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 175 CE
Delta: 0.09 Vega: 0.06 Theta: -0.03 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	163.01	0.3 ₹ 1,462.5	0.02 97.50	19.71	191 9,31,125	1 4,875	1,002 48,84,750
8 Dec	162.10	0.29 ₹ 1,413.75	-0.1 -487.50	20.17	318 15,50,250	43 2,09,625	1,001 48,79,875
5 Dec	163.66	0.39 ₹ 1,901.25	-0.03 -146.25	18.47	164 7,99,500	46 2,24,250	956 46,60,500
4 Dec	162.76	0.42 ₹ 2,047.5	-0.16 -780.00	19.64	158 7,70,250	46 2,24,250	907 44,21,625
3 Dec	164.11	0.6 ₹ 2,925	0.13 633.75	18.68	352 17,16,000	33 1,60,875	857 41,77,875
2 Dec	162.34	0.46 ₹ 2,242.5	-0.06 -292.50	19.43	322 15,69,750	47 2,29,125	824 40,17,000
1 Dec	162.97	0.51 ₹ 2,486.25	-0.06 -292.50	19.12	333 16,23,375	5 24,375	779 37,97,625
28 Nov	161.75	0.56 ₹ 2,730	-0.27 -1316.25	19.67	374 18,23,250	67 3,26,625	756 36,85,500
27 Nov	163.81	0.82 ₹ 3,997.5	-0.16 -780.00	19.27	302 14,72,250	61 2,97,375	693 33,78,375
26 Nov	165.59	0.97 ₹ 4,728.75	0.13 633.75	17.60	483 23,54,625	102 4,97,250	631 30,76,125
25 Nov	164.12	0.8 ₹ 3,900	-0.52 -2535.00	18.71	465 22,66,875	79 3,85,125	529 25,78,875
24 Nov	165.69	1.36 ₹ 6,630	-0.39 -1901.25	19.23	312 15,21,000	54 2,63,250	445 21,69,375
21 Nov	167.35	1.7 ₹ 8,287.5	-0.63 -3071.25	18.81	334 16,28,250	27 1,31,625	389 18,96,375
20 Nov	168.70	2.38 ₹ 11,602.5	-0.3 -1462.50	18.61	302 14,72,250	61 2,97,375	366 17,84,250
19 Nov	169.33	2.68 ₹ 13,065	-1.24 -6045.00	18.39	178 8,67,750	44 2,14,500	295 14,38,125
18 Nov	171.59	3.98 ₹ 19,402.5	-0.54 -2632.50	19.81	147 7,16,625	57 2,77,875	250 12,18,750
17 Nov	173.12	4.59 ₹ 22,376.25	0.61 2973.75	18.59	245 11,94,375	103 5,02,125	193 9,40,875

14 Nov	171.25	4 ₹ 19,500	-0.5 -2437.50	19.07	30 1,46,250	10 48,750	85 4,14,375
13 Nov	172.45	4.5 ₹ 21,937.5	-0.18 -877.50	19.24	10 48,750	1 4,875	75 3,65,625
12 Nov	172.30	4.68 ₹ 22,815	-0.37 -1803.75	20.03	29 1,41,375	12 58,500	74 3,60,750
11 Nov	172.44	5.05 ₹ 24,618.75	1.1 5362.50	20.45	73 3,55,875	44 2,14,500	61 2,97,375
10 Nov	169.39	3.95 ₹ 19,256.25	0.4 1950.00	22.11	14 68,250	6 29,250	17 82,875
7 Nov	169.16	3.55 ₹ 17,306.25	0.1 487.50	19.82	8 39,000	5 24,375	10 48,750
6 Nov	168.37	3.45 ₹ 16,818.75	-0.29 -1413.75	20.03	4 19,500	1 4,875	4 19,500
4 Nov	169.25	3.74 ₹ 18,232.5	1.44 7020.00	19.51	3 14,625	2 9,750	2 9,750
3 Nov	167.73	2.3 ₹ 11,212.5	0 0.00	2.70	0 0	0 0	0 0
31 Oct	165.90	2.3 ₹ 11,212.5	0 0.00	-	0 0	0 0	0 0
30 Oct	163.51	2.3 ₹ 11,212.5	0 0.00	4.00	0 0	0 0	0 0

For Indian Oil Corp Ltd - strike price 175 expiring on 30DEC2025

Delta for 175 CE is 0.09

Historical price for 175 CE is as follows

On 9 Dec IOC was trading at 163.01. The strike last trading price was 0.3, which was 0.02 higher than the previous day. The implied volatity was 19.71, the open interest changed by 1 which increased total open position to 1002

On 8 Dec IOC was trading at 162.10. The strike last trading price was 0.29, which was -0.1 lower than the previous day. The implied volatity was 20.17, the open interest changed by 43 which increased total open position to 1001

On 5 Dec IOC was trading at 163.66. The strike last trading price was 0.39, which was -0.03 lower than the previous day. The implied volatity was 18.47, the open interest changed by 46 which increased total open position to 956

On 4 Dec IOC was trading at 162.76. The strike last trading price was 0.42, which was -0.16 lower than the previous day. The implied volatity was 19.64, the open interest changed by 46 which increased total open position to 907

On 3 Dec IOC was trading at 164.11. The strike last trading price was 0.6, which was 0.13 higher than the previous day. The implied volatity was 18.68, the open interest changed by 33 which increased total open position to 857

On 2 Dec IOC was trading at 162.34. The strike last trading price was 0.46, which was -0.06 lower than the previous day. The implied volatity was 19.43, the open interest changed by 47 which increased total open position to 824

On 1 Dec IOC was trading at 162.97. The strike last trading price was 0.51, which was -0.06 lower than the previous day. The implied volatity was 19.12, the open interest changed by 5 which increased total open position to 779

On 28 Nov IOC was trading at 161.75. The strike last trading price was 0.56, which was -0.27 lower than the previous day. The implied volatity was 19.67, the open interest changed by 67 which increased total open position to 756

On 27 Nov IOC was trading at 163.81. The strike last trading price was 0.82, which was -0.16 lower than the previous day. The implied volatity was 19.27, the open interest changed by 61 which increased total open position to 693

On 26 Nov IOC was trading at 165.59. The strike last trading price was 0.97, which was 0.13 higher than the previous day. The implied volatity was 17.60, the open interest changed by 102 which increased total open position to 631

On 25 Nov IOC was trading at 164.12. The strike last trading price was 0.8, which was -0.52 lower than the previous day. The implied volatity was 18.71, the open interest changed by 79 which increased total open position to 529

On 24 Nov IOC was trading at 165.69. The strike last trading price was 1.36, which was -0.39 lower than the previous day. The implied volatity was 19.23, the open interest changed by 54 which increased total open position to 445

On 21 Nov IOC was trading at 167.35. The strike last trading price was 1.7, which was -0.63 lower than the previous day. The implied volatity was 18.81, the open interest changed by 27 which increased total open position to 389

On 20 Nov IOC was trading at 168.70. The strike last trading price was 2.38, which was -0.3 lower than the previous day. The implied volatity was 18.61, the open interest changed by 61 which increased total open position to 366

On 19 Nov IOC was trading at 169.33. The strike last trading price was 2.68, which was -1.24 lower than the previous day. The implied volatity was 18.39, the open interest changed by 44 which increased total open position to 295

On 18 Nov IOC was trading at 171.59. The strike last trading price was 3.98, which was -0.54 lower than the previous day. The implied volatity was 19.81, the open interest changed by 57 which increased total open position to 250

On 17 Nov IOC was trading at 173.12. The strike last trading price was 4.59, which was 0.61 higher than the previous day. The implied volatity was 18.59, the open interest changed by 103 which increased total open position to 193

On 14 Nov IOC was trading at 171.25. The strike last trading price was 4, which was -0.5 lower than the previous day. The implied volatity was 19.07, the open interest changed by 10 which increased total open position to 85

On 13 Nov IOC was trading at 172.45. The strike last trading price was 4.5, which was -0.18 lower than the previous day. The implied volatity was 19.24, the open interest changed by 1 which increased total open position to 75

On 12 Nov IOC was trading at 172.30. The strike last trading price was 4.68, which was -0.37 lower than the previous day. The implied volatity was 20.03, the open interest changed by 12 which increased total open position to 74

On 11 Nov IOC was trading at 172.44. The strike last trading price was 5.05, which was 1.1 higher than the previous day. The implied volatity was 20.45, the open interest changed by 44 which increased total open position to 61

On 10 Nov IOC was trading at 169.39. The strike last trading price was 3.95, which was 0.4 higher than the previous day. The implied volatity was 22.11, the open interest changed by 6 which increased total open position to 17

On 7 Nov IOC was trading at 169.16. The strike last trading price was 3.55, which was 0.1 higher than the previous day. The implied volatity was 19.82, the open interest changed by 5 which increased total open position to 10

On 6 Nov IOC was trading at 168.37. The strike last trading price was 3.45, which was -0.29 lower than the previous day. The implied volatity was 20.03, the open interest changed by 1 which increased total open position to 4

On 4 Nov IOC was trading at 169.25. The strike last trading price was 3.74, which was 1.44 higher than the previous day. The implied volatity was 19.51, the open interest changed by 2 which increased total open position to 2

On 3 Nov IOC was trading at 167.73. The strike last trading price was 2.3, which was 0 lower than the previous day. The implied volatity was 2.70, 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 2.3, 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 2.3, which was 0 lower than the previous day. The implied volatity was 4.00, the open interest changed by 0 which decreased total open position to 0

IOC 30DEC2025 175 PE
Delta: -0.74 Vega: 0.13 Theta: -0.08 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	163.01	13.35 ₹ 65,081.25	-1.8 -8775.00	39.47	16 78,000	-1 -4,875	122 5,94,750
8 Dec	162.10	15.15 ₹ 73,856.25	2.55 12431.25	47.81	7 34,125	0 0	122 5,94,750
5 Dec	163.66	12.6 ₹ 61,425	-1.39 -6776.25	34.27	3 14,625	-1 -4,875	121 5,89,875
4 Dec	162.76	13.99 ₹ 68,201.25	1.75 8531.25	38.92	2 9,750	0 0	120 5,85,000
3 Dec	164.11	12.24 ₹ 59,670	-0.56 -2730.00	35.57	2 9,750	1 4,875	120 5,85,000
2 Dec	162.34	12.8 ₹ 62,400	-0.17 -828.75	-	0 0	-2 -9,750	0 0
1 Dec	162.97	12.8 ₹ 62,400	-0.17 -828.75	30.87	2 9,750	-1 -4,875	120 5,85,000
28 Nov	161.75	12.88 ₹ 62,790	1.89 9213.75	25.85	7 34,125	-2 -9,750	122 5,94,750
27 Nov	163.81	10.99 ₹ 53,576.25	1.44 7020.00	22.64	7 34,125	0 0	127 6,19,125
26 Nov	165.59	9.55 ₹ 46,556.25	-1.15 -5606.25	22.12	3 14,625	-1 -4,875	128 6,24,000
25 Nov	164.12	10.7 ₹ 52,162.5	1.05 5118.75	19.26	16 78,000	1 4,875	128 6,24,000
24 Nov	165.69	9.4 ₹ 45,825	0.97 4728.75	21.48	38 1,85,250	13 63,375	126 6,14,250
21 Nov	167.35	8.35 ₹ 40,706.25	0.75 3656.25	19.68	17 82,875	3 14,625	113 5,50,875
20 Nov	168.70	7.62 ₹ 37,147.5	0.24 1170.00	22.87	51 2,48,625	8 39,000	110 5,36,250
19 Nov	169.33	7.43 ₹ 36,221.25	1.21 5898.75	23.97	45 2,19,375	27 1,31,625	103 5,02,125
18 Nov	171.59	6.2 ₹ 30,225	0.24 1170.00	23.62	15 73,125	6 29,250	75 3,65,625
17 Nov	173.12	5.96 ₹ 29,055	-1.29 -6288.75	25.90	55 2,68,125	19 92,625	67 3,26,625
14 Nov	171.25	7.25 ₹ 35,343.75	0.65 3168.75	26.87	5 24,375	1 4,875	47 2,29,125
13 Nov	172.45	6.6 ₹ 32,175	0.05 243.75	25.69	4 19,500	2 9,750	45 2,19,375
12 Nov	172.30	6.55 ₹ 31,931.25	-0.34 -1657.50	24.96	21 1,02,375	11 53,625	39 1,90,125
11 Nov	172.44	6.89 ₹ 33,588.75	-1.66 -8092.50	26.90	12 58,500	7 34,125	29 1,41,375
10 Nov	169.39	8.55 ₹ 41,681.25	-0.27 -1316.25	26.11	2 9,750	0 0	21 1,02,375
7 Nov	169.16	8.82 ₹ 42,997.5	-0.68 -3315.00	26.54	1 4,875	0 0	21 1,02,375
6 Nov	168.37	9.5 ₹ 46,312.5	0.62 3022.50	27.88	6 29,250	5 24,375	20 97,500
4 Nov	169.25	8.88 ₹ 43,290	-0.62 -3022.50	26.78	6 29,250	5 24,375	14 68,250
3 Nov	167.73	9.5 ₹ 46,312.5	-1.5 -7312.50	24.14	6 29,250	5 24,375	8 39,000
31 Oct	165.90	11 ₹ 53,625	-2 -9750.00	-	2 9,750	1 4,875	2 9,750
30 Oct	163.51	13 ₹ 63,375	-7.95 -38756.25	29.72	1 4,875	0 0	0 0

For Indian Oil Corp Ltd - strike price 175 expiring on 30DEC2025

Delta for 175 PE is -0.74

Historical price for 175 PE is as follows

On 9 Dec IOC was trading at 163.01. The strike last trading price was 13.35, which was -1.8 lower than the previous day. The implied volatity was 39.47, the open interest changed by -1 which decreased total open position to 122

On 8 Dec IOC was trading at 162.10. The strike last trading price was 15.15, which was 2.55 higher than the previous day. The implied volatity was 47.81, the open interest changed by 0 which decreased total open position to 122

On 5 Dec IOC was trading at 163.66. The strike last trading price was 12.6, which was -1.39 lower than the previous day. The implied volatity was 34.27, the open interest changed by -1 which decreased total open position to 121

On 4 Dec IOC was trading at 162.76. The strike last trading price was 13.99, which was 1.75 higher than the previous day. The implied volatity was 38.92, the open interest changed by 0 which decreased total open position to 120

On 3 Dec IOC was trading at 164.11. The strike last trading price was 12.24, which was -0.56 lower than the previous day. The implied volatity was 35.57, the open interest changed by 1 which increased total open position to 120

On 2 Dec IOC was trading at 162.34. The strike last trading price was 12.8, which was -0.17 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 1 Dec IOC was trading at 162.97. The strike last trading price was 12.8, which was -0.17 lower than the previous day. The implied volatity was 30.87, the open interest changed by -1 which decreased total open position to 120

On 28 Nov IOC was trading at 161.75. The strike last trading price was 12.88, which was 1.89 higher than the previous day. The implied volatity was 25.85, the open interest changed by -2 which decreased total open position to 122

On 27 Nov IOC was trading at 163.81. The strike last trading price was 10.99, which was 1.44 higher than the previous day. The implied volatity was 22.64, the open interest changed by 0 which decreased total open position to 127

On 26 Nov IOC was trading at 165.59. The strike last trading price was 9.55, which was -1.15 lower than the previous day. The implied volatity was 22.12, the open interest changed by -1 which decreased total open position to 128

On 25 Nov IOC was trading at 164.12. The strike last trading price was 10.7, which was 1.05 higher than the previous day. The implied volatity was 19.26, the open interest changed by 1 which increased total open position to 128

On 24 Nov IOC was trading at 165.69. The strike last trading price was 9.4, which was 0.97 higher than the previous day. The implied volatity was 21.48, the open interest changed by 13 which increased total open position to 126

On 21 Nov IOC was trading at 167.35. The strike last trading price was 8.35, which was 0.75 higher than the previous day. The implied volatity was 19.68, the open interest changed by 3 which increased total open position to 113

On 20 Nov IOC was trading at 168.70. The strike last trading price was 7.62, which was 0.24 higher than the previous day. The implied volatity was 22.87, the open interest changed by 8 which increased total open position to 110

On 19 Nov IOC was trading at 169.33. The strike last trading price was 7.43, which was 1.21 higher than the previous day. The implied volatity was 23.97, the open interest changed by 27 which increased total open position to 103

On 18 Nov IOC was trading at 171.59. The strike last trading price was 6.2, which was 0.24 higher than the previous day. The implied volatity was 23.62, the open interest changed by 6 which increased total open position to 75

On 17 Nov IOC was trading at 173.12. The strike last trading price was 5.96, which was -1.29 lower than the previous day. The implied volatity was 25.90, the open interest changed by 19 which increased total open position to 67

On 14 Nov IOC was trading at 171.25. The strike last trading price was 7.25, which was 0.65 higher than the previous day. The implied volatity was 26.87, the open interest changed by 1 which increased total open position to 47

On 13 Nov IOC was trading at 172.45. The strike last trading price was 6.6, which was 0.05 higher than the previous day. The implied volatity was 25.69, the open interest changed by 2 which increased total open position to 45

On 12 Nov IOC was trading at 172.30. The strike last trading price was 6.55, which was -0.34 lower than the previous day. The implied volatity was 24.96, the open interest changed by 11 which increased total open position to 39

On 11 Nov IOC was trading at 172.44. The strike last trading price was 6.89, which was -1.66 lower than the previous day. The implied volatity was 26.90, the open interest changed by 7 which increased total open position to 29

On 10 Nov IOC was trading at 169.39. The strike last trading price was 8.55, which was -0.27 lower than the previous day. The implied volatity was 26.11, the open interest changed by 0 which decreased total open position to 21

On 7 Nov IOC was trading at 169.16. The strike last trading price was 8.82, which was -0.68 lower than the previous day. The implied volatity was 26.54, the open interest changed by 0 which decreased total open position to 21

On 6 Nov IOC was trading at 168.37. The strike last trading price was 9.5, which was 0.62 higher than the previous day. The implied volatity was 27.88, the open interest changed by 5 which increased total open position to 20

On 4 Nov IOC was trading at 169.25. The strike last trading price was 8.88, which was -0.62 lower than the previous day. The implied volatity was 26.78, the open interest changed by 5 which increased total open position to 14

On 3 Nov IOC was trading at 167.73. The strike last trading price was 9.5, which was -1.5 lower than the previous day. The implied volatity was 24.14, the open interest changed by 5 which increased total open position to 8

On 31 Oct IOC was trading at 165.90. The strike last trading price was 11, which was -2 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 2

On 30 Oct IOC was trading at 163.51. The strike last trading price was 13, which was -7.95 lower than the previous day. The implied volatity was 29.72, 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