BullFO

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

nse chart

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

chart IOC

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

 chart IOC 96.00 CE

IOC Call (CE) of strike 95.00 has an intrinsic value of 1.7 rupees

 chart IOC 95.00 CE

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

 chart IOC 97.00 CE

IOC Call (CE) of strike 98.00 has an intrinsic value of 0 rupees

 chart IOC 98.00 CE

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

 chart IOC 97.00 PE

IOC Put (PE) of strike 98.00 has an intrinsic value of 1.3 rupees

 chart IOC 98.00 PE

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

 chart IOC 96.00 PE

IOC Put (PE) of strike 95.00 has an intrinsic value of 0 rupees

 chart IOC 95.00 PE