Indian Oil (IOC) option chain analysis (30 Sep)
Indian Oil (IOC) option chain analysis 30 Sep 2021 expiry
Indian Oil (IOC) deals in Oil Marketing & Distribution
Stock of Indian Oil closed at 118.25, opened at 118.70 and traded inside a range of 116.10 and 119.45 with a volume of 346.95 lakhs.
| Date | Close | Open | High | Low | Volume |
| 17 Fri Sep | 118.25 | 118.70 | 119.45 | 116.10 | 346.95 lakhs |
| 16 Thu Sep | 118.35 | 116.70 | 119.00 | 116.15 | 140.86 lakhs |
| 15 Wed Sep | 116.40 | 115.45 | 116.85 | 115.20 | 126.84 lakhs |
| 14 Tue Sep | 115.25 | 114.00 | 115.90 | 114.00 | 92.35 lakhs |
| 13 Mon Sep | 114.00 | 112.80 | 114.25 | 112.50 | 87.56 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 1
Call of strike 120.00 has highest open interest of 2240 with 2240.00 total contracts traded, and a volume of 6051500 and is trading at a premium of 2.25 Click here to view IOC 120.00 Call price analysis
Put of strike 110.00 has highest open interest of 1438 with 1438.00 total contracts traded, and a volume of 2775500 and is trading at a premium of 0.65 Click here to view IOC 110.00 Put price analysis
Most active IOC Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| IOC 120 CE | 2.25 | 2240 | 2240.00 | 60.52 lakhs |
| IOC 125 CE | 1.15 | 1682 | 1682.00 | 31.79 lakhs |
| IOC 110 PE | 0.65 | 1438 | 1438.00 | 27.76 lakhs |
| IOC 115 PE | 1.50 | 1357 | 1357.00 | 29.45 lakhs |
| IOC 130 CE | 0.70 | 1237 | 1237.00 | 30.23 lakhs |
| IOC 118 CE | 3.05 | 641 | 641.00 | 13.65 lakhs |
| IOC 117 PE | 2.30 | 526 | 526.00 | 5.59 lakhs |
| IOC 135 CE | 0.45 | 499 | 499.00 | 12.61 lakhs |
| IOC 122 CE | 1.65 | 495 | 495.00 | 11.25 lakhs |
| IOC 119 CE | 2.65 | 480 | 480.00 | 9.95 lakhs |
| IOC 115 CE | 4.60 | 472 | 472.00 | 43.16 lakhs |
| IOC 100 PE | 0.20 | 436 | 436.00 | 26.52 lakhs |
| IOC 118 PE | 2.80 | 404 | 404.00 | 4.36 lakhs |
| IOC 117 CE | 3.55 | 397 | 397.00 | 7.22 lakhs |
| IOC 121 CE | 1.90 | 363 | 363.00 | 6.63 lakhs |
| IOC 112 PE | 0.85 | 358 | 358.00 | 8.45 lakhs |
| IOC 105 PE | 0.35 | 349 | 349.00 | 21.45 lakhs |
| IOC 114 PE | 1.20 | 349 | 349.00 | 7.8 lakhs |
| IOC 116 PE | 1.90 | 336 | 336.00 | 4.88 lakhs |
| IOC 120 PE | 4.05 | 310 | 310.00 | 8.97 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 118 CE | 3.05 | 3.50 | 3.85 | 2.10 | 641 | 641.00 | 13.65 lakhs |
| IOC 117 CE | 3.55 | 4.15 | 4.40 | 2.40 | 397 | 397.00 | 7.22 lakhs |
| IOC 116 CE | 4.10 | 4.80 | 4.85 | 2.75 | 156 | 156.00 | 5.59 lakhs |
| IOC 115 CE | 4.60 | 5.30 | 5.65 | 3.10 | 472 | 472.00 | 43.16 lakhs |
| IOC 114 CE | 5.45 | 5.85 | 5.85 | 3.80 | 26 | 26.00 | 4.23 lakhs |
| IOC 113 CE | 6.20 | 6.35 | 6.60 | 4.50 | 27 | 27.00 | 6.05 lakhs |
| IOC 112 CE | 7.15 | 7.85 | 7.90 | 6.05 | 27 | 27.00 | 4.29 lakhs |
| IOC 111 CE | 7.70 | 8.30 | 8.30 | 6.30 | 17 | 17.00 | 2.08 lakhs |
| IOC 110 CE | 8.70 | 9.20 | 9.70 | 6.90 | 65 | 65.00 | 26.78 lakhs |
| IOC 109 CE | 9.70 | 10.05 | 10.05 | 7.80 | 8 | 8.00 | 1.37 lakhs |
| IOC 108 CE | 10.50 | 10.85 | 11.55 | 9.05 | 11 | 11.00 | 3.25 lakhs |
| IOC 107 CE | 9.65 | 12.40 | 12.40 | 9.65 | 6 | 6.00 | 4.23 lakhs |
| IOC 106 CE | 12.25 | 13.15 | 13.15 | 11.30 | 4 | 4.00 | 2.86 lakhs |
| IOC 105 CE | 13.15 | 14.15 | 14.75 | 11.65 | 17 | 17.00 | 6.96 lakhs |
| IOC 104 CE | 13.30 | 13.30 | 13.30 | 13.30 | 1 | 1.00 | 0.72 lakhs |
| IOC 103 CE | 9.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.2 lakhs |
| IOC 102 CE | 8.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.2 lakhs |
| IOC 101 CE | 15.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 100 CE | 19.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 2.6 lakhs |
| IOC 99 CE | 16.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 98 CE | 17.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 97 CE | 18.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 96 CE | 18.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 95 CE | 19.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 94 CE | 20.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 93 CE | 21.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 92 CE | 21.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 91 CE | 22.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 90 CE | 23.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 89 CE | 24.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 88 CE | 25.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 87 CE | 26.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 86 CE | 27.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 85 CE | 27.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 84 CE | 28.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 83 CE | 29.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 82 CE | 30.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 81 CE | 31.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 80 CE | 32.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 79 CE | 33.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 78 CE | 34.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 77 CE | 35.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 76 CE | 36.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 75 CE | 37.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 74 CE | 38.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 73 CE | 39.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 72 CE | 40.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 71 CE | 41.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
IOC Call (CE) of strike 118.00 has an intrinsic value of 0.25 rupees
IOC Call (CE) of strike 117.00 has an intrinsic value of 1.25 rupees
IOC out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| IOC 119 CE | 2.65 | 3.25 | 3.45 | 1.85 | 480 | 480.00 | 9.95 lakhs |
| IOC 120 CE | 2.25 | 2.95 | 3.35 | 1.60 | 2240 | 2240.00 | 60.52 lakhs |
| IOC 121 CE | 1.90 | 2.55 | 2.70 | 1.40 | 363 | 363.00 | 6.63 lakhs |
| IOC 122 CE | 1.65 | 2.30 | 2.35 | 1.15 | 495 | 495.00 | 11.25 lakhs |
| IOC 123 CE | 1.45 | 1.90 | 2.10 | 1.05 | 219 | 219.00 | 4.23 lakhs |
| IOC 124 CE | 1.25 | 1.60 | 1.80 | 0.95 | 153 | 153.00 | 2.93 lakhs |
| IOC 125 CE | 1.15 | 1.55 | 1.70 | 0.90 | 1682 | 1682.00 | 31.79 lakhs |
| IOC 126 CE | 1.05 | 0.70 | 1.10 | 0.70 | 20 | 20.00 | 0.52 lakhs |
| IOC 127 CE | 3.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 128 CE | 3.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 129 CE | 3.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 130 CE | 0.70 | 0.95 | 1.10 | 0.55 | 1237 | 1237.00 | 30.23 lakhs |
| IOC 131 CE | 3.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 132 CE | 0.60 | 2.25 | 2.25 | 0.50 | 101 | 101.00 | 1.76 lakhs |
| IOC 133 CE | 2.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 134 CE | 2.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 135 CE | 0.45 | 0.60 | 0.70 | 0.35 | 499 | 499.00 | 12.61 lakhs |
| IOC 136 CE | 2.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 137 CE | 0.40 | 0.40 | 0.50 | 0.35 | 51 | 51.00 | 3.51 lakhs |
| IOC 138 CE | 0.30 | 0.40 | 0.40 | 0.20 | 6 | 6.00 | 0.39 lakhs |
IOC Call (CE) of strike 119.00 has an intrinsic value of 0 rupees
IOC Call (CE) of strike 120.00 has an intrinsic value of 0 rupees
IOC in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| IOC 119 PE | 3.25 | 3.15 | 4.25 | 2.75 | 28 | 28.00 | 1.3 lakhs |
| IOC 120 PE | 4.05 | 3.85 | 5.45 | 3.30 | 310 | 310.00 | 8.97 lakhs |
| IOC 121 PE | 13.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 122 PE | 14.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 123 PE | 15.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 124 PE | 15.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 125 PE | 7.60 | 7.60 | 7.60 | 7.60 | 1 | 1.00 | 0.13 lakhs |
| IOC 126 PE | 17.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 127 PE | 18.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 128 PE | 18.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 129 PE | 19.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 130 PE | 17.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.13 lakhs |
| IOC 131 PE | 21.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 132 PE | 22.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 133 PE | 22.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 134 PE | 23.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 135 PE | 24.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 136 PE | 25.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 137 PE | 26.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 138 PE | 27.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
IOC Put (PE) of strike 119.00 has an intrinsic value of 0.75 rupees
IOC Put (PE) of strike 120.00 has an intrinsic value of 1.75 rupees
IOC out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| IOC 118 PE | 2.80 | 2.70 | 3.90 | 2.30 | 404 | 404.00 | 4.36 lakhs |
| IOC 117 PE | 2.30 | 2.20 | 3.30 | 1.80 | 526 | 526.00 | 5.59 lakhs |
| IOC 116 PE | 1.90 | 1.60 | 2.70 | 1.50 | 336 | 336.00 | 4.88 lakhs |
| IOC 115 PE | 1.50 | 1.35 | 2.25 | 1.05 | 1357 | 1357.00 | 29.45 lakhs |
| IOC 114 PE | 1.20 | 1.30 | 1.85 | 0.95 | 349 | 349.00 | 7.8 lakhs |
| IOC 113 PE | 1.05 | 0.75 | 1.55 | 0.70 | 242 | 242.00 | 5.98 lakhs |
| IOC 112 PE | 0.85 | 0.75 | 1.40 | 0.60 | 358 | 358.00 | 8.45 lakhs |
| IOC 111 PE | 0.75 | 0.50 | 1.15 | 0.45 | 78 | 78.00 | 4.88 lakhs |
| IOC 110 PE | 0.65 | 0.50 | 1.00 | 0.40 | 1438 | 1438.00 | 27.76 lakhs |
| IOC 109 PE | 0.50 | 0.40 | 0.85 | 0.35 | 149 | 149.00 | 6.24 lakhs |
| IOC 108 PE | 0.45 | 0.30 | 0.70 | 0.25 | 219 | 219.00 | 6.7 lakhs |
| IOC 107 PE | 0.35 | 0.30 | 0.60 | 0.25 | 79 | 79.00 | 6.5 lakhs |
| IOC 106 PE | 0.35 | 0.25 | 0.50 | 0.25 | 94 | 94.00 | 5.07 lakhs |
| IOC 105 PE | 0.35 | 0.20 | 0.45 | 0.20 | 349 | 349.00 | 21.45 lakhs |
| IOC 104 PE | 0.40 | 0.20 | 0.40 | 0.20 | 13 | 13.00 | 3.9 lakhs |
| IOC 103 PE | 0.40 | 0.20 | 0.40 | 0.20 | 37 | 37.00 | 3.38 lakhs |
| IOC 102 PE | 0.30 | 0.10 | 0.30 | 0.10 | 7 | 7.00 | 3.45 lakhs |
| IOC 101 PE | 0.30 | 0.20 | 0.30 | 0.20 | 12 | 12.00 | 1.95 lakhs |
| IOC 100 PE | 0.20 | 0.15 | 0.30 | 0.10 | 436 | 436.00 | 26.52 lakhs |
| IOC 99 PE | 0.10 | 0.10 | 0.10 | 0.10 | 4 | 4.00 | 1.17 lakhs |
| IOC 98 PE | 0.20 | 0.20 | 0.20 | 0.20 | 2 | 2.00 | 1.63 lakhs |
| IOC 97 PE | 0.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.07 lakhs |
| IOC 96 PE | 0.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.07 lakhs |
| IOC 95 PE | 0.15 | 0.10 | 0.15 | 0.05 | 63 | 63.00 | 6.44 lakhs |
| IOC 94 PE | 1.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 93 PE | 1.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 92 PE | 1.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 91 PE | 1.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 90 PE | 0.05 | 0.05 | 0.05 | 0.05 | 12 | 12.00 | 3.77 lakhs |
| IOC 89 PE | 1.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 88 PE | 1.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.07 lakhs |
| IOC 87 PE | 0.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 86 PE | 0.75 | 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 | 0.65 lakhs |
| IOC 84 PE | 0.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 83 PE | 0.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 82 PE | 0.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 81 PE | 0.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 80 PE | 0.05 | 0.05 | 0.05 | 0.05 | 1 | 1.00 | 1.63 lakhs |
| IOC 79 PE | 0.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 78 PE | 0.25 | 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 | 0 lakhs |
| IOC 76 PE | 0.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 75 PE | 0.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 74 PE | 0.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 73 PE | 0.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 72 PE | 0.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 71 PE | 0.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.33 lakhs |
IOC Put (PE) of strike 118.00 has an intrinsic value of 0 rupees
IOC Put (PE) of strike 117.00 has an intrinsic value of 0 rupees
