BullFO

Indian Oil (IOC) option chain analysis (30 Jul)

Indian Oil (IOC) option chain analysis 30 Jul 2020 expiry

Indian Oil (IOC) deals in Oil Marketing & Distribution

Stock of Indian Oil closed at 87.85, opened at 88.40 and traded inside a range of 87.20 and 89.10 with a volume of 99.9 lakhs.

Date Close Open High Low Volume
03 Fri Jul 87.85 88.40 89.10 87.20 99.9 lakhs
02 Thu Jul 88.35 86.50 88.90 85.95 233.13 lakhs
01 Wed Jul 85.65 85.65 86.15 84.30 143.31 lakhs
30 Tue Jun 85.35 88.30 88.45 84.75 163.45 lakhs
29 Mon Jun 87.10 89.50 90.70 86.50 214.51 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

nse chart

Indian Oil has a LOT size of 3500

Call of strike 90.00 has highest open interest of 1207500 with 345.00 total contracts traded, and a volume of 11531100000 and is trading at a premium of 3.25 Click here to view IOC 90.00 Call price analysis

Put of strike 85.00 has highest open interest of 332500 with 95.00 total contracts traded, and a volume of 5246850000 and is trading at a premium of 2.65 Click here to view IOC 85.00 Put price analysis

Most active IOC Calls & Puts

Strike Premium Open Interest Contracts Volume
IOC 90 CE 3.25 1207500 345.00 115311 lakhs
IOC 100 CE 1.10 1081500 309.00 146034 lakhs
IOC 95 CE 1.90 710500 203.00 65835 lakhs
IOC 85 PE 2.65 332500 95.00 52468.5 lakhs
IOC 80 PE 1.10 318500 91.00 61446 lakhs
IOC 105 CE 0.65 210000 60.00 33715.5 lakhs
IOC 85 CE 5.60 199500 57.00 44887.5 lakhs
IOC 75 PE 0.40 178500 51.00 18354 lakhs
IOC 88 CE 4.00 122500 35.00 9376.5 lakhs
IOC 83 PE 1.85 73500 21.00 6583.5 lakhs
IOC 88 CE 4.15 66500 19.00 11970 lakhs
IOC 90 PE 5.25 63000 18.00 30324 lakhs
IOC 87 PE 3.55 63000 18.00 8179.5 lakhs
IOC 92 CE 2.55 63000 18.00 8778 lakhs
IOC 110 CE 0.40 59500 17.00 51471 lakhs
IOC 78 PE 0.70 56000 16.00 6783 lakhs
IOC 89 CE 3.55 56000 16.00 11172 lakhs
IOC 91 CE 2.80 49000 14.00 6783 lakhs
IOC 93 CE 2.20 49000 14.00 8977.5 lakhs
IOC 93 CE 2.50 45500 13.00 12768 lakhs

Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts

chart IOC

IOC in-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
IOC 88 CE 4.15 4.65 4.65 4.00 66500 19.00 11970 lakhs
IOC 87 CE 4.35 4.60 4.60 4.30 21000 6.00 15162 lakhs
IOC 86 CE 4.90 4.60 5.25 4.60 38500 11.00 4588.5 lakhs
IOC 85 CE 5.60 6.15 6.20 5.25 199500 57.00 44887.5 lakhs
IOC 84 CE 6.80 0.00 0.00 0.00 0 0.00 997.5 lakhs
IOC 83 CE 6.95 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 83 CE 7.45 0.00 0.00 0.00 0 0.00 199.5 lakhs
IOC 82 CE 8.85 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 81 CE 8.50 0.00 0.00 0.00 0 0.00 798 lakhs
IOC 80 CE 9.05 9.25 9.25 8.50 24500 7.00 4389 lakhs
IOC 79 CE 5.65 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 78 CE 6.10 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 78 CE 9.80 0.00 0.00 0.00 0 0.00 199.5 lakhs
IOC 77 CE 6.55 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 76 CE 7.10 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 75 CE 12.55 12.55 12.55 12.55 3500 1.00 798 lakhs
IOC 74 CE 8.20 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 73 CE 8.75 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 73 CE 15.80 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 72 CE 9.40 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 71 CE 10.05 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 70 CE 17.55 0.00 0.00 0.00 0 0.00 199.5 lakhs
IOC 69 CE 11.40 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 68 CE 12.15 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 68 CE 19.45 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 67 CE 12.85 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 66 CE 13.65 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 65 CE 21.40 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 64 CE 15.25 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 63 CE 16.10 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 63 CE 23.50 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 62 CE 16.95 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 61 CE 17.80 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 60 CE 26.50 0.00 0.00 0.00 0 0.00 199.5 lakhs
IOC 58 CE 27.90 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 55 CE 30.20 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 53 CE 32.55 0.00 0.00 0.00 0 0.00 0 lakhs

IOC Call (CE) of strike 87.50 has an intrinsic value of 0.34999999999999 rupees

 chart IOC 87.50 CE

IOC Call (CE) of strike 87.00 has an intrinsic value of 0.84999999999999 rupees

 chart IOC 87.00 CE

IOC out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
IOC 88 CE 4.00 4.60 4.65 3.80 122500 35.00 9376.5 lakhs
IOC 89 CE 3.55 4.15 4.15 3.30 56000 16.00 11172 lakhs
IOC 90 CE 3.25 3.95 3.95 3.00 1207500 345.00 115311 lakhs
IOC 91 CE 2.80 3.20 3.40 2.80 49000 14.00 6783 lakhs
IOC 92 CE 2.55 2.90 2.90 2.40 63000 18.00 8778 lakhs
IOC 93 CE 2.50 2.50 2.60 2.35 45500 13.00 12768 lakhs
IOC 93 CE 2.20 2.60 2.65 2.15 49000 14.00 8977.5 lakhs
IOC 94 CE 1.50 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 95 CE 1.90 2.20 2.40 1.70 710500 203.00 65835 lakhs
IOC 96 CE 2.00 0.00 0.00 0.00 0 0.00 199.5 lakhs
IOC 97 CE 1.10 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 98 CE 1.40 1.50 1.50 1.40 7000 2.00 997.5 lakhs
IOC 98 CE 1.00 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 99 CE 0.90 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 100 CE 1.10 1.25 1.55 1.00 1081500 309.00 146034 lakhs
IOC 101 CE 1.80 0.00 0.00 0.00 0 0.00 399 lakhs
IOC 102 CE 0.65 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 103 CE 0.80 1.00 1.00 0.80 10500 3.00 598.5 lakhs
IOC 103 CE 1.10 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 104 CE 1.00 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 105 CE 0.65 0.70 0.70 0.60 210000 60.00 33715.5 lakhs
IOC 106 CE 0.80 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 107 CE 0.70 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 108 CE 2.40 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 108 CE 1.70 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 109 CE 1.60 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 110 CE 0.40 0.45 0.45 0.35 59500 17.00 51471 lakhs
IOC 113 CE 1.75 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 115 CE 0.20 0.30 0.30 0.15 14000 4.00 8179.5 lakhs
IOC 118 CE 0.15 0.35 0.35 0.15 14000 4.00 11970 lakhs

IOC Call (CE) of strike 88.00 has an intrinsic value of 0 rupees

 chart IOC 88.00 CE

IOC Call (CE) of strike 89.00 has an intrinsic value of 0 rupees

 chart IOC 89.00 CE

IOC in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
IOC 88 PE 4.00 4.20 4.40 4.00 38500 11.00 6384 lakhs
IOC 89 PE 4.75 4.35 4.75 4.35 14000 4.00 6384 lakhs
IOC 90 PE 5.25 4.95 5.65 4.95 63000 18.00 30324 lakhs
IOC 91 PE 8.25 0.00 0.00 0.00 0 0.00 598.5 lakhs
IOC 92 PE 6.25 0.00 0.00 0.00 0 0.00 199.5 lakhs
IOC 93 PE 6.85 0.00 0.00 0.00 0 0.00 1197 lakhs
IOC 93 PE 8.10 0.00 0.00 0.00 0 0.00 199.5 lakhs
IOC 94 PE 17.00 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 95 PE 8.90 0.00 0.00 0.00 0 0.00 1995 lakhs
IOC 96 PE 18.70 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 97 PE 19.60 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 98 PE 16.45 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 98 PE 20.50 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 99 PE 21.35 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 100 PE 12.50 0.00 0.00 0.00 0 0.00 5386.5 lakhs
IOC 101 PE 23.20 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 102 PE 24.10 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 103 PE 20.25 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 103 PE 20.05 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 104 PE 20.95 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 105 PE 18.00 0.00 0.00 0.00 0 0.00 798 lakhs
IOC 106 PE 22.75 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 107 PE 23.65 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 108 PE 24.35 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 108 PE 22.70 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 109 PE 23.60 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 110 PE 21.20 0.00 0.00 0.00 0 0.00 1197 lakhs
IOC 113 PE 28.65 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 115 PE 29.90 0.00 0.00 0.00 0 0.00 399 lakhs
IOC 118 PE 29.60 29.60 29.60 29.60 3500 1.00 15561 lakhs

IOC Put (PE) of strike 88.00 has an intrinsic value of 0.15000000000001 rupees

 chart IOC 88.00 PE

IOC Put (PE) of strike 89.00 has an intrinsic value of 1.15 rupees

 chart IOC 89.00 PE

IOC out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
IOC 88 PE 3.90 4.00 4.00 3.80 31500 9.00 12369 lakhs
IOC 87 PE 3.55 3.25 3.85 3.25 63000 18.00 8179.5 lakhs
IOC 86 PE 3.15 3.25 3.25 3.00 38500 11.00 6184.5 lakhs
IOC 85 PE 2.65 2.50 2.95 2.45 332500 95.00 52468.5 lakhs
IOC 84 PE 2.35 0.00 0.00 0.00 0 0.00 4588.5 lakhs
IOC 83 PE 1.95 2.05 2.05 1.95 10500 3.00 3990 lakhs
IOC 83 PE 1.85 1.75 1.90 1.70 73500 21.00 6583.5 lakhs
IOC 82 PE 1.70 0.00 0.00 0.00 0 0.00 4987.5 lakhs
IOC 81 PE 7.40 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 80 PE 1.10 1.20 1.20 1.00 318500 91.00 61446 lakhs
IOC 79 PE 1.05 0.00 0.00 0.00 0 0.00 598.5 lakhs
IOC 78 PE 1.35 0.00 0.00 0.00 0 0.00 598.5 lakhs
IOC 78 PE 0.70 0.70 0.75 0.65 56000 16.00 6783 lakhs
IOC 77 PE 1.00 0.00 0.00 0.00 0 0.00 199.5 lakhs
IOC 76 PE 1.15 1.15 1.15 1.15 7000 2.00 399 lakhs
IOC 75 PE 0.40 0.45 0.45 0.35 178500 51.00 18354 lakhs
IOC 74 PE 1.45 0.00 0.00 0.00 0 0.00 199.5 lakhs
IOC 73 PE 0.15 0.00 0.00 0.00 0 0.00 199.5 lakhs
IOC 73 PE 3.15 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 72 PE 3.10 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 71 PE 2.75 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 70 PE 0.20 0.20 0.20 0.20 3500 1.00 16359 lakhs
IOC 69 PE 2.10 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 68 PE 1.85 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 68 PE 1.90 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 67 PE 1.60 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 66 PE 1.40 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 65 PE 0.30 0.00 0.00 0.00 0 0.00 199.5 lakhs
IOC 64 PE 1.00 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 63 PE 0.85 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 0.70 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 61 PE 0.60 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 60 PE 0.10 0.00 0.00 0.00 0 0.00 199.5 lakhs
IOC 58 PE 0.50 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 55 PE 0.30 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 53 PE 0.05 0.00 0.00 0.00 0 0.00 199.5 lakhs

IOC Put (PE) of strike 87.50 has an intrinsic value of 0 rupees

 chart IOC 87.50 PE

IOC Put (PE) of strike 87.00 has an intrinsic value of 0 rupees

 chart IOC 87.00 PE