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 180 CE
Delta: 0.05 Vega: 0.04 Theta: -0.02 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	163.01	0.17 ₹ 828.75	0.01 48.75	23.30	159 7,75,125	3 14,625	917 44,70,375
8 Dec	162.10	0.17 ₹ 828.75	-0.02 -97.50	23.35	148 7,21,500	47 2,29,125	923 44,99,625
5 Dec	163.66	0.19 ₹ 926.25	-0.02 -97.50	20.79	168 8,19,000	9 43,875	875 42,65,625
4 Dec	162.76	0.21 ₹ 1,023.75	-0.07 -341.25	21.76	162 7,89,750	78 3,80,250	867 42,26,625
3 Dec	164.11	0.28 ₹ 1,365	0.06 292.50	20.49	251 12,23,625	-2 -9,750	785 38,26,875
2 Dec	162.34	0.22 ₹ 1,072.5	-0.03 -146.25	21.20	402 19,59,750	36 1,75,500	789 38,46,375
1 Dec	162.97	0.26 ₹ 1,267.5	-0.02 -97.50	21.12	156 7,60,500	28 1,36,500	752 36,66,000
28 Nov	161.75	0.28 ₹ 1,365	-0.09 -438.75	21.24	244 11,89,500	0 0	724 35,29,500
27 Nov	163.81	0.36 ₹ 1,755	-0.08 -390.00	20.08	263 12,82,125	80 3,90,000	725 35,34,375
26 Nov	165.59	0.44 ₹ 2,145	0.05 243.75	18.73	524 25,54,500	103 5,02,125	645 31,44,375
25 Nov	164.12	0.38 ₹ 1,852.5	-0.27 -1316.25	19.88	412 20,08,500	133 6,48,375	538 26,22,750
24 Nov	165.69	0.64 ₹ 3,120	-0.24 -1170.00	19.99	227 11,06,625	0 0	406 19,79,250
21 Nov	167.35	0.85 ₹ 4,143.75	-0.39 -1901.25	19.54	176 8,58,000	4 19,500	406 19,79,250
20 Nov	168.70	1.27 ₹ 6,191.25	-0.21 -1023.75	19.50	208 10,14,000	48 2,34,000	413 20,13,375
19 Nov	169.33	1.45 ₹ 7,068.75	-0.89 -4338.75	19.22	250 12,18,750	66 3,21,750	353 17,20,875
18 Nov	171.59	2.31 ₹ 11,261.25	-0.41 -1998.75	20.35	268 13,06,500	25 1,21,875	285 13,89,375
17 Nov	173.12	2.81 ₹ 13,698.75	0.43 2096.25	19.78	241 11,74,875	32 1,56,000	260 12,67,500
14 Nov	171.25	2.37 ₹ 11,553.75	-0.39 -1901.25	19.77	95 4,63,125	47 2,29,125	229 11,16,375
13 Nov	172.45	2.75 ₹ 13,406.25	-0.07 -341.25	20.01	74 3,60,750	35 1,70,625	181 8,82,375
12 Nov	172.30	2.8 ₹ 13,650	-0.22 -1072.50	20.22	56 2,73,000	19 92,625	145 7,06,875
11 Nov	172.44	2.99 ₹ 14,576.25	0.57 2778.75	20.27	89 4,33,875	26 1,26,750	126 6,14,250
10 Nov	169.39	2.42 ₹ 11,797.5	0.12 585.00	22.31	46 2,24,250	1 4,875	99 4,82,625
7 Nov	169.16	2.3 ₹ 11,212.5	0.08 390.00	21.08	48 2,34,000	9 43,875	98 4,77,750

6 Nov	168.37	2.22 ₹ 10,822.5	-0.28 -1365.00	21.15	19 92,625	-2 -9,750	90 4,38,750
4 Nov	169.25	2.5 ₹ 12,187.5	0.12 585.00	21.03	47 2,29,125	21 1,02,375	91 4,43,625
3 Nov	167.73	2.32 ₹ 11,310	0.17 828.75	22.68	50 2,43,750	18 87,750	71 3,46,125
31 Oct	165.90	2.2 ₹ 10,725	0.45 2193.75	-	34 1,65,750	10 48,750	51 2,48,625
30 Oct	163.51	1.75 ₹ 8,531.25	-1.3 -6337.50	22.51	88 4,29,000	40 1,95,000	41 1,99,875

For Indian Oil Corp Ltd - strike price 180 expiring on 30DEC2025

Delta for 180 CE is 0.05

Historical price for 180 CE is as follows

On 9 Dec IOC was trading at 163.01. The strike last trading price was 0.17, which was 0.01 higher than the previous day. The implied volatity was 23.30, the open interest changed by 3 which increased total open position to 917

On 8 Dec IOC was trading at 162.10. The strike last trading price was 0.17, which was -0.02 lower than the previous day. The implied volatity was 23.35, the open interest changed by 47 which increased total open position to 923

On 5 Dec IOC was trading at 163.66. The strike last trading price was 0.19, which was -0.02 lower than the previous day. The implied volatity was 20.79, the open interest changed by 9 which increased total open position to 875

On 4 Dec IOC was trading at 162.76. The strike last trading price was 0.21, which was -0.07 lower than the previous day. The implied volatity was 21.76, the open interest changed by 78 which increased total open position to 867

On 3 Dec IOC was trading at 164.11. The strike last trading price was 0.28, which was 0.06 higher than the previous day. The implied volatity was 20.49, the open interest changed by -2 which decreased total open position to 785

On 2 Dec IOC was trading at 162.34. The strike last trading price was 0.22, which was -0.03 lower than the previous day. The implied volatity was 21.20, the open interest changed by 36 which increased total open position to 789

On 1 Dec IOC was trading at 162.97. The strike last trading price was 0.26, which was -0.02 lower than the previous day. The implied volatity was 21.12, the open interest changed by 28 which increased total open position to 752

On 28 Nov IOC was trading at 161.75. The strike last trading price was 0.28, which was -0.09 lower than the previous day. The implied volatity was 21.24, the open interest changed by 0 which decreased total open position to 724

On 27 Nov IOC was trading at 163.81. The strike last trading price was 0.36, which was -0.08 lower than the previous day. The implied volatity was 20.08, the open interest changed by 80 which increased total open position to 725

On 26 Nov IOC was trading at 165.59. The strike last trading price was 0.44, which was 0.05 higher than the previous day. The implied volatity was 18.73, the open interest changed by 103 which increased total open position to 645

On 25 Nov IOC was trading at 164.12. The strike last trading price was 0.38, which was -0.27 lower than the previous day. The implied volatity was 19.88, the open interest changed by 133 which increased total open position to 538

On 24 Nov IOC was trading at 165.69. The strike last trading price was 0.64, which was -0.24 lower than the previous day. The implied volatity was 19.99, the open interest changed by 0 which decreased total open position to 406

On 21 Nov IOC was trading at 167.35. The strike last trading price was 0.85, which was -0.39 lower than the previous day. The implied volatity was 19.54, the open interest changed by 4 which increased total open position to 406

On 20 Nov IOC was trading at 168.70. The strike last trading price was 1.27, which was -0.21 lower than the previous day. The implied volatity was 19.50, the open interest changed by 48 which increased total open position to 413

On 19 Nov IOC was trading at 169.33. The strike last trading price was 1.45, which was -0.89 lower than the previous day. The implied volatity was 19.22, the open interest changed by 66 which increased total open position to 353

On 18 Nov IOC was trading at 171.59. The strike last trading price was 2.31, which was -0.41 lower than the previous day. The implied volatity was 20.35, the open interest changed by 25 which increased total open position to 285

On 17 Nov IOC was trading at 173.12. The strike last trading price was 2.81, which was 0.43 higher than the previous day. The implied volatity was 19.78, the open interest changed by 32 which increased total open position to 260

On 14 Nov IOC was trading at 171.25. The strike last trading price was 2.37, which was -0.39 lower than the previous day. The implied volatity was 19.77, the open interest changed by 47 which increased total open position to 229

On 13 Nov IOC was trading at 172.45. The strike last trading price was 2.75, which was -0.07 lower than the previous day. The implied volatity was 20.01, the open interest changed by 35 which increased total open position to 181

On 12 Nov IOC was trading at 172.30. The strike last trading price was 2.8, which was -0.22 lower than the previous day. The implied volatity was 20.22, the open interest changed by 19 which increased total open position to 145

On 11 Nov IOC was trading at 172.44. The strike last trading price was 2.99, which was 0.57 higher than the previous day. The implied volatity was 20.27, the open interest changed by 26 which increased total open position to 126

On 10 Nov IOC was trading at 169.39. The strike last trading price was 2.42, which was 0.12 higher than the previous day. The implied volatity was 22.31, the open interest changed by 1 which increased total open position to 99

On 7 Nov IOC was trading at 169.16. The strike last trading price was 2.3, which was 0.08 higher than the previous day. The implied volatity was 21.08, the open interest changed by 9 which increased total open position to 98

On 6 Nov IOC was trading at 168.37. The strike last trading price was 2.22, which was -0.28 lower than the previous day. The implied volatity was 21.15, the open interest changed by -2 which decreased total open position to 90

On 4 Nov IOC was trading at 169.25. The strike last trading price was 2.5, which was 0.12 higher than the previous day. The implied volatity was 21.03, the open interest changed by 21 which increased total open position to 91

On 3 Nov IOC was trading at 167.73. The strike last trading price was 2.32, which was 0.17 higher than the previous day. The implied volatity was 22.68, the open interest changed by 18 which increased total open position to 71

On 31 Oct IOC was trading at 165.90. The strike last trading price was 2.2, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 51

On 30 Oct IOC was trading at 163.51. The strike last trading price was 1.75, which was -1.3 lower than the previous day. The implied volatity was 22.51, the open interest changed by 40 which increased total open position to 41

IOC 30DEC2025 180 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	163.01	17.63 ₹ 85,946.25	0.71 3461.25	-	0 0	0 0	0 0
8 Dec	162.10	17.63 ₹ 85,946.25	0.71 3461.25	34.04	4 19,500	0 0	254 12,38,250
5 Dec	163.66	16.92 ₹ 82,485	-0.66 -3217.50	-	0 0	0 0	0 0
4 Dec	162.76	16.92 ₹ 82,485	-0.66 -3217.50	-	0 0	0 0	0 0
3 Dec	164.11	16.92 ₹ 82,485	-0.66 -3217.50	41.64	2 9,750	-1 -4,875	253 12,33,375
2 Dec	162.34	17.5 ₹ 85,312.5	2.1 10237.50	-	0 0	0 0	0 0
1 Dec	162.97	17.5 ₹ 85,312.5	2.1 10237.50	-	0 0	-3 -14,625	0 0
28 Nov	161.75	17.5 ₹ 85,312.5	2.1 10237.50	29.06	6 29,250	-1 -4,875	256 12,48,000
27 Nov	163.81	15.4 ₹ 75,075	1.5 7312.50	24.15	20 97,500	16 78,000	258 12,57,750
26 Nov	165.59	13.9 ₹ 67,762.5	-1.27 -6191.25	24.41	58 2,82,750	-9 -43,875	243 11,84,625
25 Nov	164.12	15.25 ₹ 74,343.75	1.75 8531.25	20.94	28 1,36,500	15 73,125	245 11,94,375
24 Nov	165.69	13.5 ₹ 65,812.5	0.79 3851.25	21.87	10 48,750	9 43,875	229 11,16,375
21 Nov	167.35	12.71 ₹ 61,961.25	1.03 5021.25	22.55	13 63,375	6 29,250	221 10,77,375
20 Nov	168.70	11.68 ₹ 56,940	0.56 2730.00	25.75	23 1,12,125	5 24,375	211 10,28,625
19 Nov	169.33	11.09 ₹ 54,063.75	2.13 10383.75	25.41	141 6,87,375	130 6,33,750	206 10,04,250
18 Nov	171.59	8.96 ₹ 43,680	-1.31 -6386.25	-	0 0	0 0	0 0
17 Nov	173.12	8.96 ₹ 43,680	-1.31 -6386.25	26.67	21 1,02,375	1 4,875	77 3,75,375
14 Nov	171.25	10.27 ₹ 50,066.25	-0.09 -438.75	26.92	6 29,250	0 0	75 3,65,625
13 Nov	172.45	10.36 ₹ 50,505	0.39 1901.25	29.22	5 24,375	1 4,875	76 3,70,500
12 Nov	172.30	9.97 ₹ 48,603.75	0.37 1803.75	26.98	4 19,500	2 9,750	74 3,60,750
11 Nov	172.44	9.6 ₹ 46,800	-2.05 -9993.75	26.10	64 3,12,000	59 2,87,625	70 3,41,250
10 Nov	169.39	11.65 ₹ 56,793.75	-0.35 -1706.25	25.42	2 9,750	1 4,875	10 48,750
7 Nov	169.16	12 ₹ 58,500	-0.25 -1218.75	26.67	1 4,875	0 0	8 39,000
6 Nov	168.37	12.25 ₹ 59,718.75	-1.25 -6093.75	-	0 0	3 14,625	0 0
4 Nov	169.25	12.25 ₹ 59,718.75	-1.25 -6093.75	27.50	7 34,125	2 9,750	7 34,125
3 Nov	167.73	13.5 ₹ 65,812.5	-16 -78000.00	26.57	5 24,375	3 14,625	3 14,625
31 Oct	165.90	29.5 ₹ 1,43,812.5	0 0.00	-	0 0	0 0	0 0
30 Oct	163.51	29.5 ₹ 1,43,812.5	0 0.00	-	0 0	0 0	0 0

For Indian Oil Corp Ltd - strike price 180 expiring on 30DEC2025

Delta for 180 PE is -

Historical price for 180 PE is as follows

On 9 Dec IOC was trading at 163.01. The strike last trading price was 17.63, which was 0.71 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 17.63, which was 0.71 higher than the previous day. The implied volatity was 34.04, the open interest changed by 0 which decreased total open position to 254

On 5 Dec IOC was trading at 163.66. The strike last trading price was 16.92, which was -0.66 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 16.92, which was -0.66 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 16.92, which was -0.66 lower than the previous day. The implied volatity was 41.64, the open interest changed by -1 which decreased total open position to 253

On 2 Dec IOC was trading at 162.34. The strike last trading price was 17.5, which was 2.1 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 17.5, which was 2.1 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 0

On 28 Nov IOC was trading at 161.75. The strike last trading price was 17.5, which was 2.1 higher than the previous day. The implied volatity was 29.06, the open interest changed by -1 which decreased total open position to 256

On 27 Nov IOC was trading at 163.81. The strike last trading price was 15.4, which was 1.5 higher than the previous day. The implied volatity was 24.15, the open interest changed by 16 which increased total open position to 258

On 26 Nov IOC was trading at 165.59. The strike last trading price was 13.9, which was -1.27 lower than the previous day. The implied volatity was 24.41, the open interest changed by -9 which decreased total open position to 243

On 25 Nov IOC was trading at 164.12. The strike last trading price was 15.25, which was 1.75 higher than the previous day. The implied volatity was 20.94, the open interest changed by 15 which increased total open position to 245

On 24 Nov IOC was trading at 165.69. The strike last trading price was 13.5, which was 0.79 higher than the previous day. The implied volatity was 21.87, the open interest changed by 9 which increased total open position to 229

On 21 Nov IOC was trading at 167.35. The strike last trading price was 12.71, which was 1.03 higher than the previous day. The implied volatity was 22.55, the open interest changed by 6 which increased total open position to 221

On 20 Nov IOC was trading at 168.70. The strike last trading price was 11.68, which was 0.56 higher than the previous day. The implied volatity was 25.75, the open interest changed by 5 which increased total open position to 211

On 19 Nov IOC was trading at 169.33. The strike last trading price was 11.09, which was 2.13 higher than the previous day. The implied volatity was 25.41, the open interest changed by 130 which increased total open position to 206

On 18 Nov IOC was trading at 171.59. The strike last trading price was 8.96, which was -1.31 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 8.96, which was -1.31 lower than the previous day. The implied volatity was 26.67, the open interest changed by 1 which increased total open position to 77

On 14 Nov IOC was trading at 171.25. The strike last trading price was 10.27, which was -0.09 lower than the previous day. The implied volatity was 26.92, the open interest changed by 0 which decreased total open position to 75

On 13 Nov IOC was trading at 172.45. The strike last trading price was 10.36, which was 0.39 higher than the previous day. The implied volatity was 29.22, the open interest changed by 1 which increased total open position to 76

On 12 Nov IOC was trading at 172.30. The strike last trading price was 9.97, which was 0.37 higher than the previous day. The implied volatity was 26.98, the open interest changed by 2 which increased total open position to 74

On 11 Nov IOC was trading at 172.44. The strike last trading price was 9.6, which was -2.05 lower than the previous day. The implied volatity was 26.10, the open interest changed by 59 which increased total open position to 70

On 10 Nov IOC was trading at 169.39. The strike last trading price was 11.65, which was -0.35 lower than the previous day. The implied volatity was 25.42, the open interest changed by 1 which increased total open position to 10

On 7 Nov IOC was trading at 169.16. The strike last trading price was 12, which was -0.25 lower than the previous day. The implied volatity was 26.67, the open interest changed by 0 which decreased total open position to 8

On 6 Nov IOC was trading at 168.37. The strike last trading price was 12.25, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 4 Nov IOC was trading at 169.25. The strike last trading price was 12.25, which was -1.25 lower than the previous day. The implied volatity was 27.50, the open interest changed by 2 which increased total open position to 7

On 3 Nov IOC was trading at 167.73. The strike last trading price was 13.5, which was -16 lower than the previous day. The implied volatity was 26.57, the open interest changed by 3 which increased total open position to 3

On 31 Oct IOC was trading at 165.90. The strike last trading price was 29.5, 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 29.5, 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