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

Stock

Expiry Date

SEARCH FUTURES

IOC 27Jan2026

LIVE
NSE
Dec 22, 10:22

165.50

1.59 (0.97%)

BSE: 530965  |  NSE: IOC  |  ISIN: INE242A01010
Open Price 164.14
High Price 165.75
Low Price 163.46
Prev. Close 163.91
Spot Price 163.66
Open Int PCR 0.65
Prev OI PCR 0.63
Bid Price 165.50
Bid Qty 14,625
Average Price 164.92
No. of Contracts Traded 315
Turnover (Rs. in lakhs) 2,532.55
Market Lot 4875
Open Interest 10,647,000
Open Int. Chg 1,984,125
Open Int. Chg % 22.90
Offer Price 165.53
Offer Qty 4,875

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
- - - - - 135.00 0.25 - - 9,750 -
- - - 9,750 9,750 137.00 0.42 - - 4,875 -
18.00 - - 4,875 - 139.00 0.36 - - 136,500 -
- - - - - 140.00 0.20 - - 4,875 -
- - - - - 141.00 - - - - -
- - - - - 142.00 0.20 -1.72 9,750 9,750 9,750
- - - - - 143.00 0.22 -0.03 9,750 492,375 4,875
- - - - - 144.00 - - - - -
- - - 14,625 14,625 145.00 0.24 -0.16 43,875 380,250 -92,625
- - - - - 146.00 0.43 - - 39,000 -
- - - - - 147.00 0.45 - - 9,750 -
- - - - - 148.00 - - - - -
- - - - - 149.00 - - - - -
13.35 - - 34,125 9,750 150.00 0.47 -0.15 82,875 672,750 -9,750
- - - - - 151.00 - - - 9,750 9,750
12.00 - - 34,125 - 152.00 0.79 -0.02 - 29,250 14,625
- - - - - 153.00 - - - - -
7.00 - - 14,625 - 154.00 1.04 -0.07 - 117,000 -
11.00 1.50 4,875 234,000 - 155.00 0.91 -0.32 165,750 901,875 136,500
- - - - - 156.00 - - - - -
7.20 - - 34,125 - 157.00 1.75 - - 39,000 -
- - - - - 158.00 2.29 - - 73,125 -
- - - - - 159.00 2.37 - - 24,375 -
7.84 1.24 112,125 546,000 29,250 160.00 1.94 -0.64 170,625 614,250 78,000
5.33 - - 14,625 - 161.00 3.41 - - 19,500 -
6.20 0.95 19,500 190,125 -4,875 162.00 3.30 0.31 - 87,750 -4,875
5.66 0.66 39,000 97,500 -9,750 163.00 3.08 -0.66 29,250 121,875 -9,750
5.07 0.38 39,000 107,250 58,500 164.00 4.23 -0.03 - 39,000 19,500
4.68 0.90 492,375 1,755,000 292,500 165.00 3.89 -0.91 92,625 877,500 229,125
4.51 1.17 19,500 53,625 39,000 166.00 - - - - -
3.60 - - 4,875 - 167.00 6.00 - - 4,875 -
3.25 0.65 14,625 146,250 14,625 168.00 6.70 - - 4,875 -
2.00 - - 24,375 - 169.00 - - - - -
2.58 0.56 321,750 921,375 258,375 170.00 7.00 -2.15 4,875 248,625 82,875
2.50 - - 78,000 19,500 171.00 - - - - -
- - - - - 172.00 12.50 - - 4,875 -
1.85 - - 4,875 - 173.00 - - - - -
- - - - - 174.00 - - - - -
1.35 0.33 248,625 1,394,250 180,375 175.00 10.86 -0.89 24,375 511,875 375,375
1.40 - - 24,375 - 176.00 - - - - -
0.93 - - 58,500 - 177.00 - - - - -
- - - - - 178.00 - - - - -
0.74 0.09 4,875 219,375 4,875 179.00 - - - - -
0.67 -1.86 53,625 39,000 39,000 180.00 15.38 -6.09 9,750 9,750 9,750
0.90 - - 14,625 - 181.00 - - - - -
- - - 4,875 4,875 182.00 - - - - -
0.61 - - 63,375 - 183.00 - - - - -
- - - 48,750 48,750 184.00 - - - - -
0.38 0.06 165,750 565,500 78,000 185.00 - - - - -
0.90 - - 14,625 - 186.00 - - - - -
0.80 - - 107,250 - 187.00 - - - - -
0.61 - - 63,375 - 188.00 - - - - -
0.46 - 82,875 204,750 - 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
 10,647,000 1,984,125 22.90%
Call
 7,254,000 1,087,125 17.63%
Put
 5,499,000 853,125 18.36%
Total
 23,400,000 3,924,375 20.15%
Change in Volumes
Current Vol Change % Chg
Future
 1,535,625 -2,422,875 -61.21%
Call
 1,618,500 -1,282,125 -44.20%
Put
 643,500 -1,014,000 -61.18%
Total
 3,797,625 -4,719,000 -55.41%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
IOC
 197,491,125 68,488,875 288.36%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
IOC 27Jan2026 - 165.00 4.68 492,375
IOC 27Jan2026 - 170.00 2.58 321,750
IOC 27Jan2026 - 175.00 1.35 248,625
IOC 27Jan2026 - 185.00 0.38 165,750
IOC 27Jan2026 - 160.00 7.84 112,125
Most Active Puts
Puts Price Volumes
IOC 27Jan2026 - 160.00 1.94 170,625
IOC 27Jan2026 - 155.00 0.91 165,750
IOC 27Jan2026 - 165.00 3.89 92,625
IOC 27Jan2026 - 150.00 0.47 82,875
IOC 27Jan2026 - 145.00 0.24 43,875

Fundamentals

Market Cap
231,108.19
* EPS (TTM)
16.60
* P/E
9.86
* 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 (%)
56.37
DELIVERY AVERAGES
3-Day 53.30%
5-Day 54.22%
8-Day 48.78%
* 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