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 185 CE
Delta: 0.03 Vega: 0.02 Theta: -0.02 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	163.01	0.1 ₹ 487.5	0.03 146.25	25.73	77 3,75,375	9 43,875	304 14,82,000
8 Dec	162.10	0.07 ₹ 341.25	-0.03 -146.25	24.60	158 7,70,250	-48 -2,34,000	293 14,28,375
5 Dec	163.66	0.1 ₹ 487.5	-0.01 -48.75	22.94	88 4,29,000	19 92,625	337 16,42,875
4 Dec	162.76	0.11 ₹ 536.25	-0.04 -195.00	23.72	42 2,04,750	-11 -53,625	317 15,45,375
3 Dec	164.11	0.15 ₹ 731.25	0.02 97.50	22.59	107 5,21,625	2 9,750	326 15,89,250
2 Dec	162.34	0.13 ₹ 633.75	0 0.00	23.53	125 6,09,375	-15 -73,125	330 16,08,750
1 Dec	162.97	0.13 ₹ 633.75	-0.01 -48.75	22.72	44 2,14,500	-2 -9,750	346 16,86,750
28 Nov	161.75	0.14 ₹ 682.5	-0.04 -195.00	22.62	199 9,70,125	99 4,82,625	349 17,01,375
27 Nov	163.81	0.18 ₹ 877.5	-0.05 -243.75	21.50	226 11,01,750	68 3,31,500	250 12,18,750
26 Nov	165.59	0.23 ₹ 1,121.25	0.01 48.75	20.42	237 11,55,375	71 3,46,125	181 8,82,375
25 Nov	164.12	0.22 ₹ 1,072.5	-0.13 -633.75	21.80	264 12,87,000	34 1,65,750	111 5,41,125
24 Nov	165.69	0.35 ₹ 1,706.25	-0.11 -536.25	21.53	85 4,14,375	8 39,000	77 3,75,375
21 Nov	167.35	0.47 ₹ 2,291.25	-0.21 -1023.75	20.96	94 4,58,250	31 1,51,125	69 3,36,375
20 Nov	168.70	0.68 ₹ 3,315	-0.13 -633.75	20.52	75 3,65,625	8 39,000	38 1,85,250
19 Nov	169.33	0.78 ₹ 3,802.5	-0.57 -2778.75	20.21	44 2,14,500	26 1,26,750	30 1,46,250
18 Nov	171.59	1.35 ₹ 6,581.25	0.3 1462.50	21.35	4 19,500	3 14,625	3 14,625
17 Nov	173.12	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Nov	171.25	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

13 Nov	172.45	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
12 Nov	172.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
11 Nov	172.44	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Indian Oil Corp Ltd - strike price 185 expiring on 30DEC2025

Delta for 185 CE is 0.03

Historical price for 185 CE is as follows

On 9 Dec IOC was trading at 163.01. The strike last trading price was 0.1, which was 0.03 higher than the previous day. The implied volatity was 25.73, the open interest changed by 9 which increased total open position to 304

On 8 Dec IOC was trading at 162.10. The strike last trading price was 0.07, which was -0.03 lower than the previous day. The implied volatity was 24.60, the open interest changed by -48 which decreased total open position to 293

On 5 Dec IOC was trading at 163.66. The strike last trading price was 0.1, which was -0.01 lower than the previous day. The implied volatity was 22.94, the open interest changed by 19 which increased total open position to 337

On 4 Dec IOC was trading at 162.76. The strike last trading price was 0.11, which was -0.04 lower than the previous day. The implied volatity was 23.72, the open interest changed by -11 which decreased total open position to 317

On 3 Dec IOC was trading at 164.11. The strike last trading price was 0.15, which was 0.02 higher than the previous day. The implied volatity was 22.59, the open interest changed by 2 which increased total open position to 326

On 2 Dec IOC was trading at 162.34. The strike last trading price was 0.13, which was 0 lower than the previous day. The implied volatity was 23.53, the open interest changed by -15 which decreased total open position to 330

On 1 Dec IOC was trading at 162.97. The strike last trading price was 0.13, which was -0.01 lower than the previous day. The implied volatity was 22.72, the open interest changed by -2 which decreased total open position to 346

On 28 Nov IOC was trading at 161.75. The strike last trading price was 0.14, which was -0.04 lower than the previous day. The implied volatity was 22.62, the open interest changed by 99 which increased total open position to 349

On 27 Nov IOC was trading at 163.81. The strike last trading price was 0.18, which was -0.05 lower than the previous day. The implied volatity was 21.50, the open interest changed by 68 which increased total open position to 250

On 26 Nov IOC was trading at 165.59. The strike last trading price was 0.23, which was 0.01 higher than the previous day. The implied volatity was 20.42, the open interest changed by 71 which increased total open position to 181

On 25 Nov IOC was trading at 164.12. The strike last trading price was 0.22, which was -0.13 lower than the previous day. The implied volatity was 21.80, the open interest changed by 34 which increased total open position to 111

On 24 Nov IOC was trading at 165.69. The strike last trading price was 0.35, which was -0.11 lower than the previous day. The implied volatity was 21.53, the open interest changed by 8 which increased total open position to 77

On 21 Nov IOC was trading at 167.35. The strike last trading price was 0.47, which was -0.21 lower than the previous day. The implied volatity was 20.96, the open interest changed by 31 which increased total open position to 69

On 20 Nov IOC was trading at 168.70. The strike last trading price was 0.68, which was -0.13 lower than the previous day. The implied volatity was 20.52, the open interest changed by 8 which increased total open position to 38

On 19 Nov IOC was trading at 169.33. The strike last trading price was 0.78, which was -0.57 lower than the previous day. The implied volatity was 20.21, the open interest changed by 26 which increased total open position to 30

On 18 Nov IOC was trading at 171.59. The strike last trading price was 1.35, which was 0.3 higher than the previous day. The implied volatity was 21.35, the open interest changed by 3 which increased total open position to 3

On 17 Nov IOC was trading at 173.12. 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

On 14 Nov IOC was trading at 171.25. 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

On 13 Nov IOC was trading at 172.45. 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

On 12 Nov IOC was trading at 172.30. 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

On 11 Nov IOC was trading at 172.44. 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 185 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	163.01	17.37 ₹ 84,678.75	-12.23 -59621.25	-	0 0	0 0	0 0
8 Dec	162.10	17.37 ₹ 84,678.75	-12.23 -59621.25	-	0 0	0 0	3 14,625
5 Dec	163.66	17.37 ₹ 84,678.75	-12.23 -59621.25	-	0 0	0 0	0 0
4 Dec	162.76	17.37 ₹ 84,678.75	-12.23 -59621.25	-	0 0	0 0	0 0
3 Dec	164.11	17.37 ₹ 84,678.75	-12.23 -59621.25	-	0 0	0 0	0 0
2 Dec	162.34	17.37 ₹ 84,678.75	-12.23 -59621.25	-	0 0	0 0	0 0
1 Dec	162.97	17.37 ₹ 84,678.75	-12.23 -59621.25	-	0 0	0 0	0 0
28 Nov	161.75	17.37 ₹ 84,678.75	-12.23 -59621.25	-	0 0	0 0	0 0
27 Nov	163.81	17.37 ₹ 84,678.75	-12.23 -59621.25	-	0 0	0 0	0 0
26 Nov	165.59	17.37 ₹ 84,678.75	-12.23 -59621.25	-	0 0	0 0	0 0
25 Nov	164.12	17.37 ₹ 84,678.75	-12.23 -59621.25	-	0 0	0 0	0 0
24 Nov	165.69	17.37 ₹ 84,678.75	-12.23 -59621.25	-	0 0	3 14,625	0 0
21 Nov	167.35	17.37 ₹ 84,678.75	-12.23 -59621.25	25.80	12 58,500	4 19,500	4 19,500
20 Nov	168.70	29.6 ₹ 1,44,300	0 0.00	-	0 0	0 0	0 0
19 Nov	169.33	29.6 ₹ 1,44,300	0 0.00	-	0 0	0 0	0 0
18 Nov	171.59	29.6 ₹ 1,44,300	0 0.00	-	0 0	0 0	0 0
17 Nov	173.12	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Nov	171.25	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Nov	172.45	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
12 Nov	172.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
11 Nov	172.44	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Indian Oil Corp Ltd - strike price 185 expiring on 30DEC2025

Delta for 185 PE is -

Historical price for 185 PE is as follows

On 9 Dec IOC was trading at 163.01. The strike last trading price was 17.37, which was -12.23 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 17.37, which was -12.23 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 5 Dec IOC was trading at 163.66. The strike last trading price was 17.37, which was -12.23 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 17.37, which was -12.23 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 17.37, which was -12.23 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 17.37, which was -12.23 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 17.37, which was -12.23 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 17.37, which was -12.23 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 17.37, which was -12.23 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 17.37, which was -12.23 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 17.37, which was -12.23 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 17.37, which was -12.23 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 21 Nov IOC was trading at 167.35. The strike last trading price was 17.37, which was -12.23 lower than the previous day. The implied volatity was 25.80, the open interest changed by 4 which increased total open position to 4

On 20 Nov IOC was trading at 168.70. The strike last trading price was 29.6, 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 29.6, 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 29.6, 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