Indian Oil (IOC) option chain analysis (29 Apr)
Indian Oil (IOC) option chain analysis 29 Apr 2021 expiry
Indian Oil (IOC) deals in Oil Marketing & Distribution
Stock of Indian Oil closed at 91.70, opened at 92.80 and traded inside a range of 91.30 and 92.95 with a volume of 102.97 lakhs.
| Date | Close | Open | High | Low | Volume |
| 09 Fri Apr | 91.70 | 92.80 | 92.95 | 91.30 | 102.97 lakhs |
| 08 Thu Apr | 92.95 | 93.00 | 93.70 | 92.50 | 127.83 lakhs |
| 07 Wed Apr | 92.70 | 91.15 | 92.90 | 91.15 | 137.43 lakhs |
| 06 Tue Apr | 91.15 | 90.90 | 91.85 | 90.45 | 110.4 lakhs |
| 05 Mon Apr | 90.75 | 93.00 | 93.00 | 90.05 | 171.83 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 2803500 with 801.00 total contracts traded, and a volume of 27527500000 and is trading at a premium of 0.70 Click here to view IOC 100.00 Call price analysis
Put of strike 85.00 has highest open interest of 994000 with 284.00 total contracts traded, and a volume of 7735000000 and is trading at a premium of 0.50 Click here to view IOC 85.00 Put price analysis
Most active IOC Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| IOC 100 CE | 0.70 | 2803500 | 801.00 | 275275 lakhs |
| IOC 95 CE | 1.55 | 2198000 | 628.00 | 161752.5 lakhs |
| IOC 105 CE | 0.30 | 1137500 | 325.00 | 110792.5 lakhs |
| IOC 85 PE | 0.50 | 994000 | 284.00 | 77350 lakhs |
| IOC 90 PE | 1.70 | 927500 | 265.00 | 102375 lakhs |
| IOC 92 CE | 2.65 | 700000 | 200.00 | 34807.5 lakhs |
| IOC 93 CE | 2.20 | 661500 | 189.00 | 28437.5 lakhs |
| IOC 90 CE | 3.70 | 626500 | 179.00 | 39357.5 lakhs |
| IOC 92 PE | 2.60 | 315000 | 90.00 | 21612.5 lakhs |
| IOC 94 CE | 1.85 | 311500 | 89.00 | 23432.5 lakhs |
| IOC 110 CE | 0.20 | 301000 | 86.00 | 119210 lakhs |
| IOC 93 CE | 2.40 | 168000 | 48.00 | 18655 lakhs |
| IOC 88 PE | 1.10 | 164500 | 47.00 | 12967.5 lakhs |
| IOC 93 PE | 2.90 | 161000 | 46.00 | 15470 lakhs |
| IOC 91 PE | 2.10 | 154000 | 44.00 | 15242.5 lakhs |
| IOC 98 CE | 0.90 | 150500 | 43.00 | 27300 lakhs |
| IOC 102 CE | 0.45 | 147000 | 42.00 | 26390 lakhs |
| IOC 83 PE | 0.30 | 143500 | 41.00 | 7962.5 lakhs |
| IOC 96 CE | 1.25 | 136500 | 39.00 | 16380 lakhs |
| IOC 97 CE | 1.05 | 136500 | 39.00 | 22750 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 92 CE | 2.85 | 3.20 | 3.20 | 2.75 | 63000 | 18.00 | 5460 lakhs |
| IOC 91 CE | 3.15 | 3.40 | 3.70 | 3.00 | 59500 | 17.00 | 7280 lakhs |
| IOC 91 CE | 5.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 90 CE | 3.70 | 4.30 | 4.50 | 3.45 | 626500 | 179.00 | 39357.5 lakhs |
| IOC 90 CE | 4.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 227.5 lakhs |
| IOC 89 CE | 12.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 89 CE | 6.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 88 CE | 13.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 88 CE | 6.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 87 CE | 14.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 87 CE | 7.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 86 CE | 14.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 86 CE | 7.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 85 CE | 7.25 | 7.50 | 7.50 | 7.25 | 10500 | 3.00 | 1365 lakhs |
| IOC 85 CE | 8.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 84 CE | 16.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 84 CE | 8.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 83 CE | 17.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 83 CE | 9.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 82 CE | 17.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 82 CE | 9.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 81 CE | 18.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 81 CE | 10.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 80 CE | 19.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 80 CE | 10.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 79 CE | 20.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 79 CE | 11.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 78 CE | 21.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 78 CE | 12.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 77 CE | 22.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 77 CE | 12.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 76 CE | 22.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 76 CE | 13.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 75 CE | 23.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 75 CE | 14.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 74 CE | 24.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 74 CE | 14.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 73 CE | 25.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 73 CE | 15.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 72 CE | 26.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 72 CE | 16.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 71 CE | 27.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 71 CE | 17.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 70 CE | 17.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 69 CE | 18.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 68 CE | 19.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 67 CE | 20.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 66 CE | 21.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 65 CE | 22.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 64 CE | 22.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 63 CE | 23.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 62 CE | 24.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 61 CE | 25.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 60 CE | 26.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 59 CE | 27.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 58 CE | 28.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 57 CE | 29.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 56 CE | 30.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 55 CE | 31.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 54 CE | 32.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 53 CE | 33.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 52 CE | 34.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 51 CE | 35.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 50 CE | 36.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 49 CE | 37.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 48 CE | 38.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
IOC Call (CE) of strike 91.50 has an intrinsic value of 0.2 rupees
IOC Call (CE) of strike 91.00 has an intrinsic value of 0.7 rupees
IOC out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| IOC 92 CE | 2.65 | 3.10 | 3.25 | 2.50 | 700000 | 200.00 | 34807.5 lakhs |
| IOC 93 CE | 2.40 | 2.60 | 2.85 | 2.35 | 168000 | 48.00 | 18655 lakhs |
| IOC 93 CE | 2.20 | 2.90 | 3.05 | 2.10 | 661500 | 189.00 | 28437.5 lakhs |
| IOC 94 CE | 2.10 | 2.55 | 2.55 | 2.05 | 73500 | 21.00 | 5460 lakhs |
| IOC 94 CE | 1.85 | 2.25 | 2.30 | 1.80 | 311500 | 89.00 | 23432.5 lakhs |
| IOC 95 CE | 1.65 | 1.90 | 1.90 | 1.65 | 52500 | 15.00 | 4322.5 lakhs |
| IOC 95 CE | 1.55 | 2.10 | 2.10 | 1.45 | 2198000 | 628.00 | 161752.5 lakhs |
| IOC 96 CE | 1.60 | 1.60 | 1.60 | 1.60 | 14000 | 4.00 | 4550 lakhs |
| IOC 96 CE | 1.25 | 1.50 | 1.60 | 1.25 | 136500 | 39.00 | 16380 lakhs |
| IOC 97 CE | 1.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1820 lakhs |
| IOC 97 CE | 1.05 | 1.35 | 1.35 | 1.00 | 136500 | 39.00 | 22750 lakhs |
| IOC 98 CE | 1.00 | 1.05 | 1.05 | 0.95 | 42000 | 12.00 | 11147.5 lakhs |
| IOC 98 CE | 0.90 | 1.00 | 1.10 | 0.85 | 150500 | 43.00 | 27300 lakhs |
| IOC 99 CE | 1.70 | 0.45 | 1.70 | 0.45 | 7000 | 2.00 | 455 lakhs |
| IOC 99 CE | 0.75 | 0.95 | 0.95 | 0.60 | 21000 | 6.00 | 12967.5 lakhs |
| IOC 100 CE | 2.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 100 CE | 0.70 | 0.70 | 0.85 | 0.65 | 2803500 | 801.00 | 275275 lakhs |
| IOC 101 CE | 0.55 | 0.80 | 0.80 | 0.55 | 21000 | 6.00 | 3412.5 lakhs |
| IOC 101 CE | 0.60 | 0.60 | 0.60 | 0.55 | 10500 | 3.00 | 10692.5 lakhs |
| IOC 102 CE | 0.55 | 0.55 | 0.55 | 0.55 | 3500 | 1.00 | 3185 lakhs |
| IOC 102 CE | 0.45 | 0.60 | 0.60 | 0.45 | 147000 | 42.00 | 26390 lakhs |
| IOC 103 CE | 0.45 | 0.60 | 0.60 | 0.45 | 35000 | 10.00 | 8190 lakhs |
| IOC 103 CE | 0.45 | 0.50 | 0.50 | 0.40 | 28000 | 8.00 | 5005 lakhs |
| IOC 104 CE | 5.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1137.5 lakhs |
| IOC 104 CE | 0.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 910 lakhs |
| IOC 105 CE | 0.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 4322.5 lakhs |
| IOC 105 CE | 0.30 | 0.40 | 0.40 | 0.30 | 1137500 | 325.00 | 110792.5 lakhs |
| IOC 106 CE | 1.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 106 CE | 0.30 | 0.30 | 0.30 | 0.30 | 3500 | 1.00 | 3412.5 lakhs |
| IOC 107 CE | 0.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 455 lakhs |
| IOC 107 CE | 4.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 108 CE | 0.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 2275 lakhs |
| IOC 108 CE | 3.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 109 CE | 5.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1137.5 lakhs |
| IOC 109 CE | 0.20 | 0.20 | 0.20 | 0.20 | 7000 | 2.00 | 1820 lakhs |
| IOC 110 CE | 0.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 455 lakhs |
| IOC 110 CE | 0.20 | 0.20 | 0.20 | 0.15 | 301000 | 86.00 | 119210 lakhs |
| IOC 111 CE | 1.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 111 CE | 3.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 112 CE | 1.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 112 CE | 1.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 227.5 lakhs |
| IOC 113 CE | 0.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 455 lakhs |
| IOC 113 CE | 2.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 114 CE | 0.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 114 CE | 2.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 115 CE | 0.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 115 CE | 0.10 | 0.10 | 0.15 | 0.10 | 91000 | 26.00 | 30940 lakhs |
| IOC 116 CE | 0.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 116 CE | 2.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 117 CE | 1.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 118 CE | 1.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 119 CE | 1.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 120 CE | 0.15 | 0.10 | 0.15 | 0.10 | 42000 | 12.00 | 22977.5 lakhs |
| IOC 121 CE | 1.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 122 CE | 0.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 123 CE | 0.05 | 0.05 | 0.05 | 0.05 | 3500 | 1.00 | 910 lakhs |
IOC Call (CE) of strike 92.00 has an intrinsic value of 0 rupees
IOC Call (CE) of strike 92.50 has an intrinsic value of 0 rupees
IOC in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| IOC 92 PE | 2.60 | 2.50 | 2.85 | 2.30 | 315000 | 90.00 | 21612.5 lakhs |
| IOC 93 PE | 2.90 | 2.80 | 3.10 | 2.55 | 161000 | 46.00 | 15470 lakhs |
| IOC 93 PE | 3.20 | 3.00 | 3.50 | 2.90 | 77000 | 22.00 | 10920 lakhs |
| IOC 94 PE | 3.45 | 3.35 | 3.55 | 3.35 | 49000 | 14.00 | 910 lakhs |
| IOC 94 PE | 4.00 | 3.70 | 4.05 | 3.55 | 28000 | 8.00 | 7507.5 lakhs |
| IOC 95 PE | 4.15 | 4.15 | 4.15 | 4.15 | 10500 | 3.00 | 1820 lakhs |
| IOC 95 PE | 4.60 | 4.25 | 4.85 | 4.20 | 119000 | 34.00 | 95550 lakhs |
| IOC 96 PE | 5.15 | 5.15 | 5.15 | 5.15 | 3500 | 1.00 | 3412.5 lakhs |
| IOC 96 PE | 4.85 | 4.95 | 4.95 | 4.75 | 17500 | 5.00 | 4095 lakhs |
| IOC 97 PE | 6.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 682.5 lakhs |
| IOC 97 PE | 6.00 | 6.15 | 6.15 | 6.00 | 10500 | 3.00 | 9555 lakhs |
| IOC 98 PE | 5.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 3185 lakhs |
| IOC 98 PE | 6.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 6825 lakhs |
| IOC 99 PE | 9.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 3412.5 lakhs |
| IOC 99 PE | 6.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 3185 lakhs |
| IOC 100 PE | 5.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1592.5 lakhs |
| IOC 100 PE | 8.60 | 8.15 | 8.80 | 8.00 | 28000 | 8.00 | 54827.5 lakhs |
| IOC 101 PE | 7.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 682.5 lakhs |
| IOC 101 PE | 8.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 227.5 lakhs |
| IOC 102 PE | 17.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 102 PE | 7.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 4777.5 lakhs |
| IOC 103 PE | 5.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 103 PE | 11.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 910 lakhs |
| IOC 104 PE | 19.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 104 PE | 10.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 105 PE | 20.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 105 PE | 12.75 | 12.75 | 12.75 | 12.75 | 3500 | 1.00 | 4322.5 lakhs |
| IOC 106 PE | 21.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 106 PE | 11.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 107 PE | 22.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 107 PE | 12.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 108 PE | 14.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 17745 lakhs |
| IOC 108 PE | 13.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 109 PE | 23.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 109 PE | 13.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 110 PE | 24.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 110 PE | 18.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1592.5 lakhs |
| IOC 111 PE | 25.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 111 PE | 15.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 112 PE | 26.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 112 PE | 16.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 113 PE | 27.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 113 PE | 17.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 114 PE | 28.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 114 PE | 17.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 115 PE | 29.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 115 PE | 23.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 227.5 lakhs |
| IOC 116 PE | 30.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 116 PE | 19.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 117 PE | 20.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 118 PE | 21.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 119 PE | 21.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 120 PE | 24.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 121 PE | 23.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 122 PE | 24.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 123 PE | 25.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
IOC Put (PE) of strike 92.00 has an intrinsic value of 0.3 rupees
IOC Put (PE) of strike 92.50 has an intrinsic value of 0.8 rupees
IOC out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| IOC 92 PE | 2.35 | 2.20 | 2.60 | 2.20 | 84000 | 24.00 | 7052.5 lakhs |
| IOC 91 PE | 2.10 | 1.95 | 2.30 | 1.90 | 154000 | 44.00 | 15242.5 lakhs |
| IOC 91 PE | 1.90 | 1.85 | 2.10 | 1.80 | 31500 | 9.00 | 6142.5 lakhs |
| IOC 90 PE | 1.70 | 1.60 | 1.90 | 1.50 | 927500 | 265.00 | 102375 lakhs |
| IOC 90 PE | 1.50 | 1.50 | 1.50 | 1.50 | 3500 | 1.00 | 2957.5 lakhs |
| IOC 89 PE | 1.40 | 1.30 | 1.40 | 1.30 | 21000 | 6.00 | 7962.5 lakhs |
| IOC 89 PE | 0.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 5005 lakhs |
| IOC 88 PE | 1.10 | 1.05 | 1.15 | 1.00 | 164500 | 47.00 | 12967.5 lakhs |
| IOC 88 PE | 0.95 | 0.90 | 1.00 | 0.90 | 42000 | 12.00 | 5005 lakhs |
| IOC 87 PE | 0.90 | 0.80 | 0.90 | 0.75 | 63000 | 18.00 | 8872.5 lakhs |
| IOC 87 PE | 0.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 2502.5 lakhs |
| IOC 86 PE | 2.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 86 PE | 1.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 455 lakhs |
| IOC 85 PE | 0.50 | 0.50 | 0.60 | 0.45 | 994000 | 284.00 | 77350 lakhs |
| IOC 85 PE | 6.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 84 PE | 0.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 227.5 lakhs |
| IOC 84 PE | 6.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 83 PE | 0.30 | 0.30 | 0.30 | 0.25 | 143500 | 41.00 | 7962.5 lakhs |
| IOC 83 PE | 5.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 82 PE | 1.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 82 PE | 0.05 | 0.05 | 0.05 | 0.05 | 3500 | 1.00 | 227.5 lakhs |
| IOC 81 PE | 1.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 81 PE | 0.15 | 0.15 | 0.15 | 0.15 | 3500 | 1.00 | 227.5 lakhs |
| IOC 80 PE | 0.20 | 0.15 | 0.20 | 0.15 | 91000 | 26.00 | 62562.5 lakhs |
| IOC 80 PE | 4.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 79 PE | 0.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 79 PE | 0.25 | 0.05 | 0.50 | 0.05 | 28000 | 8.00 | 1365 lakhs |
| IOC 78 PE | 0.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 78 PE | 3.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 77 PE | 0.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 77 PE | 3.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 76 PE | 0.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 76 PE | 2.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 75 PE | 0.05 | 0.05 | 0.05 | 0.05 | 10500 | 3.00 | 3412.5 lakhs |
| IOC 75 PE | 2.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 74 PE | 0.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 74 PE | 2.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 73 PE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 73 PE | 2.10 | 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 | 0 lakhs |
| IOC 72 PE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 71 PE | 0.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 71 PE | 1.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 70 PE | 1.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 69 PE | 1.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 68 PE | 1.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 67 PE | 1.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 66 PE | 0.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 65 PE | 0.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 64 PE | 0.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 63 PE | 0.55 | 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 | 0 lakhs |
| IOC 61 PE | 0.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 60 PE | 0.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 59 PE | 0.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 58 PE | 0.30 | 0.05 | 0.30 | 0.05 | 10500 | 3.00 | 455 lakhs |
| IOC 57 PE | 0.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 56 PE | 0.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 55 PE | 0.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 54 PE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 53 PE | 0.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 52 PE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 51 PE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 50 PE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 49 PE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 48 PE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 682.5 lakhs |
IOC Put (PE) of strike 91.50 has an intrinsic value of 0 rupees
IOC Put (PE) of strike 91.00 has an intrinsic value of 0 rupees
