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 173 CE
Delta: 0.11 Vega: 0.07 Theta: -0.04 Gamma: 0.03
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	163.01	0.38 ₹ 1,852.5	-0.02 -97.50	18.23	25 1,21,875	3 14,625	126 6,14,250
8 Dec	162.10	0.4 ₹ 1,950	-0.14 -682.50	19.23	25 1,21,875	-4 -19,500	123 5,99,625
5 Dec	163.66	0.53 ₹ 2,583.75	-0.04 -195.00	17.49	87 4,24,125	58 2,82,750	127 6,19,125
4 Dec	162.76	0.57 ₹ 2,778.75	-0.2 -975.00	18.82	15 73,125	-4 -19,500	69 3,36,375
3 Dec	164.11	0.8 ₹ 3,900	0.17 828.75	17.74	51 2,48,625	-5 -24,375	73 3,55,875
2 Dec	162.34	0.63 ₹ 3,071.25	-0.11 -536.25	18.75	30 1,46,250	4 19,500	79 3,85,125
1 Dec	162.97	0.75 ₹ 3,656.25	-0.04 -195.00	18.93	12 58,500	1 4,875	76 3,70,500
28 Nov	161.75	0.76 ₹ 3,705	-0.37 -1803.75	19.15	43 2,09,625	7 34,125	77 3,75,375
27 Nov	163.81	1.12 ₹ 5,460	-0.16 -780.00	18.92	21 1,02,375	3 14,625	70 3,41,250
26 Nov	165.59	1.28 ₹ 6,240	0.18 877.50	16.88	58 2,82,750	30 1,46,250	66 3,21,750
25 Nov	164.12	1.09 ₹ 5,313.75	-1.16 -5655.00	18.33	57 2,77,875	25 1,21,875	37 1,80,375
24 Nov	165.69	2.25 ₹ 10,968.75	-0.4 -1950.00	-	0 0	12 58,500	0 0
21 Nov	167.35	2.25 ₹ 10,968.75	-0.4 -1950.00	18.70	20 97,500	12 58,500	12 58,500
20 Nov	168.70	2.65 ₹ 12,918.75	0 0.00	1.43	0 0	0 0	0 0
19 Nov	169.33	2.65 ₹ 12,918.75	0 0.00	1.04	0 0	0 0	0 0
18 Nov	171.59	2.65 ₹ 12,918.75	0 0.00	-	0 0	0 0	0 0
17 Nov	173.12	2.65 ₹ 12,918.75	0 0.00	-	0 0	0 0	0 0
14 Nov	171.25	2.65 ₹ 12,918.75	0 0.00	-	0 0	0 0	0 0
13 Nov	172.45	2.65 ₹ 12,918.75	0 0.00	-	0 0	0 0	0 0
12 Nov	172.30	2.65 ₹ 12,918.75	0 0.00	-	0 0	0 0	0 0

11 Nov	172.44	2.65 ₹ 12,918.75	0 0.00	-	0 0	0 0	0 0
10 Nov	169.39	2.65 ₹ 12,918.75	0 0.00	1.01	0 0	0 0	0 0
7 Nov	169.16	2.65 ₹ 12,918.75	0 0.00	0.95	0 0	0 0	0 0
6 Nov	168.37	2.65 ₹ 12,918.75	0 0.00	1.13	0 0	0 0	0 0
4 Nov	169.25	2.65 ₹ 12,918.75	0 0.00	0.76	0 0	0 0	0 0
3 Nov	167.73	2.65 ₹ 12,918.75	0 0.00	1.75	0 0	0 0	0 0
31 Oct	165.90	2.65 ₹ 12,918.75	0 0.00	-	0 0	0 0	0 0
30 Oct	163.51	2.65 ₹ 12,918.75	0 0.00	3.09	0 0	0 0	0 0
29 Oct	163.09	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Indian Oil Corp Ltd - strike price 173 expiring on 30DEC2025

Delta for 173 CE is 0.11

Historical price for 173 CE is as follows

On 9 Dec IOC was trading at 163.01. The strike last trading price was 0.38, which was -0.02 lower than the previous day. The implied volatity was 18.23, the open interest changed by 3 which increased total open position to 126

On 8 Dec IOC was trading at 162.10. The strike last trading price was 0.4, which was -0.14 lower than the previous day. The implied volatity was 19.23, the open interest changed by -4 which decreased total open position to 123

On 5 Dec IOC was trading at 163.66. The strike last trading price was 0.53, which was -0.04 lower than the previous day. The implied volatity was 17.49, the open interest changed by 58 which increased total open position to 127

On 4 Dec IOC was trading at 162.76. The strike last trading price was 0.57, which was -0.2 lower than the previous day. The implied volatity was 18.82, the open interest changed by -4 which decreased total open position to 69

On 3 Dec IOC was trading at 164.11. The strike last trading price was 0.8, which was 0.17 higher than the previous day. The implied volatity was 17.74, the open interest changed by -5 which decreased total open position to 73

On 2 Dec IOC was trading at 162.34. The strike last trading price was 0.63, which was -0.11 lower than the previous day. The implied volatity was 18.75, the open interest changed by 4 which increased total open position to 79

On 1 Dec IOC was trading at 162.97. The strike last trading price was 0.75, which was -0.04 lower than the previous day. The implied volatity was 18.93, the open interest changed by 1 which increased total open position to 76

On 28 Nov IOC was trading at 161.75. The strike last trading price was 0.76, which was -0.37 lower than the previous day. The implied volatity was 19.15, the open interest changed by 7 which increased total open position to 77

On 27 Nov IOC was trading at 163.81. The strike last trading price was 1.12, which was -0.16 lower than the previous day. The implied volatity was 18.92, the open interest changed by 3 which increased total open position to 70

On 26 Nov IOC was trading at 165.59. The strike last trading price was 1.28, which was 0.18 higher than the previous day. The implied volatity was 16.88, the open interest changed by 30 which increased total open position to 66

On 25 Nov IOC was trading at 164.12. The strike last trading price was 1.09, which was -1.16 lower than the previous day. The implied volatity was 18.33, the open interest changed by 25 which increased total open position to 37

On 24 Nov IOC was trading at 165.69. The strike last trading price was 2.25, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 0

On 21 Nov IOC was trading at 167.35. The strike last trading price was 2.25, which was -0.4 lower than the previous day. The implied volatity was 18.70, the open interest changed by 12 which increased total open position to 12

On 20 Nov IOC was trading at 168.70. The strike last trading price was 2.65, which was 0 lower than the previous day. The implied volatity was 1.43, 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 2.65, which was 0 lower than the previous day. The implied volatity was 1.04, 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 2.65, 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 2.65, 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 2.65, 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 2.65, 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 2.65, 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 2.65, 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 2.65, 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 7 Nov IOC was trading at 169.16. The strike last trading price was 2.65, which was 0 lower than the previous day. The implied volatity was 0.95, 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 2.65, which was 0 lower than the previous day. The implied volatity was 1.13, 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 2.65, which was 0 lower than the previous day. The implied volatity was 0.76, 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 2.65, 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 31 Oct IOC was trading at 165.90. The strike last trading price was 2.65, 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 2.65, which was 0 lower than the previous day. The implied volatity was 3.09, 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 0, 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 173 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	163.01	10.38 ₹ 50,602.5	-0.97 -4728.75	-	0 0	0 0	0 0
8 Dec	162.10	10.38 ₹ 50,602.5	-0.97 -4728.75	-	0 0	0 0	17 82,875
5 Dec	163.66	10.38 ₹ 50,602.5	-0.97 -4728.75	-	0 0	0 0	0 0
4 Dec	162.76	10.38 ₹ 50,602.5	-0.97 -4728.75	-	0 0	-3 -14,625	0 0
3 Dec	164.11	10.38 ₹ 50,602.5	-0.97 -4728.75	32.83	3 14,625	0 0	20 97,500
2 Dec	162.34	11.35 ₹ 55,331.25	0.19 926.25	-	0 0	1 4,875	0 0
1 Dec	162.97	11.35 ₹ 55,331.25	0.19 926.25	31.30	1 4,875	0 0	19 92,625
28 Nov	161.75	11.21 ₹ 54,648.75	1.96 9555.00	25.38	7 34,125	4 19,500	20 97,500
27 Nov	163.81	9.25 ₹ 45,093.75	1.24 6045.00	21.49	4 19,500	1 4,875	16 78,000
26 Nov	165.59	8.01 ₹ 39,048.75	-0.99 -4826.25	21.69	2 9,750	0 0	15 73,125
25 Nov	164.12	9 ₹ 43,875	0.86 4192.50	18.74	10 48,750	9 43,875	14 68,250
24 Nov	165.69	8.2 ₹ 39,975	1.1 5362.50	22.82	3 14,625	2 9,750	4 19,500
21 Nov	167.35	7.1 ₹ 34,612.5	-12.25 -59718.75	20.29	2 9,750	1 4,875	1 4,875
20 Nov	168.70	19.35 ₹ 94,331.25	0 0.00	-	0 0	0 0	0 0
19 Nov	169.33	19.35 ₹ 94,331.25	0 0.00	-	0 0	0 0	0 0
18 Nov	171.59	19.35 ₹ 94,331.25	0 0.00	0.42	0 0	0 0	0 0
17 Nov	173.12	19.35 ₹ 94,331.25	0 0.00	1.35	0 0	0 0	0 0
14 Nov	171.25	19.35 ₹ 94,331.25	0 0.00	0.39	0 0	0 0	0 0
13 Nov	172.45	19.35 ₹ 94,331.25	0 0.00	0.95	0 0	0 0	0 0
12 Nov	172.30	19.35 ₹ 94,331.25	0 0.00	0.90	0 0	0 0	0 0
11 Nov	172.44	19.35 ₹ 94,331.25	0 0.00	1.07	0 0	0 0	0 0
10 Nov	169.39	19.35 ₹ 94,331.25	0 0.00	-	0 0	0 0	0 0
7 Nov	169.16	19.35 ₹ 94,331.25	0 0.00	-	0 0	0 0	0 0
6 Nov	168.37	19.35 ₹ 94,331.25	0 0.00	-	0 0	0 0	0 0
4 Nov	169.25	19.35 ₹ 94,331.25	0 0.00	-	0 0	0 0	0 0
3 Nov	167.73	19.35 ₹ 94,331.25	0 0.00	-	0 0	0 0	0 0
31 Oct	165.90	19.35 ₹ 94,331.25	0 0.00	-	0 0	0 0	0 0
30 Oct	163.51	19.35 ₹ 94,331.25	0 0.00	-	0 0	0 0	0 0
29 Oct	163.09	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Indian Oil Corp Ltd - strike price 173 expiring on 30DEC2025

Delta for 173 PE is -

Historical price for 173 PE is as follows

On 9 Dec IOC was trading at 163.01. The strike last trading price was 10.38, which was -0.97 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 10.38, which was -0.97 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17

On 5 Dec IOC was trading at 163.66. The strike last trading price was 10.38, which was -0.97 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 10.38, which was -0.97 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 0

On 3 Dec IOC was trading at 164.11. The strike last trading price was 10.38, which was -0.97 lower than the previous day. The implied volatity was 32.83, the open interest changed by 0 which decreased total open position to 20

On 2 Dec IOC was trading at 162.34. The strike last trading price was 11.35, which was 0.19 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 1 Dec IOC was trading at 162.97. The strike last trading price was 11.35, which was 0.19 higher than the previous day. The implied volatity was 31.30, the open interest changed by 0 which decreased total open position to 19

On 28 Nov IOC was trading at 161.75. The strike last trading price was 11.21, which was 1.96 higher than the previous day. The implied volatity was 25.38, the open interest changed by 4 which increased total open position to 20

On 27 Nov IOC was trading at 163.81. The strike last trading price was 9.25, which was 1.24 higher than the previous day. The implied volatity was 21.49, the open interest changed by 1 which increased total open position to 16

On 26 Nov IOC was trading at 165.59. The strike last trading price was 8.01, which was -0.99 lower than the previous day. The implied volatity was 21.69, the open interest changed by 0 which decreased total open position to 15

On 25 Nov IOC was trading at 164.12. The strike last trading price was 9, which was 0.86 higher than the previous day. The implied volatity was 18.74, the open interest changed by 9 which increased total open position to 14

On 24 Nov IOC was trading at 165.69. The strike last trading price was 8.2, which was 1.1 higher than the previous day. The implied volatity was 22.82, the open interest changed by 2 which increased total open position to 4

On 21 Nov IOC was trading at 167.35. The strike last trading price was 7.1, which was -12.25 lower than the previous day. The implied volatity was 20.29, the open interest changed by 1 which increased total open position to 1

On 20 Nov IOC was trading at 168.70. The strike last trading price was 19.35, 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 19.35, 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 19.35, which was 0 lower than the previous day. The implied volatity was 0.42, 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 19.35, which was 0 lower than the previous day. The implied volatity was 1.35, 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 19.35, which was 0 lower than the previous day. The implied volatity was 0.39, 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 19.35, which was 0 lower than the previous day. The implied volatity was 0.95, 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 19.35, 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 11 Nov IOC was trading at 172.44. The strike last trading price was 19.35, which was 0 lower than the previous day. The implied volatity was 1.07, 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 19.35, 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 19.35, 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 19.35, 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 19.35, 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 19.35, 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 19.35, 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 19.35, 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

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