English
Specials
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 31Jul2025

LIVE
NSE
Jul 10, 13:33

151.75

1.17 (0.78%)

BSE: 530965  |  NSE: IOC  |  ISIN: INE242A01010
Open Price 150.68
High Price 151.90
Low Price 150.23
Prev. Close 150.58
Spot Price 140.07
Open Int PCR 0.68
Prev OI PCR 0.62
Bid Price 151.74
Bid Qty 4,875
Average Price 151.20
No. of Contracts Traded 2,511
Turnover (Rs. in lakhs) 18,508.58
Market Lot 4875
Open Interest 94,994,250
Open Int. Chg 86,804,250
Open Int. Chg % 1,059.88
Offer Price 151.83
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
34.40 - - - - 120.00 0.15 -0.05 117,000 385,125 146,250
30.05 1.95 4,875 - - 122.00 - - - - -
- - - - - 126.00 - - - - -
20.00 - - 4,875 4,875 128.00 0.40 -0.10 63,375 - -
16.05 2.10 48,750 287,625 195,000 130.00 0.50 -0.25 502,125 1,589,250 643,500
12.25 - - 19,500 - 132.00 - - - - -
- - - - - 134.00 1.00 -0.30 97,500 9,750 9,750
15.80 - - 838,500 789,750 135.00 1.10 -0.40 892,125 1,789,125 721,500
18.10 - - 131,625 112,125 136.00 0.30 - 34,125 185,250 170,625
13.95 - - 146,250 146,250 137.00 1.40 -0.60 263,250 34,125 24,375
14.20 -0.20 19,500 268,125 238,875 138.00 1.65 -0.70 229,125 409,500 277,875
15.50 - - 253,500 243,750 139.00 0.45 -0.10 63,375 726,375 692,250
12.30 1.00 1,077,375 3,407,625 2,388,750 140.00 0.55 -0.10 1,540,500 3,012,750 1,935,375
11.40 -2.35 34,125 263,250 214,500 141.00 2.45 -0.85 185,250 53,625 -
10.50 0.85 29,250 546,000 511,875 142.00 0.75 -0.15 141,375 741,000 702,000
9.75 1.00 73,125 575,250 560,625 143.00 0.90 -0.25 78,000 585,000 575,250
8.90 1.00 14,625 877,500 848,250 144.00 1.10 -0.20 102,375 594,750 589,875
8.15 0.95 1,618,500 5,250,375 4,241,250 145.00 1.30 -0.25 1,272,375 3,090,750 2,749,500
7.35 0.85 102,375 277,875 248,625 146.00 1.50 -0.30 180,375 706,875 702,000
6.60 0.80 297,375 360,750 355,875 147.00 1.80 -0.35 711,750 180,375 180,375
5.90 0.70 346,125 1,228,500 1,228,500 148.00 2.10 -0.40 580,125 107,250 97,500
- - - - - 149.00 2.45 -0.45 433,875 73,125 73,125
4.70 0.65 7,176,000 8,077,875 5,664,750 150.00 2.85 -0.50 2,993,250 4,728,750 3,914,625
4.10 0.50 1,798,875 380,250 326,625 151.00 3.30 -0.60 994,500 107,250 107,250
3.65 0.50 3,709,875 1,706,250 1,706,250 152.00 3.80 -0.70 1,033,500 238,875 151,125
3.40 0.45 1,218,750 1,087,125 1,087,125 152.50 - - - - -
3.20 0.45 877,500 204,750 204,750 153.00 - - - - -
2.80 0.40 1,423,500 1,462,500 1,462,500 154.00 4.90 -0.80 321,750 - -
2.45 0.35 8,838,375 2,710,500 1,716,000 155.00 5.55 -0.80 1,121,250 131,625 131,625
2.10 0.25 375,375 - - 156.00 6.20 -0.95 82,875 - -
1.75 0.15 297,375 63,375 63,375 157.00 - - - - -
1.55 0.20 107,250 - - 158.00 - - - - -
1.20 0.15 7,999,875 8,799,375 6,927,375 160.00 9.25 -1.10 224,250 1,023,750 1,004,250
0.80 - 156,000 - - 162.00 - - - - -
0.45 0.15 180,375 424,125 424,125 164.00 12.80 -0.20 29,250 34,125 34,125

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 31Jul2025 - 155.00 2.45 8,838,375
IOC 31Jul2025 - 160.00 1.20 7,999,875
IOC 31Jul2025 - 150.00 4.70 7,176,000
IOC 31Jul2025 - 152.00 3.65 3,709,875
IOC 31Jul2025 - 151.00 4.10 1,798,875
Most Active Puts
Puts Price Volumes
IOC 31Jul2025 - 150.00 2.85 2,993,250
IOC 31Jul2025 - 140.00 0.55 1,540,500
IOC 31Jul2025 - 145.00 1.30 1,272,375
IOC 31Jul2025 - 155.00 5.55 1,121,250
IOC 31Jul2025 - 152.00 3.80 1,033,500

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