 162.97. The strike last trading price was 1.17, which was -0.1 lower than the previous day. The implied volatity was 17.81, the open interest changed by 222 which increased total open position to 1603

On 28 Nov IOC was trading at 161.75. The strike last trading price was 1.27, which was -0.54 lower than the previous day. The implied volatity was 18.85, the open interest changed by 229 which increased total open position to 1392

On 27 Nov IOC was trading at 163.81. The strike last trading price was 1.8, which was -0.35 lower than the previous day. The implied volatity was 18.61, the open interest changed by 148 which increased total open position to 1162

On 26 Nov IOC was trading at 165.59. The strike last trading price was 2.13, which was 0.38 higher than the previous day. The implied volatity was 16.71, the open interest changed by 199 which increased total open position to 1015

On 25 Nov IOC was trading at 164.12. The strike last trading price was 1.7, which was -0.9 lower than the previous day. The implied volatity was 17.71, the open interest changed by 117 which increased total open position to 818

On 24 Nov IOC was trading at 165.69. The strike last trading price was 2.65, which was -0.71 lower than the previous day. The implied volatity was 18.49, the open interest changed by 83 which increased total open position to 701

On 21 Nov IOC was trading at 167.35. The strike last trading price was 3.23, which was -1.02 lower than the previous day. The implied volatity was 18.11, the open interest changed by 211 which increased total open position to 616

On 20 Nov IOC was trading at 168.70. The strike last trading price was 4.35, which was -0.44 lower than the previous day. The implied volatity was 18.22, the open interest changed by 28 which increased total open position to 405

On 19 Nov IOC was trading at 169.33. The strike last trading price was 4.75, which was -1.74 lower than the previous day. The implied volatity was 17.73, the open interest changed by 200 which increased total open position to 372

On 18 Nov IOC was trading at 171.59. The strike last trading price was 6.43, which was -0.69 lower than the previous day. The implied volatity was 19.12, the open interest changed by 23 which increased total open position to 158

On 17 Nov IOC was trading at 173.12. The strike last trading price was 7.2, which was 1.1 higher than the previous day. The implied volatity was 17.14, the open interest changed by 32 which increased total open position to 135

On 14 Nov IOC was trading at 171.25. The strike last trading price was 6.1, which was -1.2 lower than the previous day. The implied volatity was 16.91, the open interest changed by 2 which increased total open position to 103

On 13 Nov IOC was trading at 172.45. The strike last trading price was 7.3, which was 0.22 higher than the previous day. The implied volatity was 19.58, the open interest changed by 3 which increased total open position to 101

On 12 Nov IOC was trading at 172.30. The strike last trading price was 7.08, which was -0.22 lower than the previous day. The implied volatity was 18.80, the open interest changed by 0 which decreased total open position to 99

On 11 Nov IOC was trading at 172.44. The strike last trading price was 7.3, which was 1.65 higher than the previous day. The implied volatity was 18.52, the open interest changed by 2 which increased total open position to 98

On 10 Nov IOC was trading at 169.39. The strike last trading price was 5.65, which was 0 lower than the previous day. The implied volatity was 19.98, the open interest changed by 0 which decreased total open position to 95

On 7 Nov IOC was trading at 169.16. The strike last trading price was 5.65, which was 0.36 higher than the previous day. The implied volatity was 19.34, the open interest changed by -1 which decreased total open position to 94

On 6 Nov IOC was trading at 168.37. The strike last trading price was 5.4, which was -0.5 lower than the previous day. The implied volatity was 19.25, the open interest changed by 2 which increased total open position to 96

On 4 Nov IOC was trading at 169.25. The strike last trading price was 5.93, which was 0.48 higher than the previous day. The implied volatity was 19.29, the open interest changed by 23 which increased total open position to 95

On 3 Nov IOC was trading at 167.73. The strike last trading price was 5.45, which was 0.7 higher than the previous day. The implied volatity was 21.56, the open interest changed by 6 which increased total open position to 72

On 31 Oct IOC was trading at 165.90. The strike last trading price was 4.85, which was 0.9 higher than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 65

On 30 Oct IOC was trading at 163.51. The strike last trading price was 3.95, which was 0.05 higher than the previous day. The implied volatity was 20.23, the open interest changed by 16 which increased total open position to 47

On 29 Oct IOC was trading at 163.09. The strike last trading price was 3.9, which was 0.2 higher than the previous day. The implied volatity was 21.13, the open interest changed by 30 which increased total open position to 30

IOC 30DEC2025 170 PE
Delta: -0.66 Vega: 0.14 Theta: -0.08 Gamma: 0.03
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	163.01	8.85 ₹ 43,143.75	-0.99 -4826.25	33.16	23 1,12,125	-7 -34,125	396 19,30,500
8 Dec	162.10	9.66 ₹ 47,092.5	1.34 6532.50	34.38	71 3,46,125	-6 -29,250	403 19,64,625
5 Dec	163.66	8.32 ₹ 40,560	-0.69 -3363.75	29.66	99 4,82,625	-1 -4,875	409 19,93,875
4 Dec	162.76	9.07 ₹ 44,216.25	1.15 5606.25	30.31	111 5,41,125	0 0	410 19,98,750
3 Dec	164.11	7.77 ₹ 37,878.75	-1.5 -7312.50	29.24	21 1,02,375	0 0	409 19,93,875
2 Dec	162.34	9.3 ₹ 45,337.5	0.64 3120.00	30.56	21 1,02,375	2 9,750	409 19,93,875
1 Dec	162.97	8.66 ₹ 42,217.5	0.09 438.75	27.86	25 1,21,875	-8 -39,000	408 19,89,000
28 Nov	161.75	8.52 ₹ 41,535	1.71 8336.25	22.69	45 2,19,375	4 19,500	417 20,32,875
27 Nov	163.81	6.81 ₹ 33,198.75	1.09 5313.75	19.97	117 5,70,375	-7 -34,125	413 20,13,375
26 Nov	165.59	5.89 ₹ 28,713.75	-0.75 -3656.25	20.98	375 18,28,125	25 1,21,875	423 20,62,125
25 Nov	164.12	6.6 ₹ 32,175	0.79 3851.25	17.83	342 16,67,250	51 2,48,625	397 19,35,375
24 Nov	165.69	5.95 ₹ 29,006.25	0.89 4338.75	21.26	137 6,67,875	52 2,53,500	345 16,81,875
21 Nov	167.35	5.07 ₹ 24,716.25	0.42 2047.50	19.49	183 8,92,125	4 19,500	301 14,67,375
20 Nov	168.70	4.57 ₹ 22,278.75	-0.01 -48.75	21.83	189 9,21,375	27 1,31,625	300 14,62,500
19 Nov	169.33	4.57 ₹ 22,278.75	0.93 4533.75	23.26	105 5,11,875	45 2,19,375	271 13,21,125
18 Nov	171.59	3.71 ₹ 18,086.25	0.25 1218.75	23.15	110 5,36,250	-12 -58,500	226 11,01,750
17 Nov	173.12	3.35 ₹ 16,331.25	-0.86 -4192.50	24.00	195 9,50,625	78 3,80,250	237 11,55,375
14 Nov	171.25	4.25 ₹ 20,718.75	0.15 731.25	24.42	26 1,26,750	7 34,125	158 7,70,250
13 Nov	172.45	4.16 ₹ 20,280	0.06 292.50	25.15	21 1,02,375	2 9,750	150 7,31,250
12 Nov	172.30	4.2 ₹ 20,475	-0.06 -292.50	24.85	41 1,99,875	18 87,750	148 7,21,500
11 Nov	172.44	4.3 ₹ 20,962.5	-1 -4875.00	25.59	182 8,87,250	91 4,43,625	130 6,33,750
10 Nov	169.39	5.3 ₹ 25,837.5	-0.4 -1950.00	23.88	10 48,750	1 4,875	39 1,90,125
7 Nov	169.16	5.7 ₹ 27,787.5	-0.55 -2681.25	24.85	17 82,875	-8 -39,000	39 1,90,125
6 Nov	168.37	6.25 ₹ 30,468.75	0.31 1511.25	25.79	8 39,000	1 4,875	47 2,29,125
4 Nov	169.25	6.03 ₹ 29,396.25	-0.56 -2730.00	25.95	18 87,750	9 43,875	46 2,24,250
3 Nov	167.73	6.59 ₹ 32,126.25	-1.26 -6142.50	24.12	15 73,125	13 63,375	37 1,80,375
31 Oct	165.90	7.85 ₹ 38,268.75	-0.95 -4631.25	-	21 1,02,375	18 87,750	23 1,12,125
30 Oct	163.51	8.8 ₹ 42,900	-0.8 -3900.00	25.95	2 9,750	1 4,875	5 24,375
29 Oct	163.09	9.6 ₹ 46,800	-11.7 -57037.50	27.09	4 19,500	0 0	0 0

For Indian Oil Corp Ltd - strike price 170 expiring on 30DEC2025

Delta for 170 PE is -0.66

Historical price for 170 PE is as follows

On 9 Dec IOC was trading at 163.01. The strike last trading price was 8.85, which was -0.99 lower than the previous day. The implied volatity was 33.16, the open interest changed by -7 which decreased total open position to 396

On 8 Dec IOC was trading at 162.10. The strike last trading price was 9.66, which was 1.34 higher than the previous day. The implied volatity was 34.38, the open interest changed by -6 which decreased total open position to 403

On 5 Dec IOC was trading at 163.66. The strike last trading price was 8.32, which was -0.69 lower than the previous day. The implied volatity was 29.66, the open interest changed by -1 which decreased total open position to 409

On 4 Dec IOC was trading at 162.76. The strike last trading price was 9.07, which was 1.15 higher than the previous day. The implied volatity was 30.31, the open interest changed by 0 which decreased total open position to 410

On 3 Dec IOC was trading at 164.11. The strike last trading price was 7.77, which was -1.5 lower than the previous day. The implied volatity was 29.24, the open interest changed by 0 which decreased total open position to 409

On 2 Dec IOC was trading at 162.34. The strike last trading price was 9.3, which was 0.64 higher than the previous day. The implied volatity was 30.56, the open interest changed by 2 which increased total open position to 409

On 1 Dec IOC was trading at 162.97. The strike last trading price was 8.66, which was 0.09 higher than the previous day. The implied volatity was 27.86, the open interest changed by -8 which decreased total open position to 408

On 28 Nov IOC was trading at 161.75. The strike last trading price was 8.52, which was 1.71 higher than the previous day. The implied volatity was 22.69, the open interest changed by 4 which increased total open position to 417

On 27 Nov IOC was trading at 163.81. The strike last trading price was 6.81, which was 1.09 higher than the previous day. The implied volatity was 19.97, the open interest changed by -7 which decreased total open position to 413

On 26 Nov IOC was trading at 165.59. The strike last trading price was 5.89, which was -0.75 lower than the previous day. The implied volatity was 20.98, the open interest changed by 25 which increased total open position to 423

On 25 Nov IOC was trading at 164.12. The strike last trading price was 6.6, which was 0.79 higher than the previous day. The implied volatity was 17.83, the open interest changed by 51 which increased total open position to 397

On 24 Nov IOC was trading at 165.69. The strike last trading price was 5.95, which was 0.89 higher than the previous day. The implied volatity was 21.26, the open interest changed by 52 which increased total open position to 345

On 21 Nov IOC was trading at 167.35. The strike last trading price was 5.07, which was 0.42 higher than the previous day. The implied volatity was 19.49, the open interest changed by 4 which increased total open position to 301

On 20 Nov IOC was trading at 168.70. The strike last trading price was 4.57, which was -0.01 lower than the previous day. The implied volatity was 21.83, the open interest changed by 27 which increased total open position to 300

On 19 Nov IOC was trading at 169.33. The strike last trading price was 4.57, which was 0.93 higher than the previous day. The implied volatity was 23.26, the open interest changed by 45 which increased total open position to 271

On 18 Nov IOC was trading at 171.59. The strike last trading price was 3.71, which was 0.25 higher than the previous day. The implied volatity was 23.15, the open interest changed by -12 which decreased total open position to 226

On 17 Nov IOC was trading at 173.12. The strike last trading price was 3.35, which was -0.86 lower than the previous day. The implied volatity was 24.00, the open interest changed by 78 which increased total open position to 237

On 14 Nov IOC was trading at 171.25. The strike last trading price was 4.25, which was 0.15 higher than the previous day. The implied volatity was 24.42, the open interest changed by 7 which increased total open position to 158

On 13 Nov IOC was trading at 172.45. The strike last trading price was 4.16, which was 0.06 higher than the previous day. The implied volatity was 25.15, the open interest changed by 2 which increased total open position to 150

On 12 Nov IOC was trading at 172.30. The strike last trading price was 4.2, which was -0.06 lower than the previous day. The implied volatity was 24.85, the open interest changed by 18 which increased total open position to 148

On 11 Nov IOC was trading at 172.44. The strike last trading price was 4.3, which was -1 lower than the previous day. The implied volatity was 25.59, the open interest changed by 91 which increased total open position to 130

On 10 Nov IOC was trading at 169.39. The strike last trading price was 5.3, which was -0.4 lower than the previous day. The implied volatity was 23.88, the open interest changed by 1 which increased total open position to 39

On 7 Nov IOC was trading at 169.16. The strike last trading price was 5.7, which was -0.55 lower than the previous day. The implied volatity was 24.85, the open interest changed by -8 which decreased total open position to 39

On 6 Nov IOC was trading at 168.37. The strike last trading price was 6.25, which was 0.31 higher than the previous day. The implied volatity was 25.79, the open interest changed by 1 which increased total open position to 47

On 4 Nov IOC was trading at 169.25. The strike last trading price was 6.03, which was -0.56 lower than the previous day. The implied volatity was 25.95, the open interest changed by 9 which increased total open position to 46

On 3 Nov IOC was trading at 167.73. The strike last trading price was 6.59, which was -1.26 lower than the previous day. The implied volatity was 24.12, the open interest changed by 13 which increased total open position to 37

On 31 Oct IOC was trading at 165.90. The strike last trading price was 7.85, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 23

On 30 Oct IOC was trading at 163.51. The strike last trading price was 8.8, which was -0.8 lower than the previous day. The implied volatity was 25.95, the open interest changed by 1 which increased total open position to 5

On 29 Oct IOC was trading at 163.09. The strike last trading price was 9.6, which was -11.7 lower than the previous day. The implied volatity was 27.09, 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