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 190 CE
Delta: 0.02 Vega: 0.02 Theta: -0.01 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	163.01	0.08 ₹ 390	0.02 97.50	29.68	16 78,000	-4 -19,500	630 30,71,250
8 Dec	162.10	0.07 ₹ 341.25	0 0.00	28.93	73 3,55,875	46 2,24,250	627 30,56,625
5 Dec	163.66	0.07 ₹ 341.25	0 0.00	25.94	48 2,34,000	12 58,500	581 28,32,375
4 Dec	162.76	0.07 ₹ 341.25	-0.03 -146.25	26.02	5 24,375	-1 -4,875	570 27,78,750
3 Dec	164.11	0.1 ₹ 487.5	0.02 97.50	25.19	45 2,19,375	-13 -63,375	571 27,83,625

2 Dec	162.34	0.08 ₹ 390	0.01 48.75	25.66	7 34,125	-3 -14,625	586 28,56,750
1 Dec	162.97	0.07 ₹ 341.25	-0.02 -97.50	24.36	31 1,51,125	-12 -58,500	590 28,76,250
28 Nov	161.75	0.09 ₹ 438.75	-0.01 -48.75	24.73	119 5,80,125	75 3,65,625	608 29,64,000
27 Nov	163.81	0.1 ₹ 487.5	-0.03 -146.25	23.13	220 10,72,500	56 2,73,000	532 25,93,500
26 Nov	165.59	0.13 ₹ 633.75	0 0.00	22.15	342 16,67,250	83 4,04,625	476 23,20,500
25 Nov	164.12	0.15 ₹ 731.25	-0.05 -243.75	24.08	228 11,11,500	82 3,99,750	392 19,11,000
24 Nov	165.69	0.21 ₹ 1,023.75	-0.06 -292.50	23.27	224 10,92,000	72 3,51,000	309 15,06,375
21 Nov	167.35	0.27 ₹ 1,316.25	-0.11 -536.25	22.39	97 4,72,875	5 24,375	237 11,55,375
20 Nov	168.70	0.4 ₹ 1,950	-0.08 -390.00	22.03	296 14,43,000	49 2,38,875	231 11,26,125
19 Nov	169.33	0.47 ₹ 2,291.25	-0.34 -1657.50	21.80	92 4,48,500	4 19,500	181 8,82,375
18 Nov	171.59	0.81 ₹ 3,948.75	-0.2 -975.00	22.57	63 3,07,125	-11 -53,625	178 8,67,750
17 Nov	173.12	1.07 ₹ 5,216.25	0.13 633.75	22.44	137 6,67,875	75 3,65,625	189 9,21,375
14 Nov	171.25	0.93 ₹ 4,533.75	-0.22 -1072.50	22.51	31 1,51,125	6 29,250	114 5,55,750
13 Nov	172.45	1.07 ₹ 5,216.25	-0.09 -438.75	22.39	66 3,21,750	43 2,09,625	107 5,21,625
12 Nov	172.30	1.17 ₹ 5,703.75	-0.05 -243.75	22.96	45 2,19,375	22 1,07,250	63 3,07,125
11 Nov	172.44	1.24 ₹ 6,045	-0.16 -780.00	22.72	56 2,73,000	40 1,95,000	40 1,95,000

For Indian Oil Corp Ltd - strike price 190 expiring on 30DEC2025

Delta for 190 CE is 0.02

Historical price for 190 CE is as follows

On 9 Dec IOC was trading at 163.01. The strike last trading price was 0.08, which was 0.02 higher than the previous day. The implied volatity was 29.68, the open interest changed by -4 which decreased total open position to 630

On 8 Dec IOC was trading at 162.10. The strike last trading price was 0.07, which was 0 lower than the previous day. The implied volatity was 28.93, the open interest changed by 46 which increased total open position to 627

On 5 Dec IOC was trading at 163.66. The strike last trading price was 0.07, which was 0 lower than the previous day. The implied volatity was 25.94, the open interest changed by 12 which increased total open position to 581

On 4 Dec IOC was trading at 162.76. The strike last trading price was 0.07, which was -0.03 lower than the previous day. The implied volatity was 26.02, the open interest changed by -1 which decreased total open position to 570

On 3 Dec IOC was trading at 164.11. The strike last trading price was 0.1, which was 0.02 higher than the previous day. The implied volatity was 25.19, the open interest changed by -13 which decreased total open position to 571

On 2 Dec IOC was trading at 162.34. The strike last trading price was 0.08, which was 0.01 higher than the previous day. The implied volatity was 25.66, the open interest changed by -3 which decreased total open position to 586

On 1 Dec IOC was trading at 162.97. The strike last trading price was 0.07, which was -0.02 lower than the previous day. The implied volatity was 24.36, the open interest changed by -12 which decreased total open position to 590

On 28 Nov IOC was trading at 161.75. The strike last trading price was 0.09, which was -0.01 lower than the previous day. The implied volatity was 24.73, the open interest changed by 75 which increased total open position to 608

On 27 Nov IOC was trading at 163.81. The strike last trading price was 0.1, which was -0.03 lower than the previous day. The implied volatity was 23.13, the open interest changed by 56 which increased total open position to 532

On 26 Nov IOC was trading at 165.59. The strike last trading price was 0.13, which was 0 lower than the previous day. The implied volatity was 22.15, the open interest changed by 83 which increased total open position to 476

On 25 Nov IOC was trading at 164.12. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 24.08, the open interest changed by 82 which increased total open position to 392

On 24 Nov IOC was trading at 165.69. The strike last trading price was 0.21, which was -0.06 lower than the previous day. The implied volatity was 23.27, the open interest changed by 72 which increased total open position to 309

On 21 Nov IOC was trading at 167.35. The strike last trading price was 0.27, which was -0.11 lower than the previous day. The implied volatity was 22.39, the open interest changed by 5 which increased total open position to 237

On 20 Nov IOC was trading at 168.70. The strike last trading price was 0.4, which was -0.08 lower than the previous day. The implied volatity was 22.03, the open interest changed by 49 which increased total open position to 231

On 19 Nov IOC was trading at 169.33. The strike last trading price was 0.47, which was -0.34 lower than the previous day. The implied volatity was 21.80, the open interest changed by 4 which increased total open position to 181

On 18 Nov IOC was trading at 171.59. The strike last trading price was 0.81, which was -0.2 lower than the previous day. The implied volatity was 22.57, the open interest changed by -11 which decreased total open position to 178

On 17 Nov IOC was trading at 173.12. The strike last trading price was 1.07, which was 0.13 higher than the previous day. The implied volatity was 22.44, the open interest changed by 75 which increased total open position to 189

On 14 Nov IOC was trading at 171.25. The strike last trading price was 0.93, which was -0.22 lower than the previous day. The implied volatity was 22.51, the open interest changed by 6 which increased total open position to 114

On 13 Nov IOC was trading at 172.45. The strike last trading price was 1.07, which was -0.09 lower than the previous day. The implied volatity was 22.39, the open interest changed by 43 which increased total open position to 107

On 12 Nov IOC was trading at 172.30. The strike last trading price was 1.17, which was -0.05 lower than the previous day. The implied volatity was 22.96, the open interest changed by 22 which increased total open position to 63

On 11 Nov IOC was trading at 172.44. The strike last trading price was 1.24, which was -0.16 lower than the previous day. The implied volatity was 22.72, the open interest changed by 40 which increased total open position to 40

IOC 30DEC2025 190 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	163.01	18.08 ₹ 88,140	-15.82 -77122.50	-	0 0	0 0	0 0
8 Dec	162.10	18.08 ₹ 88,140	-15.82 -77122.50	-	0 0	0 0	10 48,750
5 Dec	163.66	18.08 ₹ 88,140	-15.82 -77122.50	-	0 0	0 0	0 0
4 Dec	162.76	18.08 ₹ 88,140	-15.82 -77122.50	-	0 0	0 0	0 0
3 Dec	164.11	18.08 ₹ 88,140	-15.82 -77122.50	-	0 0	0 0	0 0
2 Dec	162.34	18.08 ₹ 88,140	-15.82 -77122.50	-	0 0	0 0	0 0
1 Dec	162.97	18.08 ₹ 88,140	-15.82 -77122.50	-	0 0	0 0	0 0
28 Nov	161.75	18.08 ₹ 88,140	-15.82 -77122.50	-	0 0	0 0	0 0
27 Nov	163.81	18.08 ₹ 88,140	-15.82 -77122.50	-	0 0	0 0	0 0
26 Nov	165.59	18.08 ₹ 88,140	-15.82 -77122.50	-	0 0	0 0	0 0
25 Nov	164.12	18.08 ₹ 88,140	-15.82 -77122.50	-	0 0	0 0	0 0
24 Nov	165.69	18.08 ₹ 88,140	-15.82 -77122.50	-	0 0	0 0	0 0
21 Nov	167.35	18.08 ₹ 88,140	-15.82 -77122.50	-	0 0	0 0	0 0
20 Nov	168.70	18.08 ₹ 88,140	-15.82 -77122.50	-	0 0	10 48,750	0 0
19 Nov	169.33	18.08 ₹ 88,140	-15.82 -77122.50	-	10 48,750	0 0	0 0
18 Nov	171.59	33.9 ₹ 1,65,262.5	0 0.00	-	0 0	0 0	0 0
17 Nov	173.12	33.9 ₹ 1,65,262.5	0 0.00	-	0 0	0 0	0 0
14 Nov	171.25	33.9 ₹ 1,65,262.5	0 0.00	-	0 0	0 0	0 0
13 Nov	172.45	33.9 ₹ 1,65,262.5	0 0.00	-	0 0	0 0	0 0
12 Nov	172.30	33.9 ₹ 1,65,262.5	0 0.00	-	0 0	0 0	0 0
11 Nov	172.44	33.9 ₹ 1,65,262.5	0 0.00	-	0 0	0 0	0 0

For Indian Oil Corp Ltd - strike price 190 expiring on 30DEC2025

Delta for 190 PE is -

Historical price for 190 PE is as follows

On 9 Dec IOC was trading at 163.01. The strike last trading price was 18.08, which was -15.82 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 18.08, which was -15.82 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 5 Dec IOC was trading at 163.66. The strike last trading price was 18.08, which was -15.82 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 18.08, which was -15.82 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 18.08, which was -15.82 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 18.08, which was -15.82 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 18.08, which was -15.82 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 18.08, which was -15.82 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 18.08, which was -15.82 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 18.08, which was -15.82 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 18.08, which was -15.82 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 18.08, which was -15.82 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 18.08, which was -15.82 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 18.08, which was -15.82 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 0

On 19 Nov IOC was trading at 169.33. The strike last trading price was 18.08, which was -15.82 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 33.9, 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 33.9, 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 33.9, 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 33.9, 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 33.9, 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 33.9, 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