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 178 CE
Delta: 0.06 Vega: 0.05 Theta: -0.03 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	163.01	0.22 ₹ 1,072.5	0.03 146.25	21.87	50 2,43,750	1 4,875	122 5,94,750
8 Dec	162.10	0.19 ₹ 926.25	-0.08 -390.00	21.70	63 3,07,125	-20 -97,500	122 5,94,750
5 Dec	163.66	0.27 ₹ 1,316.25	0 0.00	20.22	14 68,250	-3 -14,625	141 6,87,375
4 Dec	162.76	0.27 ₹ 1,316.25	-0.09 -438.75	20.84	22 1,07,250	1 4,875	144 7,02,000
3 Dec	164.11	0.37 ₹ 1,803.75	0.08 390.00	19.67	59 2,87,625	-24 -1,17,000	142 6,92,250
2 Dec	162.34	0.29 ₹ 1,413.75	-0.05 -243.75	20.44	48 2,34,000	4 19,500	163 7,94,625
1 Dec	162.97	0.32 ₹ 1,560	-0.05 -243.75	20.06	24 1,17,000	4 19,500	160 7,80,000
28 Nov	161.75	0.35 ₹ 1,706.25	-0.26 -1267.50	20.37	69 3,36,375	23 1,12,125	157 7,65,375
27 Nov	163.81	0.6 ₹ 2,925	0.08 390.00	-	0 0	11 53,625	0 0
26 Nov	165.59	0.6 ₹ 2,925	0.08 390.00	18.24	69 3,36,375	11 53,625	134 6,53,250
25 Nov	164.12	0.52 ₹ 2,535	-0.33 -1608.75	19.50	83 4,04,625	14 68,250	124 6,04,500
24 Nov	165.69	0.86 ₹ 4,192.5	-0.4 -1950.00	19.65	65 3,16,875	28 1,36,500	107 5,21,625
21 Nov	167.35	1.26 ₹ 6,142.5	-0.36 -1755.00	20.10	67 3,26,625	-13 -63,375	78 3,80,250
20 Nov	168.70	1.63 ₹ 7,946.25	-0.18 -877.50	19.10	53 2,58,375	38 1,85,250	92 4,48,500
19 Nov	169.33	1.8 ₹ 8,775	-1.15 -5606.25	18.56	31 1,51,125	15 73,125	53 2,58,375
18 Nov	171.59	2.98 ₹ 14,527.5	-0.85 -4143.75	20.54	12 58,500	8 39,000	37 1,80,375
17 Nov	173.12	3.83 ₹ 18,671.25	0.91 4436.25	21.02	4 19,500	-1 -4,875	26 1,26,750
14 Nov	171.25	2.92 ₹ 14,235	-0.58 -2827.50	19.41	3 14,625	0 0	26 1,26,750
13 Nov	172.45	3.5 ₹ 17,062.5	0.13 633.75	20.27	1 4,875	0 0	26 1,26,750
12 Nov	172.30	3.37 ₹ 16,428.75	0.97 4728.75	19.74	26 1,26,750	10 48,750	11 53,625
11 Nov	172.44	2.4 ₹ 11,700	0.15 731.25	-	0 0	1 4,875	0 0
10 Nov	169.39	2.4 ₹ 11,700	0.15 731.25	19.73	1 4,875	0 0	0 0
7 Nov	169.16	2.25 ₹ 10,968.75	0 0.00	3.27	0 0	0 0	0 0
6 Nov	168.37	2.25 ₹ 10,968.75	0 0.00	3.47	0 0	0 0	0 0
4 Nov	169.25	2.25 ₹ 10,968.75	0 0.00	3.07	0 0	0 0	0 0
3 Nov	167.73	2.25 ₹ 10,968.75	0 0.00	4.08	0 0	0 0	0 0

31 Oct	165.90	2.25 ₹ 10,968.75	0 0.00	-	0 0	0 0	0 0
30 Oct	163.51	2.25 ₹ 10,968.75	0 0.00	4.83	0 0	0 0	0 0

For Indian Oil Corp Ltd - strike price 178 expiring on 30DEC2025

Delta for 178 CE is 0.06

Historical price for 178 CE is as follows

On 9 Dec IOC was trading at 163.01. The strike last trading price was 0.22, which was 0.03 higher than the previous day. The implied volatity was 21.87, the open interest changed by 1 which increased total open position to 122

On 8 Dec IOC was trading at 162.10. The strike last trading price was 0.19, which was -0.08 lower than the previous day. The implied volatity was 21.70, the open interest changed by -20 which decreased total open position to 122

On 5 Dec IOC was trading at 163.66. The strike last trading price was 0.27, which was 0 lower than the previous day. The implied volatity was 20.22, the open interest changed by -3 which decreased total open position to 141

On 4 Dec IOC was trading at 162.76. The strike last trading price was 0.27, which was -0.09 lower than the previous day. The implied volatity was 20.84, the open interest changed by 1 which increased total open position to 144

On 3 Dec IOC was trading at 164.11. The strike last trading price was 0.37, which was 0.08 higher than the previous day. The implied volatity was 19.67, the open interest changed by -24 which decreased total open position to 142

On 2 Dec IOC was trading at 162.34. The strike last trading price was 0.29, which was -0.05 lower than the previous day. The implied volatity was 20.44, the open interest changed by 4 which increased total open position to 163

On 1 Dec IOC was trading at 162.97. The strike last trading price was 0.32, which was -0.05 lower than the previous day. The implied volatity was 20.06, the open interest changed by 4 which increased total open position to 160

On 28 Nov IOC was trading at 161.75. The strike last trading price was 0.35, which was -0.26 lower than the previous day. The implied volatity was 20.37, the open interest changed by 23 which increased total open position to 157

On 27 Nov IOC was trading at 163.81. The strike last trading price was 0.6, which was 0.08 higher than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 0

On 26 Nov IOC was trading at 165.59. The strike last trading price was 0.6, which was 0.08 higher than the previous day. The implied volatity was 18.24, the open interest changed by 11 which increased total open position to 134

On 25 Nov IOC was trading at 164.12. The strike last trading price was 0.52, which was -0.33 lower than the previous day. The implied volatity was 19.50, the open interest changed by 14 which increased total open position to 124

On 24 Nov IOC was trading at 165.69. The strike last trading price was 0.86, which was -0.4 lower than the previous day. The implied volatity was 19.65, the open interest changed by 28 which increased total open position to 107

On 21 Nov IOC was trading at 167.35. The strike last trading price was 1.26, which was -0.36 lower than the previous day. The implied volatity was 20.10, the open interest changed by -13 which decreased total open position to 78

On 20 Nov IOC was trading at 168.70. The strike last trading price was 1.63, which was -0.18 lower than the previous day. The implied volatity was 19.10, the open interest changed by 38 which increased total open position to 92

On 19 Nov IOC was trading at 169.33. The strike last trading price was 1.8, which was -1.15 lower than the previous day. The implied volatity was 18.56, the open interest changed by 15 which increased total open position to 53

On 18 Nov IOC was trading at 171.59. The strike last trading price was 2.98, which was -0.85 lower than the previous day. The implied volatity was 20.54, the open interest changed by 8 which increased total open position to 37

On 17 Nov IOC was trading at 173.12. The strike last trading price was 3.83, which was 0.91 higher than the previous day. The implied volatity was 21.02, the open interest changed by -1 which decreased total open position to 26

On 14 Nov IOC was trading at 171.25. The strike last trading price was 2.92, which was -0.58 lower than the previous day. The implied volatity was 19.41, the open interest changed by 0 which decreased total open position to 26

On 13 Nov IOC was trading at 172.45. The strike last trading price was 3.5, which was 0.13 higher than the previous day. The implied volatity was 20.27, the open interest changed by 0 which decreased total open position to 26

On 12 Nov IOC was trading at 172.30. The strike last trading price was 3.37, which was 0.97 higher than the previous day. The implied volatity was 19.74, the open interest changed by 10 which increased total open position to 11

On 11 Nov IOC was trading at 172.44. The strike last trading price was 2.4, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 10 Nov IOC was trading at 169.39. The strike last trading price was 2.4, which was 0.15 higher than the previous day. The implied volatity was 19.73, 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 2.25, which was 0 lower than the previous day. The implied volatity was 3.27, 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 2.25, which was 0 lower than the previous day. The implied volatity was 3.47, 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 2.25, which was 0 lower than the previous day. The implied volatity was 3.07, 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 2.25, which was 0 lower than the previous day. The implied volatity was 4.08, 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 2.25, 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 2.25, which was 0 lower than the previous day. The implied volatity was 4.83, the open interest changed by 0 which decreased total open position to 0

IOC 30DEC2025 178 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	163.01	27.8 ₹ 1,35,525	0 0.00	-	0 0	0 0	0 0
8 Dec	162.10	27.8 ₹ 1,35,525	0 0.00	-	0 0	0 0	0 0
5 Dec	163.66	27.8 ₹ 1,35,525	0 0.00	-	0 0	0 0	0 0
4 Dec	162.76	27.8 ₹ 1,35,525	0 0.00	-	0 0	0 0	0 0
3 Dec	164.11	27.8 ₹ 1,35,525	0 0.00	-	0 0	0 0	0 0
2 Dec	162.34	27.8 ₹ 1,35,525	0 0.00	-	0 0	0 0	0 0
1 Dec	162.97	27.8 ₹ 1,35,525	0 0.00	-	0 0	0 0	0 0
28 Nov	161.75	27.8 ₹ 1,35,525	0 0.00	-	0 0	0 0	0 0
27 Nov	163.81	27.8 ₹ 1,35,525	0 0.00	-	0 0	0 0	0 0
26 Nov	165.59	27.8 ₹ 1,35,525	0 0.00	-	0 0	0 0	0 0
25 Nov	164.12	27.8 ₹ 1,35,525	0 0.00	-	0 0	0 0	0 0
24 Nov	165.69	27.8 ₹ 1,35,525	0 0.00	-	0 0	0 0	0 0
21 Nov	167.35	27.8 ₹ 1,35,525	0 0.00	-	0 0	0 0	0 0
20 Nov	168.70	27.8 ₹ 1,35,525	0 0.00	-	0 0	0 0	0 0
19 Nov	169.33	27.8 ₹ 1,35,525	0 0.00	-	0 0	0 0	0 0
18 Nov	171.59	27.8 ₹ 1,35,525	0 0.00	-	0 0	0 0	0 0
17 Nov	173.12	27.8 ₹ 1,35,525	0 0.00	-	0 0	0 0	0 0
14 Nov	171.25	27.8 ₹ 1,35,525	0 0.00	-	0 0	0 0	0 0
13 Nov	172.45	27.8 ₹ 1,35,525	0 0.00	-	0 0	0 0	0 0
12 Nov	172.30	27.8 ₹ 1,35,525	0 0.00	-	0 0	0 0	0 0
11 Nov	172.44	27.8 ₹ 1,35,525	0 0.00	-	0 0	0 0	0 0
10 Nov	169.39	27.8 ₹ 1,35,525	0 0.00	-	0 0	0 0	0 0
7 Nov	169.16	27.8 ₹ 1,35,525	0 0.00	-	0 0	0 0	0 0
6 Nov	168.37	27.8 ₹ 1,35,525	0 0.00	-	0 0	0 0	0 0
4 Nov	169.25	27.8 ₹ 1,35,525	0 0.00	-	0 0	0 0	0 0
3 Nov	167.73	27.8 ₹ 1,35,525	0 0.00	-	0 0	0 0	0 0
31 Oct	165.90	27.8 ₹ 1,35,525	0 0.00	-	0 0	0 0	0 0
30 Oct	163.51	27.8 ₹ 1,35,525	0 0.00	-	0 0	0 0	0 0

For Indian Oil Corp Ltd - strike price 178 expiring on 30DEC2025

Delta for 178 PE is -

Historical price for 178 PE is as follows

On 9 Dec IOC was trading at 163.01. The strike last trading price was 27.8, 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 8 Dec IOC was trading at 162.10. The strike last trading price was 27.8, 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 5 Dec IOC was trading at 163.66. The strike last trading price was 27.8, 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 4 Dec IOC was trading at 162.76. The strike last trading price was 27.8, 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 3 Dec IOC was trading at 164.11. The strike last trading price was 27.8, 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 2 Dec IOC was trading at 162.34. The strike last trading price was 27.8, 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 1 Dec IOC was trading at 162.97. The strike last trading price was 27.8, 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 28 Nov IOC was trading at 161.75. The strike last trading price was 27.8, 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 27 Nov IOC was trading at 163.81. The strike last trading price was 27.8, 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 26 Nov IOC was trading at 165.59. The strike last trading price was 27.8, 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 25 Nov IOC was trading at 164.12. The strike last trading price was 27.8, 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 24 Nov IOC was trading at 165.69. The strike last trading price was 27.8, 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 21 Nov IOC was trading at 167.35. The strike last trading price was 27.8, 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 20 Nov IOC was trading at 168.70. The strike last trading price was 27.8, 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 19 Nov IOC was trading at 169.33. The strike last trading price was 27.8, 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 18 Nov IOC was trading at 171.59. The strike last trading price was 27.8, 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 17 Nov IOC was trading at 173.12. The strike last trading price was 27.8, 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 14 Nov IOC was trading at 171.25. The strike last trading price was 27.8, 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 13 Nov IOC was trading at 172.45. The strike last trading price was 27.8, 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 12 Nov IOC was trading at 172.30. The strike last trading price was 27.8, 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 11 Nov IOC was trading at 172.44. The strike last trading price was 27.8, 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 10 Nov IOC was trading at 169.39. The strike last trading price was 27.8, 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 7 Nov IOC was trading at 169.16. The strike last trading price was 27.8, 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 6 Nov IOC was trading at 168.37. The strike last trading price was 27.8, 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 4 Nov IOC was trading at 169.25. The strike last trading price was 27.8, 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 3 Nov IOC was trading at 167.73. The strike last trading price was 27.8, 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 31 Oct IOC was trading at 165.90. The strike last trading price was 27.8, 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 30 Oct IOC was trading at 163.51. The strike last trading price was 27.8, 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