Go Ad-Free
My Alerts
Moneycontrol
Moneycontrol PRO
Get App Open
In App
News on WhatsApp
News on WhatsApp
Go PRO Now
Open App
YOU ARE HERE > MONEYCONTROL > MARKETS > F&O PRICE - IOC

Stock

Expiry Date

SEARCH FUTURES

IOC 27Jan2026

LIVE
NSE
Jan 02, 15:30

167.75

0.76 (0.46%)

BSE: 530965  |  NSE: IOC  |  ISIN: INE242A01010
Open Price 167.68
High Price 168.26
Low Price 165.91
Prev. Close 166.99
Spot Price 166.79
Open Int PCR 0.70
Prev OI PCR 0.64
Bid Price 167.62
Bid Qty 4,875
Rollover % 3.15%
Average Price 167.13
No. of Contracts Traded 3,349
Turnover (Rs. in lakhs) 27,286.27
Market Lot 4875
Open Interest 102,472,500
Open Int. Chg 117,000
Open Int. Chg % 0.11
Offer Price 167.75
Offer Qty 9,750
Rollover Cost 0.70

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
32.98 - - 229,125 - 135.00 0.08 - - 199,875 -
25.80 - - 48,750 - 137.00 0.08 - - 9,750 -
- - - - - 138.00 - - - - -
23.20 - - 9,750 - 139.00 0.07 - - 136,500 -
22.75 - - 19,500 - 140.00 0.08 - 4,875 97,500 -
22.50 - - 4,875 - 141.00 - - - - -
- - - - - 142.00 0.10 - - - -
- - - - - 143.00 0.10 -0.01 258,375 112,125 243,750
- - - - - 144.00 - - - - -
23.35 - - 253,500 - 145.00 0.12 -0.02 82,875 663,000 24,375
- - - - - 146.00 0.11 -0.29 4,875 43,875 -
- - - - - 147.00 0.18 - 4,875 126,750 4,875
15.05 - - 34,125 - 148.00 0.18 - 9,750 268,125 9,750
- - - - - 149.00 0.18 0.04 68,250 112,125 14,625
17.50 -0.24 14,625 229,125 - 150.00 0.20 -0.01 711,750 1,355,250 112,125
- - - - - 151.00 0.23 -0.03 497,250 214,500 214,500
15.20 - - 48,750 - 152.00 0.26 -0.04 497,250 648,375 170,625
- - - - - 153.00 0.31 -0.47 78,000 224,250 39,000
10.20 - - 14,625 - 154.00 0.35 -0.07 195,000 565,500 126,750
12.90 0.31 19,500 409,500 4,875 155.00 0.42 -0.07 1,774,500 3,222,375 599,625
- - - - - 156.00 0.59 - - 117,000 -
11.11 - - 112,125 - 157.00 0.62 -0.09 219,375 312,000 63,375
9.99 - - 48,750 - 158.00 0.71 -0.14 297,375 468,000 48,750
6.26 - - 9,750 - 159.00 0.86 -0.20 219,375 199,875 14,625
8.70 0.50 838,500 1,608,750 24,375 160.00 1.02 -0.14 1,696,500 2,822,625 248,625
7.50 -0.50 19,500 234,000 19,500 161.00 1.20 -0.19 599,625 648,375 238,875
7.13 0.40 156,000 638,625 9,750 162.00 1.53 -0.13 1,194,375 1,262,625 39,000
6.17 0.16 102,375 409,500 19,500 163.00 1.74 -0.20 741,000 1,472,250 248,625
5.49 0.24 365,625 482,625 29,250 164.00 2.01 -0.27 1,920,750 1,082,250 307,125
4.98 0.27 5,499,000 4,826,250 141,375 165.00 2.37 -0.27 5,362,500 2,983,500 234,000
4.44 0.29 2,349,750 906,750 9,750 166.00 2.88 -0.17 2,286,375 555,750 146,250
3.86 0.25 4,021,875 1,379,625 126,750 167.00 3.17 -0.37 2,544,750 897,000 180,375
3.37 0.22 2,939,625 1,209,000 292,500 168.00 3.69 -0.37 1,126,125 653,250 185,250
2.92 0.20 1,306,500 604,500 68,250 169.00 - - - - -
2.55 0.20 13,674,375 5,630,625 248,625 170.00 4.80 -0.45 609,375 1,369,875 92,625
2.16 0.16 1,228,500 585,000 43,875 171.00 - - - - -
1.85 0.13 872,625 1,262,625 14,625 172.00 6.43 -0.50 126,750 97,500 73,125
1.60 0.13 341,250 862,875 78,000 173.00 - - - - -
1.34 0.08 263,250 380,250 58,500 174.00 - - - - -
1.13 0.07 4,641,000 4,509,375 594,750 175.00 8.68 -0.31 165,750 1,716,000 19,500
0.96 0.06 287,625 458,250 117,000 176.00 - - - - -
0.80 0.03 253,500 589,875 107,250 177.00 10.30 -16.90 19,500 19,500 19,500
0.68 0.03 160,875 331,500 4,875 178.00 - - - - -
0.62 0.08 136,500 438,750 34,125 179.00 - - - - -
0.51 0.02 1,623,375 3,129,750 39,000 180.00 13.07 1.07 24,375 92,625 14,625
0.44 0.01 92,625 224,250 24,375 181.00 - - - - -
0.37 - - 87,750 - 182.00 - - - - -
0.33 0.05 277,875 936,000 58,500 183.00 - - - - -
0.30 -0.07 87,750 53,625 4,875 184.00 - - - - -
0.25 0.01 555,750 1,121,250 4,875 185.00 22.00 - - 438,750 -
0.26 - - 39,000 - 186.00 22.68 - - 19,500 -
0.18 - 156,000 984,750 63,375 187.00 - - - - -
- - - - - 188.00 - - - - -
0.15 -0.05 302,250 126,750 117,000 190.00 - - - - -
0.80 - - 107,250 - 192.00 - - - - -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
 Current OI Change % Chg
Future
 102,472,500 117,000 0.11%
Call
 35,631,375 2,359,500 7.09%
Put
 25,228,125 3,734,250 17.37%
Total
 163,332,000 6,210,750 3.95%
Change in Volumes
Current Vol Change % Chg
Future
 16,326,375 16,326,375 0.00%
Call
 42,588,000 42,588,000 0.00%
Put
 23,341,500 23,341,500 0.00%
Total
 82,255,875 82,255,875 0.00%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
IOC
 167,846,250

Open Interest Analysis

Most Active Calls
Calls Price Volumes
IOC 27Jan2026 - 170.00 2.55 13,674,375
IOC 27Jan2026 - 165.00 4.98 5,499,000
IOC 27Jan2026 - 175.00 1.13 4,641,000
IOC 27Jan2026 - 167.00 3.86 4,021,875
IOC 27Jan2026 - 168.00 3.37 2,939,625
Most Active Puts
Puts Price Volumes
IOC 27Jan2026 - 165.00 2.37 5,362,500
IOC 27Jan2026 - 167.00 3.17 2,544,750
IOC 27Jan2026 - 166.00 2.88 2,286,375
IOC 27Jan2026 - 164.00 2.01 1,920,750
IOC 27Jan2026 - 155.00 0.42 1,774,500

Fundamentals

Market Cap
235,528.13
* EPS (TTM)
16.60
* P/E
10.05
* 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 (%)
46.06
DELIVERY AVERAGES
3-Day 56.61%
5-Day 54.49%
8-Day 55.32%
* 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