English
Specials
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 26Jun2025

LIVE
NSE
Jun 26, 13:40

145.00

2.71 (1.90%)

BSE: 530965  |  NSE: IOC  |  ISIN: INE242A01010
Open Price 142.81
High Price 145.19
Low Price 141.67
Prev. Close 142.29
Spot Price 140.07
Open Int PCR 0.68
Prev OI PCR 0.62
Bid Price 144.99
Bid Qty 9,750
Average Price 144.03
No. of Contracts Traded 3,654
Turnover (Rs. in lakhs) 25,656.42
Market Lot 4875
Open Interest 28,972,125
Open Int. Chg -62,214,750
Open Int. Chg % -68.23
Offer Price 145.08
Offer Qty 9,750

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
24.10 1.70 19,500 243,750 - 120.00 0.05 - 19,500 1,886,625 -
16.75 - - 4,875 - 122.00 0.05 - - 73,125 -
- - - - - 124.00 - - - - -
- - - - - 126.00 - - - - -
- - - - - 127.00 - - - - -
- - - - - 128.00 - - - - -
- - - - - 129.00 - - - - -
14.25 1.75 29,250 175,500 -4,875 130.00 - - - - -
- - - - - 131.00 - - - - -
6.30 - - 34,125 - 132.00 - - - - -
5.60 - - 58,500 - 133.00 - - - - -
6.05 -0.05 - 141,375 19,500 134.00 - - - - -
9.30 2.35 39,000 1,018,875 282,750 135.00 - - - - -
6.40 - - 165,750 34,125 136.00 - - - - -
8.10 3.00 43,875 745,875 492,375 137.00 - - - - -
6.80 2.45 24,375 604,500 -58,500 138.00 0.05 - 58,500 1,881,750 238,875
6.10 2.75 117,000 1,189,500 292,500 139.00 - - - - -
4.85 2.45 765,375 599,625 -4,904,250 140.00 - - - - -
3.90 2.45 131,625 258,375 -1,569,750 141.00 0.05 -0.15 380,250 741,000 -117,000
2.90 2.25 1,589,250 1,740,375 -706,875 142.00 0.05 -0.35 1,369,875 882,375 -1,350,375
1.80 1.50 2,652,000 760,500 -1,706,250 143.00 0.05 -0.95 1,842,750 1,199,250 -273,000
1.00 0.85 2,617,875 823,875 -1,755,000 144.00 0.10 -1.80 1,087,125 1,067,625 -238,875
0.10 - 10,890,750 2,837,250 -5,747,625 145.00 0.20 -2.60 1,867,125 2,047,500 -663,000
0.10 - 3,597,750 1,891,500 -819,000 146.00 2.25 -1.65 19,500 302,250 -
- - - - - 147.00 3.25 -1.60 102,375 433,875 -
0.05 - 565,500 1,291,875 -39,000 148.00 3.95 -1.85 43,875 375,375 -19,500
0.05 - 214,500 1,618,500 -141,375 149.00 4.30 -2.00 19,500 243,750 -14,625
0.05 - 658,125 10,866,375 -3,900,000 150.00 5.00 -2.95 365,625 1,516,125 -3,690,375
- - - - - 151.00 6.80 -0.20 87,750 195,000 -
- - - - - 152.00 7.35 -1.25 24,375 180,375 -53,625
0.05 - - 468,000 -165,750 153.00 10.90 - - 156,000 -
0.05 - 34,125 316,875 -87,750 154.00 13.25 - - 126,750 -
- - - - - 155.00 10.20 -1.80 68,250 160,875 -43,875
- - - - - 156.00 11.15 - - 39,000 -
- - - - - 157.00 - - - - -
- - - - - 158.00 16.15 - - 29,250 -
- - - - - 160.00 15.50 -2.40 39,000 936,000 -9,750
- - - - - 162.00 - - - - -
- - - - - 164.00 - - - - -
- - - - - 166.00 23.75 - - 229,125 -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
Change in Volumes

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
IOC
 0 68,490,386

Open Interest Analysis

Most Active Calls
Calls Price Volumes
IOC 26Jun2025 - 145.00 0.10 10,890,750
IOC 26Jun2025 - 146.00 0.10 3,597,750
IOC 26Jun2025 - 143.00 1.80 2,652,000
IOC 26Jun2025 - 144.00 1.00 2,617,875
IOC 26Jun2025 - 142.00 2.90 1,589,250
Most Active Puts
Puts Price Volumes
IOC 26Jun2025 - 145.00 0.20 1,867,125
IOC 26Jun2025 - 143.00 0.05 1,842,750
IOC 26Jun2025 - 142.00 0.05 1,369,875
IOC 26Jun2025 - 144.00 0.10 1,087,125
IOC 26Jun2025 - 141.00 0.05 380,250

Fundamentals

Market Cap
197,796.19
* EPS (TTM)
11.34
* P/E
12.35
* 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 (%)
50.43
DELIVERY AVERAGES
3-Day 56.48%
5-Day 57.30%
8-Day 58.16%
* 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