Indian Oil (IOC) option chain analysis (24 Jun)
Indian Oil (IOC) option chain analysis 24 Jun 2021 expiry
Indian Oil (IOC) deals in Oil Marketing & Distribution
Stock of Indian Oil closed at 115.75, opened at 114.55 and traded inside a range of 114.55 and 116.40 with a volume of 124.78 lakhs.
| Date | Close | Open | High | Low | Volume |
| 15 Tue Jun | 115.75 | 114.55 | 116.40 | 114.55 | 124.78 lakhs |
| 14 Mon Jun | 114.75 | 115.25 | 115.70 | 112.50 | 106.51 lakhs |
| 11 Fri Jun | 115.10 | 116.40 | 117.35 | 114.40 | 150.96 lakhs |
| 10 Thu Jun | 115.95 | 115.50 | 116.50 | 115.20 | 129.75 lakhs |
| 09 Wed Jun | 114.95 | 117.10 | 117.85 | 114.50 | 210.14 lakhs |
Price action analysis of IOC based on a short term time period is
Price action analysis of IOC based on a short to mid term time period is
Indian Oil has a LOT size of 6500
Call of strike 115.00 has highest open interest of 10153000 with 1562.00 total contracts traded, and a volume of 41743000000 and is trading at a premium of 2.80 Click here to view IOC 115.00 Call price analysis
Put of strike 110.00 has highest open interest of 5050500 with 777.00 total contracts traded, and a volume of 24167000000 and is trading at a premium of 0.50 Click here to view IOC 110.00 Put price analysis
Most active IOC Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| IOC 115 CE | 2.80 | 10153000 | 1562.00 | 417430 lakhs |
| IOC 120 CE | 1.30 | 7956000 | 1224.00 | 605020 lakhs |
| IOC 110 PE | 0.50 | 5050500 | 777.00 | 241670 lakhs |
| IOC 125 CE | 0.60 | 4472000 | 688.00 | 310960 lakhs |
| IOC 115 PE | 2.00 | 2600000 | 400.00 | 282230 lakhs |
| IOC 116 CE | 2.40 | 2301000 | 354.00 | 70980 lakhs |
| IOC 117 CE | 2.05 | 1898000 | 292.00 | 78162.5 lakhs |
| IOC 130 CE | 0.35 | 1826500 | 281.00 | 225192.5 lakhs |
| IOC 105 PE | 0.25 | 1521000 | 234.00 | 171957.5 lakhs |
| IOC 118 CE | 1.75 | 1365000 | 210.00 | 120412.5 lakhs |
| IOC 112 PE | 0.85 | 1040000 | 160.00 | 48587.5 lakhs |
| IOC 135 CE | 0.20 | 988000 | 152.00 | 93795 lakhs |
| IOC 114 PE | 1.60 | 903500 | 139.00 | 50700 lakhs |
| IOC 113 PE | 1.20 | 877500 | 135.00 | 47320 lakhs |
| IOC 110 CE | 6.30 | 858000 | 132.00 | 291525 lakhs |
| IOC 100 PE | 0.15 | 760500 | 117.00 | 186322.5 lakhs |
| IOC 114 CE | 3.35 | 754000 | 116.00 | 37602.5 lakhs |
| IOC 113 CE | 3.95 | 695500 | 107.00 | 45207.5 lakhs |
| IOC 109 PE | 0.40 | 663000 | 102.00 | 27040 lakhs |
| IOC 108 PE | 0.30 | 559000 | 86.00 | 48587.5 lakhs |
Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts
IOC in-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| IOC 115 CE | 2.80 | 2.60 | 3.30 | 2.40 | 10153000 | 1562.00 | 417430 lakhs |
| IOC 114 CE | 3.35 | 3.05 | 3.80 | 2.95 | 754000 | 116.00 | 37602.5 lakhs |
| IOC 113 CE | 3.95 | 3.65 | 4.60 | 3.65 | 695500 | 107.00 | 45207.5 lakhs |
| IOC 112 CE | 4.65 | 4.05 | 5.15 | 4.00 | 286000 | 44.00 | 56615 lakhs |
| IOC 111 CE | 5.75 | 5.70 | 5.75 | 5.65 | 19500 | 3.00 | 38025 lakhs |
| IOC 110 CE | 6.30 | 6.20 | 6.65 | 5.40 | 858000 | 132.00 | 291525 lakhs |
| IOC 109 CE | 7.10 | 6.85 | 7.10 | 6.85 | 13000 | 2.00 | 9717.5 lakhs |
| IOC 108 CE | 8.10 | 8.10 | 8.10 | 8.10 | 6500 | 1.00 | 8872.5 lakhs |
| IOC 107 CE | 9.45 | 9.10 | 9.45 | 9.10 | 13000 | 2.00 | 10140 lakhs |
| IOC 106 CE | 10.20 | 10.20 | 10.20 | 10.20 | 13000 | 2.00 | 8027.5 lakhs |
| IOC 105 CE | 11.00 | 10.70 | 11.25 | 10.15 | 136500 | 21.00 | 38447.5 lakhs |
| IOC 104 CE | 7.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1690 lakhs |
| IOC 103 CE | 5.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 8027.5 lakhs |
| IOC 102 CE | 12.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 2535 lakhs |
| IOC 101 CE | 8.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 422.5 lakhs |
| IOC 100 CE | 15.40 | 15.30 | 16.10 | 15.20 | 45500 | 7.00 | 29575 lakhs |
| IOC 99 CE | 4.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 98 CE | 4.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 97 CE | 4.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 96 CE | 3.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 422.5 lakhs |
| IOC 95 CE | 20.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 10985 lakhs |
| IOC 94 CE | 6.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 93 CE | 6.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 92 CE | 6.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 91 CE | 7.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 90 CE | 24.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1267.5 lakhs |
| IOC 89 CE | 8.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 88 CE | 8.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 87 CE | 9.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 86 CE | 10.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 85 CE | 10.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 84 CE | 11.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 83 CE | 11.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 82 CE | 12.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 81 CE | 13.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 80 CE | 14.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 79 CE | 14.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 78 CE | 15.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 77 CE | 16.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 76 CE | 17.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 75 CE | 17.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 74 CE | 18.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 73 CE | 19.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 72 CE | 20.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 71 CE | 21.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 70 CE | 22.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 69 CE | 23.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 68 CE | 23.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 67 CE | 24.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 66 CE | 25.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 65 CE | 26.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 64 CE | 27.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 63 CE | 28.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
IOC Call (CE) of strike 115.00 has an intrinsic value of 0.75 rupees
IOC Call (CE) of strike 114.00 has an intrinsic value of 1.75 rupees
IOC out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| IOC 116 CE | 2.40 | 2.00 | 2.80 | 2.00 | 2301000 | 354.00 | 70980 lakhs |
| IOC 117 CE | 2.05 | 1.90 | 2.45 | 1.80 | 1898000 | 292.00 | 78162.5 lakhs |
| IOC 118 CE | 1.75 | 1.60 | 2.10 | 1.55 | 1365000 | 210.00 | 120412.5 lakhs |
| IOC 119 CE | 1.55 | 1.65 | 1.75 | 1.35 | 377000 | 58.00 | 60840 lakhs |
| IOC 120 CE | 1.30 | 1.25 | 1.60 | 1.15 | 7956000 | 1224.00 | 605020 lakhs |
| IOC 121 CE | 1.10 | 0.95 | 1.30 | 0.95 | 481000 | 74.00 | 56192.5 lakhs |
| IOC 122 CE | 0.95 | 1.00 | 1.15 | 0.95 | 136500 | 21.00 | 41827.5 lakhs |
| IOC 123 CE | 0.80 | 0.60 | 0.95 | 0.50 | 208000 | 32.00 | 16900 lakhs |
| IOC 124 CE | 0.75 | 0.70 | 0.75 | 0.70 | 13000 | 2.00 | 4225 lakhs |
| IOC 125 CE | 0.60 | 0.60 | 0.75 | 0.55 | 4472000 | 688.00 | 310960 lakhs |
| IOC 126 CE | 0.55 | 0.55 | 0.55 | 0.55 | 6500 | 1.00 | 15210 lakhs |
| IOC 127 CE | 0.45 | 0.45 | 0.55 | 0.45 | 19500 | 3.00 | 24082.5 lakhs |
| IOC 128 CE | 0.40 | 0.45 | 0.45 | 0.40 | 45500 | 7.00 | 17745 lakhs |
| IOC 129 CE | 0.40 | 0.40 | 0.40 | 0.40 | 65000 | 10.00 | 20280 lakhs |
| IOC 130 CE | 0.35 | 0.30 | 0.45 | 0.30 | 1826500 | 281.00 | 225192.5 lakhs |
| IOC 131 CE | 0.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 5915 lakhs |
| IOC 132 CE | 0.30 | 0.25 | 0.30 | 0.25 | 377000 | 58.00 | 55770 lakhs |
| IOC 133 CE | 0.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 134 CE | 0.20 | 0.25 | 0.25 | 0.20 | 26000 | 4.00 | 13520 lakhs |
| IOC 135 CE | 0.20 | 0.20 | 0.25 | 0.15 | 988000 | 152.00 | 93795 lakhs |
| IOC 136 CE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 137 CE | 0.15 | 0.15 | 0.20 | 0.15 | 182000 | 28.00 | 16477.5 lakhs |
IOC Call (CE) of strike 116.00 has an intrinsic value of 0 rupees
IOC Call (CE) of strike 117.00 has an intrinsic value of 0 rupees
IOC in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| IOC 116 PE | 2.65 | 2.95 | 3.00 | 2.35 | 526500 | 81.00 | 41827.5 lakhs |
| IOC 117 PE | 3.25 | 3.70 | 3.70 | 2.90 | 422500 | 65.00 | 29997.5 lakhs |
| IOC 118 PE | 3.90 | 3.80 | 3.90 | 3.80 | 32500 | 5.00 | 7182.5 lakhs |
| IOC 119 PE | 5.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 2957.5 lakhs |
| IOC 120 PE | 5.55 | 6.05 | 6.20 | 5.20 | 247000 | 38.00 | 50277.5 lakhs |
| IOC 121 PE | 29.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 122 PE | 30.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 123 PE | 31.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 124 PE | 32.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 125 PE | 14.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 126 PE | 34.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 127 PE | 35.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 128 PE | 36.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 129 PE | 37.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 130 PE | 10.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 422.5 lakhs |
| IOC 131 PE | 39.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 132 PE | 39.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 133 PE | 39.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 134 PE | 38.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 135 PE | 39.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 136 PE | 36.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 137 PE | 37.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
IOC Put (PE) of strike 116.00 has an intrinsic value of 0.25 rupees
IOC Put (PE) of strike 117.00 has an intrinsic value of 1.25 rupees
IOC out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| IOC 115 PE | 2.00 | 2.10 | 2.65 | 1.80 | 2600000 | 400.00 | 282230 lakhs |
| IOC 114 PE | 1.60 | 2.00 | 2.00 | 1.40 | 903500 | 139.00 | 50700 lakhs |
| IOC 113 PE | 1.20 | 1.50 | 1.50 | 1.00 | 877500 | 135.00 | 47320 lakhs |
| IOC 112 PE | 0.85 | 1.10 | 1.25 | 0.80 | 1040000 | 160.00 | 48587.5 lakhs |
| IOC 111 PE | 0.65 | 0.65 | 0.70 | 0.60 | 169000 | 26.00 | 20280 lakhs |
| IOC 110 PE | 0.50 | 0.75 | 0.75 | 0.45 | 5050500 | 777.00 | 241670 lakhs |
| IOC 109 PE | 0.40 | 0.50 | 0.50 | 0.35 | 663000 | 102.00 | 27040 lakhs |
| IOC 108 PE | 0.30 | 0.45 | 0.45 | 0.30 | 559000 | 86.00 | 48587.5 lakhs |
| IOC 107 PE | 0.25 | 0.30 | 0.30 | 0.25 | 130000 | 20.00 | 44362.5 lakhs |
| IOC 106 PE | 0.25 | 0.25 | 0.30 | 0.20 | 188500 | 29.00 | 35067.5 lakhs |
| IOC 105 PE | 0.25 | 0.30 | 0.35 | 0.20 | 1521000 | 234.00 | 171957.5 lakhs |
| IOC 104 PE | 0.25 | 0.25 | 0.25 | 0.20 | 19500 | 3.00 | 44785 lakhs |
| IOC 103 PE | 0.20 | 0.20 | 0.20 | 0.15 | 39000 | 6.00 | 14787.5 lakhs |
| IOC 102 PE | 0.15 | 0.15 | 0.15 | 0.15 | 84500 | 13.00 | 25350 lakhs |
| IOC 101 PE | 0.10 | 0.10 | 0.10 | 0.10 | 104000 | 16.00 | 14365 lakhs |
| IOC 100 PE | 0.15 | 0.15 | 0.20 | 0.10 | 760500 | 117.00 | 186322.5 lakhs |
| IOC 99 PE | 0.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 5070 lakhs |
| IOC 98 PE | 0.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 97 PE | 0.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 422.5 lakhs |
| IOC 96 PE | 9.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 95 PE | 0.10 | 0.10 | 0.10 | 0.05 | 325000 | 50.00 | 88302.5 lakhs |
| IOC 94 PE | 8.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 93 PE | 7.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 92 PE | 7.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 91 PE | 0.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 422.5 lakhs |
| IOC 90 PE | 0.05 | 0.05 | 0.05 | 0.05 | 13000 | 2.00 | 103090 lakhs |
| IOC 89 PE | 5.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 88 PE | 0.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 422.5 lakhs |
| IOC 87 PE | 4.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 86 PE | 4.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 85 PE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 26195 lakhs |
| IOC 84 PE | 0.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1690 lakhs |
| IOC 83 PE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 82 PE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 81 PE | 2.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 80 PE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 7182.5 lakhs |
| IOC 79 PE | 2.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 78 PE | 0.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 77 PE | 0.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 76 PE | 0.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 422.5 lakhs |
| IOC 75 PE | 0.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 74 PE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 3380 lakhs |
| IOC 73 PE | 0.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 72 PE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 2535 lakhs |
| IOC 71 PE | 0.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 70 PE | 0.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 69 PE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 68 PE | 0.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 422.5 lakhs |
| IOC 67 PE | 0.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 66 PE | 0.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 65 PE | 0.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 64 PE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 4647.5 lakhs |
| IOC 63 PE | 0.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 422.5 lakhs |
IOC Put (PE) of strike 115.00 has an intrinsic value of 0 rupees
IOC Put (PE) of strike 114.00 has an intrinsic value of 0 rupees
