Indian Oil (IOC) option chain analysis (28 Jan)
Indian Oil (IOC) option chain analysis 28 Jan 2021 expiry
Indian Oil (IOC) deals in Oil Marketing & Distribution
Stock of Indian Oil closed at 96.70, opened at 98.20 and traded inside a range of 96.20 and 99.60 with a volume of 256.35 lakhs.
| Date | Close | Open | High | Low | Volume |
| 21 Thu Jan | 96.70 | 98.20 | 99.60 | 96.20 | 256.35 lakhs |
| 20 Wed Jan | 98.30 | 98.90 | 99.80 | 97.75 | 189.31 lakhs |
| 19 Tue Jan | 98.55 | 99.00 | 100.30 | 98.00 | 244.16 lakhs |
| 18 Mon Jan | 98.30 | 101.55 | 101.85 | 97.50 | 286 lakhs |
| 15 Fri Jan | 101.30 | 103.35 | 103.90 | 100.50 | 278.38 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 3500
Call of strike 100.00 has highest open interest of 8263500 with 2361.00 total contracts traded, and a volume of 31395000000 and is trading at a premium of 1.05 Click here to view IOC 100.00 Call price analysis
Put of strike 95.00 has highest open interest of 1893500 with 541.00 total contracts traded, and a volume of 6552000000 and is trading at a premium of 1.15 Click here to view IOC 95.00 Put price analysis
Most active IOC Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| IOC 100 CE | 1.05 | 8263500 | 2361.00 | 313950 lakhs |
| IOC 105 CE | 0.50 | 3668000 | 1048.00 | 283920 lakhs |
| IOC 110 CE | 0.25 | 2124500 | 607.00 | 202475 lakhs |
| IOC 95 PE | 1.15 | 1893500 | 541.00 | 65520 lakhs |
| IOC 100 PE | 4.05 | 1652000 | 472.00 | 65520 lakhs |
| IOC 99 CE | 1.30 | 1501500 | 429.00 | 23660 lakhs |
| IOC 102 CE | 0.75 | 1239000 | 354.00 | 47092.5 lakhs |
| IOC 90 PE | 0.35 | 1232000 | 352.00 | 114205 lakhs |
| IOC 98 CE | 1.65 | 896000 | 256.00 | 17972.5 lakhs |
| IOC 95 CE | 3.15 | 836500 | 239.00 | 46182.5 lakhs |
| IOC 101 CE | 0.90 | 808500 | 231.00 | 31850 lakhs |
| IOC 99 PE | 3.30 | 784000 | 224.00 | 24342.5 lakhs |
| IOC 103 CE | 0.65 | 773500 | 221.00 | 33670 lakhs |
| IOC 115 CE | 0.15 | 731500 | 209.00 | 58240 lakhs |
| IOC 96 PE | 1.50 | 647500 | 185.00 | 11147.5 lakhs |
| IOC 97 PE | 2.00 | 595000 | 170.00 | 16835 lakhs |
| IOC 106 CE | 0.40 | 483000 | 138.00 | 41860 lakhs |
| IOC 98 PE | 2.50 | 420000 | 120.00 | 25480 lakhs |
| IOC 97 CE | 2.05 | 402500 | 115.00 | 12740 lakhs |
| IOC 85 PE | 0.15 | 325500 | 93.00 | 112157.5 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 96 CE | 2.50 | 4.35 | 4.40 | 1.70 | 77000 | 22.00 | 20020 lakhs |
| IOC 95 CE | 3.15 | 5.15 | 5.35 | 2.90 | 836500 | 239.00 | 46182.5 lakhs |
| IOC 94 CE | 3.70 | 5.45 | 5.95 | 3.60 | 80500 | 23.00 | 8190 lakhs |
| IOC 93 CE | 4.80 | 6.65 | 7.00 | 4.60 | 80500 | 23.00 | 9782.5 lakhs |
| IOC 92 CE | 5.45 | 7.65 | 7.65 | 5.15 | 42000 | 12.00 | 10920 lakhs |
| IOC 91 CE | 7.75 | 7.75 | 7.75 | 7.75 | 3500 | 1.00 | 5915 lakhs |
| IOC 90 CE | 7.40 | 9.00 | 9.65 | 6.55 | 115500 | 33.00 | 32987.5 lakhs |
| IOC 89 CE | 9.60 | 9.60 | 9.60 | 9.60 | 7000 | 2.00 | 1365 lakhs |
| IOC 88 CE | 11.10 | 11.10 | 11.10 | 11.10 | 3500 | 1.00 | 3412.5 lakhs |
| IOC 87 CE | 17.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 910 lakhs |
| IOC 86 CE | 5.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 227.5 lakhs |
| IOC 85 CE | 14.10 | 14.10 | 14.10 | 14.10 | 3500 | 1.00 | 5687.5 lakhs |
| IOC 84 CE | 4.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 83 CE | 4.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 82 CE | 15.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 455 lakhs |
| IOC 81 CE | 5.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 80 CE | 18.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 79 CE | 6.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 78 CE | 6.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 77 CE | 7.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 76 CE | 8.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 75 CE | 8.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 74 CE | 9.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 73 CE | 9.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 72 CE | 10.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 71 CE | 10.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 70 CE | 28.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 455 lakhs |
| IOC 69 CE | 12.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 68 CE | 13.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 67 CE | 13.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 66 CE | 14.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 65 CE | 15.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 64 CE | 16.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 63 CE | 17.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 62 CE | 17.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 61 CE | 18.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 60 CE | 19.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 59 CE | 20.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 58 CE | 21.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 57 CE | 22.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 56 CE | 23.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 55 CE | 24.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
IOC Call (CE) of strike 96.00 has an intrinsic value of 0.7 rupees
IOC Call (CE) of strike 95.00 has an intrinsic value of 1.7 rupees
IOC out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| IOC 97 CE | 2.05 | 3.95 | 3.95 | 1.80 | 402500 | 115.00 | 12740 lakhs |
| IOC 98 CE | 1.65 | 2.90 | 3.20 | 1.40 | 896000 | 256.00 | 17972.5 lakhs |
| IOC 99 CE | 1.30 | 2.50 | 2.75 | 1.15 | 1501500 | 429.00 | 23660 lakhs |
| IOC 100 CE | 1.05 | 2.15 | 2.30 | 0.95 | 8263500 | 2361.00 | 313950 lakhs |
| IOC 101 CE | 0.90 | 1.70 | 1.85 | 0.75 | 808500 | 231.00 | 31850 lakhs |
| IOC 102 CE | 0.75 | 1.55 | 1.55 | 0.65 | 1239000 | 354.00 | 47092.5 lakhs |
| IOC 103 CE | 0.65 | 1.20 | 1.30 | 0.55 | 773500 | 221.00 | 33670 lakhs |
| IOC 104 CE | 0.55 | 1.15 | 1.15 | 0.50 | 248500 | 71.00 | 39585 lakhs |
| IOC 105 CE | 0.50 | 1.00 | 1.00 | 0.40 | 3668000 | 1048.00 | 283920 lakhs |
| IOC 106 CE | 0.40 | 0.65 | 0.80 | 0.35 | 483000 | 138.00 | 41860 lakhs |
| IOC 107 CE | 0.35 | 0.40 | 0.55 | 0.30 | 101500 | 29.00 | 13422.5 lakhs |
| IOC 108 CE | 0.25 | 0.40 | 0.50 | 0.20 | 80500 | 23.00 | 8190 lakhs |
| IOC 109 CE | 0.20 | 0.25 | 0.30 | 0.20 | 14000 | 4.00 | 4095 lakhs |
| IOC 110 CE | 0.25 | 0.45 | 0.45 | 0.20 | 2124500 | 607.00 | 202475 lakhs |
| IOC 111 CE | 0.20 | 0.30 | 0.30 | 0.20 | 38500 | 11.00 | 3412.5 lakhs |
| IOC 112 CE | 0.20 | 0.25 | 0.30 | 0.20 | 59500 | 17.00 | 11375 lakhs |
| IOC 113 CE | 0.15 | 0.20 | 0.25 | 0.15 | 52500 | 15.00 | 9555 lakhs |
| IOC 114 CE | 0.20 | 0.20 | 0.25 | 0.10 | 31500 | 9.00 | 7052.5 lakhs |
| IOC 115 CE | 0.15 | 0.15 | 0.20 | 0.10 | 731500 | 209.00 | 58240 lakhs |
| IOC 116 CE | 0.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1592.5 lakhs |
| IOC 117 CE | 0.10 | 0.15 | 0.15 | 0.10 | 98000 | 28.00 | 15925 lakhs |
| IOC 118 CE | 0.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 682.5 lakhs |
| IOC 119 CE | 0.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 120 CE | 0.10 | 0.10 | 0.10 | 0.05 | 70000 | 20.00 | 22750 lakhs |
| IOC 121 CE | 0.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 122 CE | 0.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 8872.5 lakhs |
IOC Call (CE) of strike 97.00 has an intrinsic value of 0 rupees
IOC Call (CE) of strike 98.00 has an intrinsic value of 0 rupees
IOC in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| IOC 97 PE | 2.00 | 1.45 | 2.25 | 1.20 | 595000 | 170.00 | 16835 lakhs |
| IOC 98 PE | 2.50 | 1.65 | 2.80 | 1.50 | 420000 | 120.00 | 25480 lakhs |
| IOC 99 PE | 3.30 | 2.25 | 3.60 | 2.00 | 784000 | 224.00 | 24342.5 lakhs |
| IOC 100 PE | 4.05 | 2.75 | 4.40 | 2.50 | 1652000 | 472.00 | 65520 lakhs |
| IOC 101 PE | 4.75 | 3.35 | 4.90 | 3.25 | 49000 | 14.00 | 16835 lakhs |
| IOC 102 PE | 5.30 | 4.30 | 5.30 | 3.95 | 140000 | 40.00 | 6597.5 lakhs |
| IOC 103 PE | 6.80 | 5.55 | 6.85 | 4.75 | 38500 | 11.00 | 8417.5 lakhs |
| IOC 104 PE | 5.75 | 6.65 | 6.65 | 5.75 | 7000 | 2.00 | 6825 lakhs |
| IOC 105 PE | 7.20 | 6.45 | 7.60 | 6.25 | 35000 | 10.00 | 7507.5 lakhs |
| IOC 106 PE | 7.20 | 8.10 | 8.25 | 7.20 | 245000 | 70.00 | 9555 lakhs |
| IOC 107 PE | 9.00 | 9.00 | 9.00 | 9.00 | 3500 | 1.00 | 682.5 lakhs |
| IOC 108 PE | 29.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 109 PE | 30.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 110 PE | 11.70 | 11.85 | 12.00 | 11.05 | 38500 | 11.00 | 3185 lakhs |
| IOC 111 PE | 12.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 227.5 lakhs |
| IOC 112 PE | 32.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 113 PE | 32.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 114 PE | 33.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 115 PE | 15.95 | 16.00 | 16.00 | 15.95 | 87500 | 25.00 | 3412.5 lakhs |
| IOC 116 PE | 31.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 117 PE | 32.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 118 PE | 33.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 119 PE | 33.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 120 PE | 32.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 121 PE | 33.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 122 PE | 33.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
IOC Put (PE) of strike 97.00 has an intrinsic value of 0.3 rupees
IOC Put (PE) of strike 98.00 has an intrinsic value of 1.3 rupees
IOC out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| IOC 96 PE | 1.50 | 1.85 | 3.90 | 0.90 | 647500 | 185.00 | 11147.5 lakhs |
| IOC 95 PE | 1.15 | 1.00 | 1.30 | 0.70 | 1893500 | 541.00 | 65520 lakhs |
| IOC 94 PE | 0.75 | 0.70 | 0.75 | 0.50 | 73500 | 21.00 | 18200 lakhs |
| IOC 93 PE | 0.65 | 0.40 | 0.70 | 0.40 | 87500 | 25.00 | 23887.5 lakhs |
| IOC 92 PE | 0.55 | 0.40 | 0.55 | 0.30 | 112000 | 32.00 | 15470 lakhs |
| IOC 91 PE | 0.40 | 0.40 | 0.40 | 0.40 | 35000 | 10.00 | 12967.5 lakhs |
| IOC 90 PE | 0.35 | 0.25 | 0.35 | 0.15 | 1232000 | 352.00 | 114205 lakhs |
| IOC 89 PE | 0.35 | 0.20 | 0.35 | 0.20 | 31500 | 9.00 | 8190 lakhs |
| IOC 88 PE | 0.25 | 0.20 | 0.25 | 0.15 | 59500 | 17.00 | 21157.5 lakhs |
| IOC 87 PE | 0.20 | 0.15 | 0.20 | 0.10 | 63000 | 18.00 | 11830 lakhs |
| IOC 86 PE | 0.20 | 0.20 | 0.20 | 0.20 | 7000 | 2.00 | 15470 lakhs |
| IOC 85 PE | 0.15 | 0.15 | 0.20 | 0.10 | 325500 | 93.00 | 112157.5 lakhs |
| IOC 84 PE | 0.10 | 0.15 | 0.15 | 0.10 | 24500 | 7.00 | 9327.5 lakhs |
| IOC 83 PE | 0.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 5915 lakhs |
| IOC 82 PE | 0.10 | 0.10 | 0.30 | 0.10 | 28000 | 8.00 | 4777.5 lakhs |
| IOC 81 PE | 0.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 3185 lakhs |
| IOC 80 PE | 0.10 | 0.05 | 0.10 | 0.05 | 171500 | 49.00 | 70297.5 lakhs |
| IOC 79 PE | 6.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 78 PE | 0.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 77 PE | 0.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 455 lakhs |
| IOC 76 PE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 4322.5 lakhs |
| IOC 75 PE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 26617.5 lakhs |
| IOC 74 PE | 4.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 73 PE | 3.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 72 PE | 0.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 455 lakhs |
| IOC 71 PE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 2275 lakhs |
| IOC 70 PE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 8645 lakhs |
| IOC 69 PE | 2.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 68 PE | 2.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 67 PE | 1.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 66 PE | 1.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 65 PE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 682.5 lakhs |
| IOC 64 PE | 1.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 63 PE | 1.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 62 PE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 682.5 lakhs |
| IOC 61 PE | 0.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 60 PE | 0.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 59 PE | 0.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 58 PE | 0.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 57 PE | 0.05 | 0.30 | 2.90 | 0.05 | 84000 | 24.00 | 2275 lakhs |
| IOC 56 PE | 0.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 55 PE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 3640 lakhs |
IOC Put (PE) of strike 96.00 has an intrinsic value of 0 rupees
IOC Put (PE) of strike 95.00 has an intrinsic value of 0 rupees
