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 188 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	163.01	0.06 ₹ 292.5	-0.03 -146.25	-	0 0	4 19,500	0 0
8 Dec	162.10	0.06 ₹ 292.5	-0.03 -146.25	26.68	17 82,875	1 4,875	14 68,250
5 Dec	163.66	0.09 ₹ 438.75	-0.01 -48.75	-	0 0	0 0	0 0
4 Dec	162.76	0.09 ₹ 438.75	-0.01 -48.75	-	0 0	0 0	0 0
3 Dec	164.11	0.09 ₹ 438.75	-0.01 -48.75	-	0 0	-1 -4,875	0 0
2 Dec	162.34	0.09 ₹ 438.75	-0.01 -48.75	24.51	1 4,875	0 0	14 68,250
1 Dec	162.97	0.1 ₹ 487.5	-0.1 -487.50	24.14	6 29,250	2 9,750	13 63,375
28 Nov	161.75	0.2 ₹ 975	-0.05 -243.75	-	0 0	0 0	0 0
27 Nov	163.81	0.2 ₹ 975	-0.05 -243.75	24.37	1 4,875	0 0	11 53,625
26 Nov	165.59	0.25 ₹ 1,218.75	-0.03 -146.25	-	0 0	0 0	0 0
25 Nov	164.12	0.25 ₹ 1,218.75	-0.03 -146.25	24.03	1 4,875	0 0	11 53,625
24 Nov	165.69	0.28 ₹ 1,365	-0.09 -438.75	22.99	2 9,750	-1 -4,875	12 58,500
21 Nov	167.35	0.37 ₹ 1,803.75	-0.11 -536.25	22.11	8 39,000	4 19,500	13 63,375
20 Nov	168.70	0.48 ₹ 2,340	-0.27 -1316.25	21.30	45 2,19,375	-9 -43,875	9 43,875
19 Nov	169.33	0.75 ₹ 3,656.25	-0.65 -3168.75	22.80	23 1,12,125	17 82,875	18 87,750

18 Nov	171.59	1.4 ₹ 6,825	0.2 975.00	-	0 0	1 4,875	0 0
17 Nov	173.12	1.4 ₹ 6,825	0.2 975.00	22.57	1 4,875	0 0	0 0
14 Nov	171.25	1.2 ₹ 5,850	0 0.00	7.10	0 0	0 0	0 0
13 Nov	172.45	1.2 ₹ 5,850	0 0.00	6.16	0 0	0 0	0 0
12 Nov	172.30	1.2 ₹ 5,850	0 0.00	6.10	0 0	0 0	0 0
11 Nov	172.44	1.2 ₹ 5,850	0 0.00	5.84	0 0	0 0	0 0

For Indian Oil Corp Ltd - strike price 188 expiring on 30DEC2025

Delta for 188 CE is -

Historical price for 188 CE is as follows

On 9 Dec IOC was trading at 163.01. The strike last trading price was 0.06, which was -0.03 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 8 Dec IOC was trading at 162.10. The strike last trading price was 0.06, which was -0.03 lower than the previous day. The implied volatity was 26.68, the open interest changed by 1 which increased total open position to 14

On 5 Dec IOC was trading at 163.66. The strike last trading price was 0.09, which was -0.01 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 0.09, which was -0.01 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 0.09, which was -0.01 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 2 Dec IOC was trading at 162.34. The strike last trading price was 0.09, which was -0.01 lower than the previous day. The implied volatity was 24.51, the open interest changed by 0 which decreased total open position to 14

On 1 Dec IOC was trading at 162.97. The strike last trading price was 0.1, which was -0.1 lower than the previous day. The implied volatity was 24.14, the open interest changed by 2 which increased total open position to 13

On 28 Nov IOC was trading at 161.75. The strike last trading price was 0.2, which was -0.05 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 0.2, which was -0.05 lower than the previous day. The implied volatity was 24.37, the open interest changed by 0 which decreased total open position to 11

On 26 Nov IOC was trading at 165.59. The strike last trading price was 0.25, which was -0.03 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 0.25, which was -0.03 lower than the previous day. The implied volatity was 24.03, the open interest changed by 0 which decreased total open position to 11

On 24 Nov IOC was trading at 165.69. The strike last trading price was 0.28, which was -0.09 lower than the previous day. The implied volatity was 22.99, the open interest changed by -1 which decreased total open position to 12

On 21 Nov IOC was trading at 167.35. The strike last trading price was 0.37, which was -0.11 lower than the previous day. The implied volatity was 22.11, the open interest changed by 4 which increased total open position to 13

On 20 Nov IOC was trading at 168.70. The strike last trading price was 0.48, which was -0.27 lower than the previous day. The implied volatity was 21.30, the open interest changed by -9 which decreased total open position to 9

On 19 Nov IOC was trading at 169.33. The strike last trading price was 0.75, which was -0.65 lower than the previous day. The implied volatity was 22.80, the open interest changed by 17 which increased total open position to 18

On 18 Nov IOC was trading at 171.59. The strike last trading price was 1.4, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 17 Nov IOC was trading at 173.12. The strike last trading price was 1.4, which was 0.2 higher than the previous day. The implied volatity was 22.57, 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 1.2, which was 0 lower than the previous day. The implied volatity was 7.10, 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 1.2, which was 0 lower than the previous day. The implied volatity was 6.16, 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 1.2, which was 0 lower than the previous day. The implied volatity was 6.10, 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 1.2, which was 0 lower than the previous day. The implied volatity was 5.84, the open interest changed by 0 which decreased total open position to 0

IOC 30DEC2025 188 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	163.01	36.55 ₹ 1,78,181.25	0 0.00	-	0 0	0 0	0 0
8 Dec	162.10	36.55 ₹ 1,78,181.25	0 0.00	-	0 0	0 0	0 0
5 Dec	163.66	36.55 ₹ 1,78,181.25	0 0.00	-	0 0	0 0	0 0
4 Dec	162.76	36.55 ₹ 1,78,181.25	0 0.00	-	0 0	0 0	0 0
3 Dec	164.11	36.55 ₹ 1,78,181.25	0 0.00	-	0 0	0 0	0 0
2 Dec	162.34	36.55 ₹ 1,78,181.25	0 0.00	-	0 0	0 0	0 0
1 Dec	162.97	36.55 ₹ 1,78,181.25	0 0.00	-	0 0	0 0	0 0
28 Nov	161.75	36.55 ₹ 1,78,181.25	0 0.00	-	0 0	0 0	0 0
27 Nov	163.81	36.55 ₹ 1,78,181.25	0 0.00	-	0 0	0 0	0 0
26 Nov	165.59	36.55 ₹ 1,78,181.25	0 0.00	-	0 0	0 0	0 0
25 Nov	164.12	36.55 ₹ 1,78,181.25	0 0.00	-	0 0	0 0	0 0
24 Nov	165.69	36.55 ₹ 1,78,181.25	0 0.00	-	0 0	0 0	0 0
21 Nov	167.35	36.55 ₹ 1,78,181.25	0 0.00	-	0 0	0 0	0 0
20 Nov	168.70	36.55 ₹ 1,78,181.25	0 0.00	-	0 0	0 0	0 0
19 Nov	169.33	36.55 ₹ 1,78,181.25	0 0.00	-	0 0	0 0	0 0
18 Nov	171.59	36.55 ₹ 1,78,181.25	0 0.00	-	0 0	0 0	0 0
17 Nov	173.12	36.55 ₹ 1,78,181.25	0 0.00	-	0 0	0 0	0 0
14 Nov	171.25	36.55 ₹ 1,78,181.25	0 0.00	-	0 0	0 0	0 0
13 Nov	172.45	36.55 ₹ 1,78,181.25	0 0.00	-	0 0	0 0	0 0
12 Nov	172.30	36.55 ₹ 1,78,181.25	0 0.00	-	0 0	0 0	0 0
11 Nov	172.44	36.55 ₹ 1,78,181.25	0 0.00	-	0 0	0 0	0 0

For Indian Oil Corp Ltd - strike price 188 expiring on 30DEC2025

Delta for 188 PE is -

Historical price for 188 PE is as follows

On 9 Dec IOC was trading at 163.01. The strike last trading price was 36.55, 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 36.55, 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 36.55, 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 36.55, 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 36.55, 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 36.55, 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 36.55, 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 36.55, 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 36.55, 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 36.55, 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 36.55, 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 36.55, 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 36.55, 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 36.55, 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 36.55, 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 36.55, 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 36.55, 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 36.55, 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 36.55, 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 36.55, 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 36.55, 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