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 25Nov2025

LIVE
NSE
Nov 24, 09:32

166.99

-0.13 (-0.08%)

BSE: 530965  |  NSE: IOC  |  ISIN: INE242A01010
Open Price 167.15
High Price 167.76
Low Price 166.78
Prev. Close 167.12
Spot Price 167.10
Open Int PCR 0.85
Prev OI PCR 0.85
Bid Price 166.90
Bid Qty 4,875
Rollover % 57.24%
Average Price 167.30
No. of Contracts Traded 297
Turnover (Rs. in lakhs) 2,422.29
Market Lot 4875
Open Interest 43,626,375
Open Int. Chg 97,500
Open Int. Chg % 0.22
Offer Price 167.00
Offer Qty 4,875
Rollover Cost 0.98

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
- - - - - 120.00 - - - - -
- - - - - 125.00 - - - - -
41.70 - - 14,625 - 128.00 - - - - -
37.10 - - 195,000 - 130.00 0.02 - - 463,125 -
- - - - - 132.00 0.01 - - 107,250 -
- - - - - 134.00 - - - - -
- - - - - 135.00 - - - - -
19.85 - - 9,750 - 136.00 0.03 - - 112,125 -
29.00 - - 34,125 - 138.00 0.06 - - 141,375 -
- - - - - 139.00 0.06 - - 97,500 -
27.40 -0.25 4,875 385,125 - 140.00 0.01 - 9,750 984,750 -
- - - - - 141.00 0.01 - - 39,000 -
25.20 - - 39,000 - 142.00 0.05 - - 336,375 -
- - - - - 143.00 0.05 - - 399,750 -
23.49 - - - - 144.00 0.01 - - 960,375 -
22.03 - - 234,000 - 145.00 0.03 0.01 - 1,408,875 -
- - - - - 146.00 0.10 - - 253,500 -
20.30 - - 126,750 - 147.00 0.03 - - 282,750 -
19.44 - - 151,125 - 148.00 0.02 - - 273,000 -
18.74 - - 63,375 - 149.00 0.02 - - 112,125 -
17.00 -0.41 14,625 1,248,000 -9,750 150.00 0.02 -0.02 53,625 2,886,000 -43,875
16.30 - - 112,125 - 151.00 0.07 - - 126,750 -
16.07 - - 102,375 - 152.00 0.05 - - 419,250 -
17.68 - - 302,250 - 153.00 0.04 -0.01 9,750 341,250 -
13.75 - - 365,625 - 154.00 0.07 - - 604,500 -
12.02 - - 1,228,500 - 155.00 0.04 -0.03 68,250 2,520,375 -24,375
10.95 -0.77 4,875 287,625 - 156.00 0.04 -0.04 19,500 594,750 -4,875
10.20 - - 970,125 - 157.00 0.09 - - 799,500 -
9.10 - - 726,375 - 158.00 0.11 - - 1,418,625 -
8.13 - - 453,375 - 159.00 0.07 -0.04 29,250 658,125 -
7.86 0.58 58,500 2,759,250 -4,875 160.00 0.06 -0.07 390,000 5,435,625 -97,500
6.36 0.18 4,875 482,625 - 161.00 0.08 -0.07 117,000 755,625 -
5.00 -0.04 - 419,250 - 162.00 0.11 -0.06 68,250 721,500 -19,500
4.54 0.13 4,875 453,375 - 163.00 0.10 -0.10 19,500 819,000 -
3.51 0.13 19,500 658,125 - 164.00 0.16 -0.11 29,250 1,101,750 -
2.43 -0.13 24,375 1,774,500 -19,500 165.00 0.27 -0.16 170,625 2,125,500 -43,875
1.64 -0.14 - 672,750 - 166.00 0.45 -0.26 19,500 633,750 -
1.10 -0.14 195,000 872,625 -43,875 167.00 0.77 -0.34 463,125 1,028,625 -39,000
0.71 -0.10 190,125 1,106,625 4,875 168.00 1.56 -0.13 53,625 624,000 -19,500
0.54 - 39,000 619,125 -4,875 169.00 2.27 -0.21 14,625 565,500 -9,750
0.32 -0.04 419,250 3,505,125 -48,750 170.00 2.94 -0.29 126,750 2,052,375 -9,750
0.25 0.01 39,000 872,625 -4,875 171.00 4.13 0.02 - 346,125 -
0.15 -0.03 29,250 1,135,875 - 172.00 4.81 -0.26 34,125 341,250 -9,750
0.11 -0.02 117,000 1,330,875 -112,125 173.00 5.40 -0.55 9,750 507,000 -4,875
0.07 -0.02 - 1,711,125 - 174.00 7.14 0.14 - 575,250 -
0.05 -0.02 63,375 4,060,875 -34,125 175.00 8.21 - - 945,750 -
0.04 -0.01 39,000 594,750 -4,875 176.00 6.27 - - 107,250 -
0.05 - - 877,500 - 177.00 8.90 - - 258,375 -
0.03 -0.01 19,500 1,579,500 -4,875 178.00 6.17 -0.35 - 185,250 -
0.03 0.01 - 224,250 - 179.00 6.36 - - 43,875 -
0.04 0.01 29,250 2,725,125 -14,625 180.00 13.04 0.56 14,625 273,000 -
0.02 - - 78,000 - 181.00 8.11 - - 24,375 -
0.02 - - 336,375 - 182.00 10.14 0.15 - 29,250 -
0.02 - - 219,375 - 183.00 - - - - -
0.01 - - 862,875 - 184.00 12.59 - - 53,625 -
0.01 - 4,875 897,000 - 185.00 - - - - -
0.02 - - 663,000 - 186.00 16.02 - - 19,500 -
0.01 - - 560,625 - 188.00 - - - - -
0.01 - - 838,500 - 190.00 18.51 - - 107,250 -
0.01 - - 170,625 - 192.00 - - - - -
0.01 - - 121,875 - 194.00 - - - - -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
 Current OI Change % Chg
Future
 43,626,375 97,500 0.22%
Call
 40,233,375 -302,250 -0.75%
Put
 36,021,375 -326,625 -0.90%
Total
 119,881,125 -531,375 -0.44%
Change in Volumes
Current Vol Change % Chg
Future
 1,447,875 -5,947,500 -80.42%
Call
 1,321,125 -10,456,875 -88.78%
Put
 1,720,875 -5,177,250 -75.05%
Total
 4,489,875 -21,581,625 -82.78%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
IOC
 203,789,625 68,488,875 297.55%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
IOC 25Nov2025 - 170.00 0.32 419,250
IOC 25Nov2025 - 167.00 1.10 195,000
IOC 25Nov2025 - 168.00 0.71 190,125
IOC 25Nov2025 - 173.00 0.11 117,000
IOC 25Nov2025 - 175.00 0.05 63,375
Most Active Puts
Puts Price Volumes
IOC 25Nov2025 - 167.00 0.77 463,125
IOC 25Nov2025 - 160.00 0.06 390,000
IOC 25Nov2025 - 165.00 0.27 170,625
IOC 25Nov2025 - 170.00 2.94 126,750
IOC 25Nov2025 - 161.00 0.08 117,000

Fundamentals

Market Cap
235,965.89
* EPS (TTM)
16.60
* P/E
10.07
* 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 (%)
56.55
DELIVERY AVERAGES
3-Day 56.84%
5-Day 56.05%
8-Day 57.44%
* 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