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

Stock

Expiry Date

SEARCH FUTURES

IOC 30Dec2025

LIVE
NSE
Nov 28, 15:10

162.55

-2.25 (-1.37%)

BSE: 530965  |  NSE: IOC  |  ISIN: INE242A01010
Open Price 163.71
High Price 164.85
Low Price 162.49
Prev. Close 164.80
Spot Price 161.75
Open Int PCR 0.70
Prev OI PCR 0.75
Bid Price 162.51
Bid Qty 4,875
Rollover % 2.89%
Average Price 163.06
No. of Contracts Traded 1,404
Turnover (Rs. in lakhs) 11,160.64
Market Lot 4875
Open Interest 86,935,875
Open Int. Chg -780,000
Open Int. Chg % -0.89
Offer Price 162.65
Offer Qty 4,875
Rollover Cost 1.21

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
- - - - - 128.00 - - - - -
- - - - - 132.00 - - - - -
- - - - - 136.00 - - - - -
- - - - - 138.00 - - - - -
- - - - - 140.00 0.10 - 643,500 1,959,750 234,000
23.00 - - 346,125 - 142.00 0.15 -0.01 121,875 185,250 112,125
- - - - - 144.00 0.18 -0.02 321,750 302,250 282,750
18.50 - - 29,250 - 146.00 0.25 0.04 78,000 1,004,250 14,625
- - - - - 148.00 0.35 0.06 419,250 1,209,000 48,750
13.27 -1.63 34,125 570,375 4,875 150.00 0.50 0.13 897,000 1,847,625 -195,000
- - - - - 151.00 0.35 - - 204,750 -
- - - - - 152.00 0.71 0.21 248,625 414,375 43,875
12.40 - - 29,250 - 153.00 0.85 0.27 136,500 472,875 29,250
- - - - - 154.00 - - - - -
8.83 -1.86 48,750 204,750 19,500 155.00 1.16 0.35 1,189,500 2,047,500 331,500
12.35 - - 24,375 - 156.00 1.36 0.40 58,500 482,625 -24,375
7.43 -1.62 48,750 53,625 34,125 157.00 1.61 0.50 151,125 468,000 9,750
8.15 - - 24,375 - 158.00 1.88 0.57 199,875 546,000 -
- - - - - 159.00 2.11 0.56 53,625 214,500 9,750
5.23 -1.46 1,335,750 1,652,625 341,250 160.00 2.54 0.71 3,729,375 3,266,250 409,500
4.68 -2.17 141,375 136,500 102,375 161.00 2.96 0.85 316,875 292,500 14,625
4.10 -1.23 609,375 341,250 180,375 162.00 3.38 0.92 2,773,875 755,625 53,625
3.58 -1.18 882,375 526,500 190,125 163.00 3.90 1.05 887,250 843,375 312,000
3.13 -1.05 897,000 443,625 112,125 164.00 4.47 1.19 609,375 497,250 53,625
2.74 -0.95 3,558,750 3,402,750 585,000 165.00 5.01 1.26 2,393,625 2,184,000 -243,750
2.39 -0.85 468,000 585,000 24,375 166.00 5.55 1.26 180,375 321,750 -48,750
2.06 -0.75 575,250 1,043,250 107,250 167.00 6.20 1.35 126,750 653,250 19,500
1.76 -0.64 404,625 1,155,375 87,750 168.00 6.90 1.40 53,625 370,500 -9,750
1.56 -0.53 165,750 472,875 14,625 169.00 7.65 1.58 24,375 268,125 19,500
1.30 -0.51 3,388,125 6,732,375 1,062,750 170.00 8.51 1.70 156,000 2,028,000 14,625
1.13 -0.40 102,375 823,875 29,250 171.00 9.19 1.64 73,125 117,000 14,625
0.96 -0.35 307,125 1,062,750 14,625 172.00 10.22 2.63 43,875 419,250 -14,625
0.80 -0.33 170,625 365,625 24,375 173.00 10.87 1.62 19,500 92,625 14,625
0.70 -0.26 165,750 945,750 39,000 174.00 11.00 - - 48,750 -
0.60 -0.23 1,501,500 3,773,250 414,375 175.00 12.30 1.31 19,500 589,875 -14,625
0.53 -0.18 24,375 185,250 -4,875 176.00 - - - - -
0.43 -0.17 102,375 351,000 19,500 177.00 - - - - -
0.38 -0.23 312,000 760,500 107,250 178.00 - - - - -
0.33 -0.11 273,000 287,625 234,000 179.00 - - - - -
0.29 -0.08 1,126,125 3,529,500 - 180.00 17.27 1.87 9,750 1,238,250 -14,625
0.32 - - 268,125 - 181.00 - - - - -
0.27 - - 765,375 - 182.00 10.25 - - 9,750 -
- - - - - 183.00 - - - - -
0.20 -0.02 34,125 282,750 19,500 184.00 17.15 - - 24,375 -
0.15 -0.03 901,875 1,696,500 477,750 185.00 17.37 - - 14,625 -
0.15 - - 346,125 - 186.00 - - - - -
0.20 - - 53,625 - 188.00 - - - - -
0.10 - 546,000 2,934,750 336,375 190.00 18.08 - - 48,750 -
0.07 - 297,375 287,625 -39,000 194.00 - - - - -
0.06 - - 19,500 - 196.00 24.75 - - 14,625 -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
 Current OI Change % Chg
Future
 86,935,875 -780,000 -0.89%
Call
 36,513,750 4,538,625 14.19%
Put
 25,457,250 1,477,125 6.16%
Total
 148,906,875 5,235,750 3.64%
Change in Volumes
Current Vol Change % Chg
Future
 6,844,500 -185,250 -2.64%
Call
 18,422,625 -8,014,500 -30.32%
Put
 15,936,375 419,250 2.70%
Total
 41,203,500 -7,780,500 -15.88%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
IOC
 153,255,375 68,488,875 223.77%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
IOC 30Dec2025 - 165.00 2.74 3,558,750
IOC 30Dec2025 - 170.00 1.30 3,388,125
IOC 30Dec2025 - 175.00 0.60 1,501,500
IOC 30Dec2025 - 160.00 5.23 1,335,750
IOC 30Dec2025 - 180.00 0.29 1,126,125
Most Active Puts
Puts Price Volumes
IOC 30Dec2025 - 160.00 2.54 3,729,375
IOC 30Dec2025 - 162.00 3.38 2,773,875
IOC 30Dec2025 - 165.00 5.01 2,393,625
IOC 30Dec2025 - 155.00 1.16 1,189,500
IOC 30Dec2025 - 150.00 0.50 897,000

Fundamentals

Market Cap
228,411.03
* EPS (TTM)
16.60
* P/E
9.74
* 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 (%)
45.12
DELIVERY AVERAGES
3-Day 51.30%
5-Day 59.03%
8-Day 57.42%
* 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