IOC

Indian Oil Corp Ltd

162.6 +0.85 (0.53%)

L: 160.41 H: 162.9

Back to Option Chain

Historical option data for IOC
21 Dec 2025 04:13 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 162 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	162.60	2.25 ₹ 10,968.75	-0.12 -585.00	-	1,789 87,21,375	85 4,14,375	565 27,54,375
20 Dec	162.60	2.25 ₹ 10,968.75	-0.12 -585.00	-	1,789 87,21,375	85 4,14,375	565 27,54,375
14 Dec	163.67	4.1 ₹ 19,987.5	1.81 8823.75	-	1,017 49,57,875	-94 -4,58,250	235 11,45,625
13 Dec	163.67	4.1 ₹ 19,987.5	1.81 8823.75	-	1,017 49,57,875	-94 -4,58,250	235 11,45,625

7 Dec	163.66	3.42 ₹ 16,672.5	0.11 536.25	-	256 12,48,000	-28 -1,36,500	217 10,57,875
5 Dec	163.66	3.42 ₹ 16,672.5	0.11 536.25	11.34	256 12,48,000	-28 -1,36,500	217 10,57,875
30 Nov	161.75	4.11 ₹ 20,036.25	-1.22 -5947.50	-	190 9,26,250	37 1,80,375	62 3,02,250
29 Nov	161.75	4.11 ₹ 20,036.25	-1.22 -5947.50	-	190 9,26,250	37 1,80,375	62 3,02,250
23 Nov	167.35	8.1 ₹ 39,487.5	-1.73 -8433.75	-	1 4,875	1 4,875	8 39,000
22 Nov	167.35	8.1 ₹ 39,487.5	-1.73 -8433.75	-	1 4,875	1 4,875	8 39,000
16 Nov	171.25	11.11 ₹ 54,161.25	5.36 26130.00	-	0 0	0 0	0 0
15 Nov	171.25	11.11 ₹ 54,161.25	5.36 26130.00	-	0 0	0 0	0 0
14 Nov	171.25	11.11 ₹ 54,161.25	5.36 26130.00	-	0 0	0 0	0 0
13 Nov	172.45	11.11 ₹ 54,161.25	5.36 26130.00	-	0 0	1 4,875	0 0
9 Nov	168.90	5.75 ₹ 28,031.25	0 0.00	-	0 0	0 0	0 0
8 Nov	168.90	5.75 ₹ 28,031.25	0 0.00	-	0 0	0 0	0 0
2 Nov	165.90	5.75 ₹ 28,031.25	0 0.00	-	0 0	0 0	0 0
1 Nov	165.90	5.75 ₹ 28,031.25	0 0.00	-	0 0	0 0	0 0
27 Oct	155.20	5.75 ₹ 28,031.25	0 0.00	-	0 0	0 0	0 0

For Indian Oil Corp Ltd - strike price 162 expiring on 30DEC2025

Delta for 162 CE is -

Historical price for 162 CE is as follows

On 21 Dec IOC was trading at 162.60. The strike last trading price was 2.25, which was -0.12 lower than the previous day. The implied volatity was -, the open interest changed by 85 which increased total open position to 565

On 20 Dec IOC was trading at 162.60. The strike last trading price was 2.25, which was -0.12 lower than the previous day. The implied volatity was -, the open interest changed by 85 which increased total open position to 565

On 14 Dec IOC was trading at 163.67. The strike last trading price was 4.1, which was 1.81 higher than the previous day. The implied volatity was -, the open interest changed by -94 which decreased total open position to 235

On 13 Dec IOC was trading at 163.67. The strike last trading price was 4.1, which was 1.81 higher than the previous day. The implied volatity was -, the open interest changed by -94 which decreased total open position to 235

On 7 Dec IOC was trading at 163.66. The strike last trading price was 3.42, which was 0.11 higher than the previous day. The implied volatity was -, the open interest changed by -28 which decreased total open position to 217

On 5 Dec IOC was trading at 163.66. The strike last trading price was 3.42, which was 0.11 higher than the previous day. The implied volatity was 11.34, the open interest changed by -28 which decreased total open position to 217

On 30 Nov IOC was trading at 161.75. The strike last trading price was 4.11, which was -1.22 lower than the previous day. The implied volatity was -, the open interest changed by 37 which increased total open position to 62

On 29 Nov IOC was trading at 161.75. The strike last trading price was 4.11, which was -1.22 lower than the previous day. The implied volatity was -, the open interest changed by 37 which increased total open position to 62

On 23 Nov IOC was trading at 167.35. The strike last trading price was 8.1, which was -1.73 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 8

On 22 Nov IOC was trading at 167.35. The strike last trading price was 8.1, which was -1.73 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 8

On 16 Nov IOC was trading at 171.25. The strike last trading price was 11.11, which was 5.36 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 15 Nov IOC was trading at 171.25. The strike last trading price was 11.11, which was 5.36 higher 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 11.11, which was 5.36 higher 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 11.11, which was 5.36 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 9 Nov IOC was trading at 168.90. The strike last trading price was 5.75, 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 Nov IOC was trading at 168.90. The strike last trading price was 5.75, 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 Nov IOC was trading at 165.90. The strike last trading price was 5.75, 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 Nov IOC was trading at 165.90. The strike last trading price was 5.75, 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 5.75, 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 162 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	162.60	1.53 ₹ 7,458.75	-0.67 -3266.25	-	1,016 49,53,000	17 82,875	412 20,08,500
20 Dec	162.60	1.53 ₹ 7,458.75	-0.67 -3266.25	-	1,016 49,53,000	17 82,875	412 20,08,500
14 Dec	163.67	1.59 ₹ 7,751.25	-1.93 -9408.75	-	1,192 58,11,000	-31 -1,51,125	274 13,35,750
13 Dec	163.67	1.59 ₹ 7,751.25	-1.93 -9408.75	-	1,192 58,11,000	-31 -1,51,125	274 13,35,750
7 Dec	163.66	2.89 ₹ 14,088.75	-0.52 -2535.00	-	222 10,82,250	-29 -1,41,375	352 17,16,000
5 Dec	163.66	2.89 ₹ 14,088.75	-0.52 -2535.00	23.72	222 10,82,250	-30 -1,46,250	352 17,16,000
30 Nov	161.75	3.35 ₹ 16,331.25	0.89 4338.75	-	633 30,85,875	11 53,625	162 7,89,750
29 Nov	161.75	3.35 ₹ 16,331.25	0.89 4338.75	-	633 30,85,875	11 53,625	162 7,89,750
23 Nov	167.35	1.81 ₹ 8,823.75	0.11 536.25	-	23 1,12,125	7 34,125	46 2,24,250
22 Nov	167.35	1.81 ₹ 8,823.75	0.11 536.25	-	23 1,12,125	7 34,125	46 2,24,250
16 Nov	171.25	15.55 ₹ 75,806.25	0 0.00	-	0 0	0 0	0 0
15 Nov	171.25	15.55 ₹ 75,806.25	0 0.00	-	0 0	0 0	0 0
14 Nov	171.25	15.55 ₹ 75,806.25	0 0.00	-	0 0	0 0	0 0
13 Nov	172.45	15.55 ₹ 75,806.25	0 0.00	-	0 0	0 0	0 0
9 Nov	168.90	15.55 ₹ 75,806.25	0 0.00	-	0 0	0 0	0 0
8 Nov	168.90	15.55 ₹ 75,806.25	0 0.00	-	0 0	0 0	0 0
2 Nov	165.90	15.55 ₹ 75,806.25	0 0.00	-	0 0	0 0	0 0
1 Nov	165.90	15.55 ₹ 75,806.25	0 0.00	-	0 0	0 0	0 0
27 Oct	155.20	15.55 ₹ 75,806.25	0 0.00	-	0 0	0 0	0 0

For Indian Oil Corp Ltd - strike price 162 expiring on 30DEC2025

Delta for 162 PE is -

Historical price for 162 PE is as follows

On 21 Dec IOC was trading at 162.60. The strike last trading price was 1.53, which was -0.67 lower than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 412

On 20 Dec IOC was trading at 162.60. The strike last trading price was 1.53, which was -0.67 lower than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 412

On 14 Dec IOC was trading at 163.67. The strike last trading price was 1.59, which was -1.93 lower than the previous day. The implied volatity was -, the open interest changed by -31 which decreased total open position to 274

On 13 Dec IOC was trading at 163.67. The strike last trading price was 1.59, which was -1.93 lower than the previous day. The implied volatity was -, the open interest changed by -31 which decreased total open position to 274

On 7 Dec IOC was trading at 163.66. The strike last trading price was 2.89, which was -0.52 lower than the previous day. The implied volatity was -, the open interest changed by -29 which decreased total open position to 352

On 5 Dec IOC was trading at 163.66. The strike last trading price was 2.89, which was -0.52 lower than the previous day. The implied volatity was 23.72, the open interest changed by -30 which decreased total open position to 352

On 30 Nov IOC was trading at 161.75. The strike last trading price was 3.35, which was 0.89 higher than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 162

On 29 Nov IOC was trading at 161.75. The strike last trading price was 3.35, which was 0.89 higher than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 162

On 23 Nov IOC was trading at 167.35. The strike last trading price was 1.81, which was 0.11 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 46

On 22 Nov IOC was trading at 167.35. The strike last trading price was 1.81, which was 0.11 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 46

On 16 Nov IOC was trading at 171.25. The strike last trading price was 15.55, 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 15 Nov IOC was trading at 171.25. The strike last trading price was 15.55, 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 15.55, 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 15.55, 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 9 Nov IOC was trading at 168.90. The strike last trading price was 15.55, 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 Nov IOC was trading at 168.90. The strike last trading price was 15.55, 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 Nov IOC was trading at 165.90. The strike last trading price was 15.55, 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 Nov IOC was trading at 165.90. The strike last trading price was 15.55, 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 Oct IOC was trading at 155.20. The strike last trading price was 15.55, 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