IOC

Indian Oil Corp Ltd

163.67 +1.92 (1.19%)

L: 162.06 H: 164.9

Back to Option Chain

Historical option data for IOC
12 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 142 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	163.67	19.2 ₹ 93,600	0.2 975.00	-	0 0	0 0	67 3,26,625
11 Dec	161.75	19.2 ₹ 93,600	0.2 975.00	-	2 9,750	0 0	69 3,36,375
10 Dec	163.07	19 ₹ 92,625	-1 -4875.00	-	0 0	0 0	69 3,36,375
9 Dec	163.01	19 ₹ 92,625	-1 -4875.00	-	1 4,875	0 0	70 3,41,250
8 Dec	162.10	20 ₹ 97,500	-3 -14625.00	-	1 4,875	0 0	71 3,46,125
5 Dec	163.66	23 ₹ 1,12,125	-1.5 -7312.50	-	0 0	0 0	0 0
4 Dec	162.76	23 ₹ 1,12,125	-1.5 -7312.50	-	0 0	0 0	0 0
3 Dec	164.11	23 ₹ 1,12,125	-1.5 -7312.50	-	0 0	0 0	0 0
2 Dec	162.34	23 ₹ 1,12,125	-1.5 -7312.50	-	0 0	0 0	0 0
1 Dec	162.97	23 ₹ 1,12,125	-1.5 -7312.50	-	0 0	0 0	0 0
28 Nov	161.75	23 ₹ 1,12,125	-1.5 -7312.50	-	0 0	0 0	0 0
27 Nov	163.81	23 ₹ 1,12,125	-1.5 -7312.50	-	0 0	0 0	0 0
26 Nov	165.59	23 ₹ 1,12,125	-1.5 -7312.50	-	0 0	1 4,875	0 0

25 Nov	164.12	23 ₹ 1,12,125	-1.5 -7312.50	-	1 4,875	0 0	70 3,41,250
24 Nov	165.69	24.5 ₹ 1,19,437.5	-1.5 -7312.50	-	50 2,43,750	49 2,38,875	69 3,36,375
21 Nov	167.35	26 ₹ 1,26,750	-1.5 -7312.50	-	16 78,000	14 68,250	18 87,750
20 Nov	168.70	27.5 ₹ 1,34,062.5	-0.5 -2437.50	-	3 14,625	2 9,750	3 14,625
19 Nov	169.33	28 ₹ 1,36,500	12.95 63131.25	-	1 4,875	0 0	0 0
18 Nov	171.59	15.05 ₹ 73,368.75	0 0.00	-	0 0	0 0	0 0
17 Nov	173.12	15.05 ₹ 73,368.75	0 0.00	-	0 0	0 0	0 0
12 Nov	172.30	15.05 ₹ 73,368.75	0 0.00	-	0 0	0 0	0 0
11 Nov	172.44	15.05 ₹ 73,368.75	0 0.00	-	0 0	0 0	0 0
10 Nov	169.39	15.05 ₹ 73,368.75	0 0.00	-	0 0	0 0	0 0
7 Nov	169.16	15.05 ₹ 73,368.75	0 0.00	-	0 0	0 0	0 0
3 Nov	167.73	15.05 ₹ 73,368.75	0 0.00	-	0 0	0 0	0 0
30 Oct	163.51	15.05 ₹ 73,368.75	0 0.00	-	0 0	0 0	0 0
29 Oct	163.09	15.05 ₹ 73,368.75	0 0.00	-	0 0	0 0	0 0
28 Oct	154.52	15.05 ₹ 73,368.75	0 0.00	-	0 0	0 0	0 0
27 Oct	155.20	15.05 ₹ 73,368.75	0 0.00	-	0 0	0 0	0 0
24 Oct	150.37	15.05 ₹ 73,368.75	0 0.00	-	0 0	0 0	0 0
23 Oct	150.12	15.05 ₹ 73,368.75	0 0.00	-	0 0	0 0	0 0
3 Oct	150.39	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Indian Oil Corp Ltd - strike price 142 expiring on 30DEC2025

Delta for 142 CE is -

Historical price for 142 CE is as follows

On 12 Dec IOC was trading at 163.67. The strike last trading price was 19.2, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 67

On 11 Dec IOC was trading at 161.75. The strike last trading price was 19.2, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 69

On 10 Dec IOC was trading at 163.07. The strike last trading price was 19, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 69

On 9 Dec IOC was trading at 163.01. The strike last trading price was 19, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 70

On 8 Dec IOC was trading at 162.10. The strike last trading price was 20, which was -3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 71

On 5 Dec IOC was trading at 163.66. The strike last trading price was 23, which was -1.5 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 23, which was -1.5 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 23, which was -1.5 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 23, which was -1.5 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 23, which was -1.5 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 23, which was -1.5 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 23, which was -1.5 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 23, which was -1.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 25 Nov IOC was trading at 164.12. The strike last trading price was 23, which was -1.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 70

On 24 Nov IOC was trading at 165.69. The strike last trading price was 24.5, which was -1.5 lower than the previous day. The implied volatity was -, the open interest changed by 49 which increased total open position to 69

On 21 Nov IOC was trading at 167.35. The strike last trading price was 26, which was -1.5 lower than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 18

On 20 Nov IOC was trading at 168.70. The strike last trading price was 27.5, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 3

On 19 Nov IOC was trading at 169.33. The strike last trading price was 28, which was 12.95 higher 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 15.05, 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 15.05, 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 15.05, 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 15.05, 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 15.05, 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 15.05, 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 15.05, 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 15.05, 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 29 Oct IOC was trading at 163.09. The strike last trading price was 15.05, 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 Oct IOC was trading at 154.52. The strike last trading price was 15.05, 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 Oct IOC was trading at 155.20. The strike last trading price was 15.05, 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 Oct IOC was trading at 150.37. The strike last trading price was 15.05, 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 23 Oct IOC was trading at 150.12. The strike last trading price was 15.05, 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 Oct IOC was trading at 150.39. 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 142 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	163.67	0.12 ₹ 585	-0.03 -146.25	-	0 0	0 0	44 2,14,500
11 Dec	161.75	0.12 ₹ 585	-0.03 -146.25	-	0 0	0 0	44 2,14,500
10 Dec	163.07	0.12 ₹ 585	-0.03 -146.25	-	0 0	0 0	44 2,14,500
9 Dec	163.01	0.12 ₹ 585	-0.03 -146.25	-	0 0	0 0	0 0
8 Dec	162.10	0.12 ₹ 585	-0.03 -146.25	-	0 0	0 0	44 2,14,500
5 Dec	163.66	0.12 ₹ 585	-0.03 -146.25	-	0 0	0 0	0 0
4 Dec	162.76	0.12 ₹ 585	-0.03 -146.25	-	0 0	0 0	0 0
3 Dec	164.11	0.12 ₹ 585	-0.03 -146.25	-	0 0	0 0	0 0
2 Dec	162.34	0.12 ₹ 585	-0.03 -146.25	-	0 0	6 29,250	0 0
1 Dec	162.97	0.12 ₹ 585	-0.03 -146.25	26.72	13 63,375	6 29,250	44 2,14,500
28 Nov	161.75	0.15 ₹ 731.25	-0.01 -48.75	25.73	25 1,21,875	11 53,625	26 1,26,750
27 Nov	163.81	0.16 ₹ 780	-0.04 -195.00	27.34	10 48,750	9 43,875	14 68,250
26 Nov	165.59	0.2 ₹ 975	0 0.00	-	0 0	0 0	0 0
25 Nov	164.12	0.2 ₹ 975	0 0.00	-	0 0	1 4,875	0 0
24 Nov	165.69	0.2 ₹ 975	0 0.00	29.45	1 4,875	0 0	4 19,500
21 Nov	167.35	0.2 ₹ 975	-4.95 -24131.25	29.01	4 19,500	3 14,625	3 14,625
20 Nov	168.70	5.15 ₹ 25,106.25	0 0.00	16.01	0 0	0 0	0 0
19 Nov	169.33	5.15 ₹ 25,106.25	0 0.00	15.98	0 0	0 0	0 0
18 Nov	171.59	5.15 ₹ 25,106.25	0 0.00	-	0 0	0 0	0 0
17 Nov	173.12	5.15 ₹ 25,106.25	0 0.00	-	0 0	0 0	0 0
12 Nov	172.30	5.15 ₹ 25,106.25	0 0.00	-	0 0	0 0	0 0
11 Nov	172.44	5.15 ₹ 25,106.25	0 0.00	-	0 0	0 0	0 0
10 Nov	169.39	5.15 ₹ 25,106.25	0 0.00	-	0 0	0 0	0 0
7 Nov	169.16	5.15 ₹ 25,106.25	0 0.00	-	0 0	0 0	0 0
3 Nov	167.73	5.15 ₹ 25,106.25	0 0.00	-	0 0	0 0	0 0
30 Oct	163.51	5.15 ₹ 25,106.25	0 0.00	-	0 0	0 0	0 0
29 Oct	163.09	5.15 ₹ 25,106.25	0 0.00	11.09	0 0	0 0	0 0
28 Oct	154.52	5.15 ₹ 25,106.25	0 0.00	-	0 0	0 0	0 0
27 Oct	155.20	5.15 ₹ 25,106.25	0 0.00	-	0 0	0 0	0 0
24 Oct	150.37	5.15 ₹ 25,106.25	0 0.00	5.71	0 0	0 0	0 0
23 Oct	150.12	5.15 ₹ 25,106.25	0 0.00	5.50	0 0	0 0	0 0
3 Oct	150.39	0 ₹ 0	0 0.00	4.96	0 0	0 0	0 0

For Indian Oil Corp Ltd - strike price 142 expiring on 30DEC2025

Delta for 142 PE is -

Historical price for 142 PE is as follows

On 12 Dec IOC was trading at 163.67. The strike last trading price was 0.12, 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 44

On 11 Dec IOC was trading at 161.75. The strike last trading price was 0.12, 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 44

On 10 Dec IOC was trading at 163.07. The strike last trading price was 0.12, 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 44

On 9 Dec IOC was trading at 163.01. The strike last trading price was 0.12, 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 8 Dec IOC was trading at 162.10. The strike last trading price was 0.12, 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 44

On 5 Dec IOC was trading at 163.66. The strike last trading price was 0.12, 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 4 Dec IOC was trading at 162.76. The strike last trading price was 0.12, 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 3 Dec IOC was trading at 164.11. The strike last trading price was 0.12, 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 2 Dec IOC was trading at 162.34. The strike last trading price was 0.12, which was -0.03 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 1 Dec IOC was trading at 162.97. The strike last trading price was 0.12, which was -0.03 lower than the previous day. The implied volatity was 26.72, the open interest changed by 6 which increased total open position to 44

On 28 Nov IOC was trading at 161.75. The strike last trading price was 0.15, which was -0.01 lower than the previous day. The implied volatity was 25.73, the open interest changed by 11 which increased total open position to 26

On 27 Nov IOC was trading at 163.81. The strike last trading price was 0.16, which was -0.04 lower than the previous day. The implied volatity was 27.34, the open interest changed by 9 which increased total open position to 14

On 26 Nov IOC was trading at 165.59. The strike last trading price was 0.2, 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 0.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 24 Nov IOC was trading at 165.69. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 29.45, the open interest changed by 0 which decreased total open position to 4

On 21 Nov IOC was trading at 167.35. The strike last trading price was 0.2, which was -4.95 lower than the previous day. The implied volatity was 29.01, the open interest changed by 3 which increased total open position to 3

On 20 Nov IOC was trading at 168.70. The strike last trading price was 5.15, which was 0 lower than the previous day. The implied volatity was 16.01, 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 5.15, which was 0 lower than the previous day. The implied volatity was 15.98, 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 5.15, 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 5.15, 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 5.15, 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 5.15, 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 5.15, 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 5.15, 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 5.15, 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 5.15, 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 29 Oct IOC was trading at 163.09. The strike last trading price was 5.15, which was 0 lower than the previous day. The implied volatity was 11.09, the open interest changed by 0 which decreased total open position to 0

On 28 Oct IOC was trading at 154.52. The strike last trading price was 5.15, 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 Oct IOC was trading at 155.20. The strike last trading price was 5.15, 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 Oct IOC was trading at 150.37. The strike last trading price was 5.15, which was 0 lower than the previous day. The implied volatity was 5.71, the open interest changed by 0 which decreased total open position to 0

On 23 Oct IOC was trading at 150.12. The strike last trading price was 5.15, which was 0 lower than the previous day. The implied volatity was 5.50, the open interest changed by 0 which decreased total open position to 0

On 3 Oct IOC was trading at 150.39. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.96, 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