English
Specials
Go Ad-Free
My Alerts
Moneycontrol
Moneycontrol PRO
Get App Open
In App Credit Cards
Go PRO Now
Open App
YOU ARE HERE > MONEYCONTROL > MARKETS > F&O PRICE - IOC

Stock

Expiry Date

SEARCH FUTURES

IOC 28Oct2025

LIVE
NSE
Oct 15, 09:24

154.05

1.00 (0.65%)

BSE: 530965  |  NSE: IOC  |  ISIN: INE242A01010
Open Price 153.70
High Price 154.35
Low Price 153.31
Prev. Close 153.05
Spot Price 153.75
Open Int PCR 0.63
Prev OI PCR 0.63
Bid Price 154.01
Bid Qty 4,875
Rollover % 5.77%
Average Price 153.81
No. of Contracts Traded 237
Turnover (Rs. in lakhs) 1,777.08
Market Lot 4875
Open Interest 97,149,000
Open Int. Chg 438,750
Open Int. Chg % 0.45
Offer Price 154.09
Offer Qty 9,750
Rollover Cost 0.73

Option Chain Snapshot

Enter Strike Price Range
GO
Calls Strike
Price		 Puts
LTP (Rs) Net Change Volume Open Interest Change In Open Int LTP (Rs) Net Change Volume Open Interest Change In Open Int
- - - - - 115.00 0.05 - - 238,875 -
- - - - - 117.00 - - - - -
36.70 - - 209,625 - 120.00 0.05 - - 292,500 -
- - - - - 122.00 - - - - -
- - - - - 122.50 - - - - -
23.20 - - 48,750 - 125.00 0.05 - - 63,375 -
28.00 - - 24,375 - 127.00 - - - - -
- - - - - 127.50 0.05 - - 87,750 -
- - - - - 128.00 0.15 - - 4,875 -
27.00 - - 102,375 - 130.00 0.05 - - 784,875 -
- - - - - 132.00 - - - - -
22.05 - - 24,375 - 132.50 0.05 - 19,500 58,500 -
17.65 - - 131,625 - 135.00 0.05 - - 843,375 -
16.35 - - 4,875 - 136.00 0.10 - - 117,000 -
- - - - - 137.00 - - - - -
17.50 - - 58,500 - 137.50 0.10 - - 546,000 -
14.45 - - 9,750 - 138.00 0.15 - - 63,375 -
15.50 - - 43,875 - 139.00 0.20 - - 87,750 -
13.20 -0.10 - 755,625 - 140.00 0.15 -0.05 43,875 2,096,250 -
13.15 -2.00 14,625 24,375 4,875 141.00 0.20 - 4,875 107,250 -
13.40 - - 34,125 - 142.00 0.25 - 9,750 458,250 -
11.70 -1.75 9,750 492,375 - 142.50 0.25 -0.10 24,375 887,250 -
11.25 0.55 4,875 39,000 - 143.00 0.35 - - 117,000 -
10.30 -1.70 9,750 87,750 - 144.00 0.45 - - 175,500 -
9.40 0.90 14,625 1,959,750 - 145.00 0.45 -0.10 58,500 1,896,375 9,750
8.50 -1.65 4,875 73,125 - 146.00 0.65 -0.05 - 248,625 -
7.70 0.60 9,750 312,000 - 147.00 0.90 0.05 - 409,500 -
7.25 0.30 14,625 565,500 - 147.50 0.80 -0.15 4,875 979,875 -
6.85 0.50 14,625 156,000 - 148.00 0.85 -0.25 4,875 760,500 -
6.10 0.65 14,625 204,750 - 149.00 1.10 -0.25 4,875 385,125 -
5.45 0.65 195,000 4,519,125 -14,625 150.00 1.35 -0.30 170,625 4,446,000 -29,250
4.75 0.60 78,000 292,500 - 151.00 1.70 -0.35 14,625 424,125 -
4.10 0.45 97,500 399,750 -24,375 152.00 2.50 - - 638,625 -
3.85 0.55 151,125 1,014,000 - 152.50 2.20 -0.50 268,125 916,500 14,625
3.50 0.40 297,375 589,875 24,375 153.00 2.40 -0.55 82,875 638,625 -4,875
3.00 0.35 204,750 828,750 4,875 154.00 2.90 -0.55 248,625 706,875 48,750
2.60 0.35 624,000 6,459,375 29,250 155.00 3.50 -0.55 170,625 3,924,375 4,875
2.20 0.30 180,375 2,471,625 -24,375 156.00 4.05 -0.60 53,625 677,625 9,750
1.80 0.20 53,625 1,511,250 -14,625 157.00 4.75 -0.65 14,625 404,625 -
1.70 0.25 14,625 950,625 - 157.50 5.05 -0.70 48,750 526,500 -29,250
1.55 0.25 9,750 477,750 - 158.00 5.45 -0.30 14,625 146,250 -9,750
1.25 0.15 43,875 687,375 - 159.00 6.25 -0.30 4,875 204,750 -
1.05 0.15 253,500 5,708,625 -14,625 160.00 7.05 -0.75 9,750 984,750 -
0.75 - - 624,000 - 161.00 7.95 -0.60 9,750 117,000 -
0.65 - - 994,500 - 162.00 9.30 - - 165,750 -
0.65 0.05 4,875 580,125 - 162.50 9.10 -0.35 9,750 117,000 -
0.60 0.05 4,875 292,500 - 163.00 9.60 -0.30 14,625 34,125 -4,875
0.50 0.05 4,875 409,500 - 164.00 10.50 -0.30 9,750 97,500 -
0.40 - 34,125 2,671,500 - 165.00 11.40 -0.70 9,750 965,250 -
0.35 - 4,875 195,000 - 166.00 12.35 -0.65 9,750 14,625 -
0.30 0.05 24,375 156,000 -19,500 167.00 - - - - -
0.25 - 39,000 770,250 - 168.00 - - - - -
0.20 - 19,500 3,471,000 - 170.00 16.15 1.90 9,750 604,500 -
0.15 0.05 4,875 1,672,125 - 172.00 - - - - -
0.10 - 53,625 302,250 - 174.00 - - - - -
0.05 - - 1,014,000 - 176.00 19.35 - - 29,250 -
0.05 - - 29,250 - 178.00 23.20 0.05 - 102,375 -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
 Current OI Change % Chg
Future
 97,149,000 438,750 0.45%
Call
 44,455,125 -48,750 -0.11%
Put
 28,596,750 9,750 0.03%
Total
 170,200,875 399,750 0.24%
Change in Volumes
Current Vol Change % Chg
Future
 1,155,375 -1,384,500 -54.51%
Call
 2,510,625 -7,219,875 -74.20%
Put
 1,350,375 -4,197,375 -75.66%
Total
 5,016,375 -12,801,750 -71.85%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
IOC
 183,846,000 68,488,875 268.43%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
IOC 28Oct2025 - 155.00 2.60 624,000
IOC 28Oct2025 - 153.00 3.50 297,375
IOC 28Oct2025 - 160.00 1.05 253,500
IOC 28Oct2025 - 154.00 3.00 204,750
IOC 28Oct2025 - 150.00 5.45 195,000
Most Active Puts
Puts Price Volumes
IOC 28Oct2025 - 152.50 2.20 268,125
IOC 28Oct2025 - 154.00 2.90 248,625
IOC 28Oct2025 - 150.00 1.35 170,625
IOC 28Oct2025 - 155.00 3.50 170,625
IOC 28Oct2025 - 153.00 2.40 82,875

Fundamentals

Market Cap
217,114.04
* EPS (TTM)
11.34
* P/E
13.56
* P/C
0.00
* Book Value
0.00
* Price/Book
0.00
Div (%)
0.00
Industry P/E
Market Lot
4,875
Face Value
0.00
Div Yield (%)
0.00
Deliverables (%)
55.06
DELIVERY AVERAGES
3-Day 55.03%
5-Day 49.89%
8-Day 49.77%
* As per latest stand alone adjusted profit after extra-ordinary items.
OUR WINNING PICKS

DID YOU INVEST?

INTRADAY PICKS!

(June 17, 2016)

AT (Rs)



GAIN (Rs)

ALL TIME WINNERS

RECO PRICE

PEAK PRICE

OUR PACKAGES

Super Combo
4050

Powerful mix of both trader and investor packs with timely expert advice.

Technical
1800

Designed especially for traders looking to tap the profit opportunities of volatile markets.

Fundamental
1800

For all investors looking to unearth stocks that are poised to move.

Advisory Alert: It has come to our attention that certain individuals are representing themselves as affiliates of Moneycontrol and soliciting funds on the false promise of assured returns on their investments. We wish to reiterate that Moneycontrol does not solicit funds from investors and neither does it promise any assured returns. In case you are approached by anyone making such claims, please write to us at grievanceofficer@nw18.com or call on 02268882347