IOC 30Dec2025

Add to Watchlist

LIVE

NSE

Dec 19, 15:09

162.91

0.75 (0.46%)

BSE: 530965 | NSE: IOC | ISIN: INE242A01010

Open Price	162.35
High Price	163.00
Low Price	161.00
Prev. Close	162.16
Spot Price	162.60
Open Int PCR	0.63
Prev OI PCR	0.62
Bid Price	162.90
Bid Qty	4,875
Rollover %	9.72%

Average Price	161.85
No. of Contracts Traded	2,179
Turnover (Rs. in lakhs)	17,192.72
Market Lot	4875
Open Interest	87,764,625
Open Int. Chg	-2,978,625
Open Int. Chg %	-3.28
Offer Price	162.92
Offer Qty	14,625
Rollover Cost	1.03

	CONTRACT	VALUE
	Futures	Options	Futures	Options
Stocks	0	0	0.00	0.00
Index	0	0	0.00	0.00
Total	0	0	0.00	0.00

Option Chain Snapshot

Enter Strike Price Range

Calls					Strike Price	Puts
LTP (Rs)	Net Change	Volume	Open Interest	Change In Open Int	Strike Price	LTP (Rs)	Net Change	Volume	Open Interest	Change In Open Int

-	-	-	-	-	128.00	-	-	-	-	-
-	-	-	-	-	132.00	-	-	-	-	-
23.72	-	-	48,750	-	135.00	0.01	-	19,500	1,803,750	4,875
-	-	-	-	-	136.00	-	-	-	-	-
19.20	-	-	326,625	-	137.00	0.03	-	-	195,000	-
-	-	-	-	-	138.00	-	-	-	-	-
-	-	-	-	-	139.00	0.05	-	-	107,250	-
-	-	-	-	-48,750	140.00	0.02	-3.48	73,125	4,875	-1,803,750
16.71	-	-	34,125	-	141.00	0.03	-0.01	19,500	531,375	-
-	-	-	-	-326,625	142.00	-	-	-	-	-195,000
-	-	-	-	-	143.00	0.06	-	-	234,000	-
-	-	-	-	-	144.00	-	-	-	-	-107,250
17.50	-	-	614,250	-	145.00	0.06	-0.01	185,250	1,457,625	-29,250
-	-	-	-	-	146.00	0.08	-0.05	136,500	229,125	-63,375
-	-	-	-	-	147.00	0.08	-0.02	243,750	287,625	-48,750
12.40	-	-	29,250	-	148.00	0.10	-0.01	234,000	472,875	-39,000
-	-	-	-	-	149.00	0.18	0.01	-	131,625	-
12.43	-	-	521,625	-	150.00	0.13	-0.04	1,009,125	1,506,375	-258,375
12.50	-	-	34,125	-	151.00	0.14	-0.04	507,000	365,625	-321,750
12.10	-	-	180,375	-	152.00	0.17	-0.05	180,375	565,500	-131,625
10.27	-	-	58,500	-	153.00	0.18	-0.08	326,625	926,250	-4,875
-	-	-	-	-	154.00	0.24	-0.10	365,625	755,625	-146,250
8.20	0.64	936,000	1,769,625	9,750	155.00	0.28	-0.15	2,851,875	4,060,875	-312,000
6.16	-0.55	234,000	229,125	-34,125	156.00	0.35	-0.17	1,072,500	770,250	-180,375
5.60	-0.14	195,000	702,000	-82,875	157.00	0.43	-0.26	2,310,750	1,798,875	-263,250
4.99	-0.07	117,000	706,875	-24,375	158.00	0.61	-0.27	3,207,750	2,408,250	102,375
4.61	0.21	258,375	833,625	-68,250	159.00	0.72	-0.43	3,344,250	1,647,750	-248,625
3.77	0.23	5,552,625	3,232,125	53,625	160.00	1.01	-0.38	11,724,375	3,198,000	-375,375
3.13	0.20	5,079,750	911,625	-97,500	161.00	1.21	-0.55	4,957,875	975,000	131,625
2.43	0.06	8,287,500	2,725,125	414,375	162.00	1.64	-0.56	4,631,250	2,013,375	82,875
1.91	0.01	12,143,625	2,978,625	-570,375	163.00	2.01	-0.72	2,154,750	1,628,250	-414,375
1.49	-0.01	7,254,000	1,584,375	-302,250	164.00	2.69	-0.62	784,875	760,500	-195,000
1.13	-0.06	12,626,250	8,131,500	-677,625	165.00	3.20	-0.89	609,375	1,725,750	-165,750
0.90	-0.05	2,476,500	1,257,750	302,250	166.00	5.26	0.23	238,875	234,000	-
0.67	-0.08	1,828,125	1,574,625	-141,375	167.00	5.45	-0.07	253,500	429,000	-68,250
0.50	-0.10	1,779,375	1,145,625	78,000	168.00	6.67	0.12	253,500	536,250	107,250
0.35	-0.13	1,096,875	2,281,500	277,875	169.00	7.66	0.21	219,375	399,750	34,125
0.29	-0.10	5,118,750	5,796,375	-146,250	170.00	7.80	-0.56	204,750	853,125	78,000
0.23	-0.09	648,375	838,500	-73,125	171.00	-	-	-	-	-
0.18	-0.09	614,250	1,501,500	48,750	172.00	-	-	-	-	-
0.15	-0.09	833,625	755,625	-190,125	173.00	-	-	-	-	-
0.14	-0.07	433,875	799,500	78,000	174.00	-	-	-	-	-
0.13	-0.05	5,001,750	3,519,750	-2,832,375	175.00	12.20	-0.05	141,375	1,218,750	39,000
0.10	-0.05	170,625	234,000	34,125	176.00	-	-	-	-	-
0.09	-0.05	492,375	960,375	-87,750	177.00	14.75	4.50	4,875	9,750	-
-	-	-	-	-921,375	178.00	-	-	-	-	-
0.08	-0.03	39,000	346,125	9,750	179.00	17.15	-	-	24,375	-
0.07	-0.02	277,875	1,496,625	-68,250	180.00	18.28	0.91	4,875	19,500	4,875
0.15	-	-	263,250	-	181.00	-	-	-	-	-
-	-	-	-	-1,350,375	182.00	-	-	-	-	-9,750
0.05	-0.05	97,500	151,125	-92,625	183.00	-	-	-	-	-
-	-	-	-	-443,625	184.00	-	-	-	-	-24,375
0.06	-0.01	165,750	3,305,250	29,250	185.00	21.22	-	-	487,500	-
0.15	-0.02	82,875	263,250	-	186.00	-	-	-	-	-
0.24	-	-	4,875	-	187.00	-	-	-	-	-
0.10	-0.04	112,125	243,750	-	188.00	-	-	-	-	-
0.08	-	-	370,500	-	189.00	-	-	-	-	-
0.09	-0.03	765,375	3,412,500	-	190.00	21.22	-1.36	209,625	487,500	-
0.03	-	43,875	287,625	-82,875	191.00	24.75	-	-	14,625	-
0.24	-	-	4,875	-	192.00	-	-	-	-	-
0.08	-	204,750	370,500	-	194.00	-	-	-	-	-
0.08	-	-	331,500	-	196.00	24.75	-	-	14,625	-

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)

	Current OI	Change	% Chg
Future	87,764,625	-2,978,625	-3.28%
Call	57,169,125	-7,327,125	-11.36%
Put	35,290,125	-4,821,375	-12.02%
Total	180,223,875	-15,127,125	-7.74%

	Current OI	Change	% Chg
Future	8,662,875	1,974,375	29.52%
Call	6,166,875	-580,125	-8.60%
Put	4,645,875	326,625	7.56%
Total	19,475,625	1,720,875	9.69%

	Current OI	Change	% Chg
Future	784,875	58,500	8.05%
Call	39,000	-19,500	-33.33%
Put	14,625	-14,625	-50.00%
Total	838,500	24,375	2.99%

Change in Volumes

	Current Vol	Change	% Chg
Future	10,622,625	-994,500	-8.56%
Call	74,967,750	6,103,500	8.86%
Put	42,480,750	4,558,125	12.02%
Total	128,071,125	9,667,125	8.16%

	Current Vol	Change	% Chg
Future	3,958,500	1,345,500	51.49%
Call	2,900,625	121,875	4.39%
Put	1,657,500	-58,500	-3.41%
Total	8,516,625	1,408,875	19.82%

	Current Vol	Change	% Chg
Future	165,750	-87,750	-34.62%
Call	4,875	4,875	0.00%
Put	0	-4,875	-100.00%
Total	170,625	-87,750	-33.96%

Position Limit

	Current OI	Market-Wide Limit	Total % of OI to Markewide Limit
IOC	200,538,000	68,488,875	292.80%

Open Interest Analysis

Most Active Calls

Calls	Price	Volumes
IOC 30Dec2025 - 165.00	1.13	12,626,250
IOC 30Dec2025 - 163.00	1.91	12,143,625
IOC 30Dec2025 - 162.00	2.43	8,287,500
IOC 30Dec2025 - 164.00	1.49	7,254,000
IOC 30Dec2025 - 160.00	3.77	5,552,625

Most Active Puts

Puts	Price	Volumes
IOC 30Dec2025 - 160.00	1.01	11,724,375
IOC 30Dec2025 - 161.00	1.21	4,957,875
IOC 30Dec2025 - 162.00	1.64	4,631,250
IOC 30Dec2025 - 159.00	0.72	3,344,250
IOC 30Dec2025 - 158.00	0.61	3,207,750