Indian Oil (IOC) option chain analysis (29 Oct)
Indian Oil (IOC) option chain analysis 29 Oct 2020 expiry
Indian Oil (IOC) deals in Oil Marketing & Distribution
Stock of Indian Oil closed at 75.65, opened at 75.00 and traded inside a range of 74.30 and 76.60 with a volume of 160.96 lakhs.
| Date | Close | Open | High | Low | Volume |
| 28 Mon Sep | 75.65 | 75.00 | 76.60 | 74.30 | 160.96 lakhs |
| 25 Fri Sep | 74.10 | 72.35 | 74.40 | 71.85 | 247.54 lakhs |
| 24 Thu Sep | 72.00 | 75.00 | 75.20 | 71.65 | 245.59 lakhs |
| 23 Wed Sep | 75.95 | 76.50 | 77.20 | 75.35 | 191.24 lakhs |
| 22 Tue Sep | 76.15 | 78.10 | 78.40 | 75.40 | 205.39 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 80.00 has highest open interest of 2002000 with 572.00 total contracts traded, and a volume of 13406400000 and is trading at a premium of 1.60 Click here to view IOC 80.00 Call price analysis
Put of strike 75.00 has highest open interest of 735000 with 210.00 total contracts traded, and a volume of 5366550000 and is trading at a premium of 2.60 Click here to view IOC 75.00 Put price analysis
Most active IOC Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| IOC 80 CE | 1.60 | 2002000 | 572.00 | 134064 lakhs |
| IOC 75 CE | 3.45 | 1676500 | 479.00 | 65835 lakhs |
| IOC 75 PE | 2.60 | 735000 | 210.00 | 53665.5 lakhs |
| IOC 85 CE | 0.75 | 731500 | 209.00 | 72418.5 lakhs |
| IOC 70 PE | 0.95 | 570500 | 163.00 | 82792.5 lakhs |
| IOC 76 CE | 3.00 | 430500 | 123.00 | 15162 lakhs |
| IOC 90 CE | 0.40 | 360500 | 103.00 | 73416 lakhs |
| IOC 72 PE | 1.45 | 283500 | 81.00 | 17755.5 lakhs |
| IOC 65 PE | 0.40 | 262500 | 75.00 | 31321.5 lakhs |
| IOC 78 CE | 2.20 | 259000 | 74.00 | 14962.5 lakhs |
| IOC 77 CE | 2.60 | 252000 | 72.00 | 18154.5 lakhs |
| IOC 95 CE | 0.25 | 189000 | 54.00 | 22144.5 lakhs |
| IOC 74 CE | 4.00 | 157500 | 45.00 | 9975 lakhs |
| IOC 73 PE | 1.75 | 143500 | 41.00 | 10174.5 lakhs |
| IOC 70 CE | 6.75 | 140000 | 40.00 | 13965 lakhs |
| IOC 82 CE | 1.15 | 129500 | 37.00 | 14164.5 lakhs |
| IOC 74 PE | 2.10 | 126000 | 36.00 | 5586 lakhs |
| IOC 80 PE | 5.75 | 119000 | 34.00 | 59251.5 lakhs |
| IOC 79 CE | 1.85 | 112000 | 32.00 | 7381.5 lakhs |
| IOC 72 CE | 5.15 | 112000 | 32.00 | 5187 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 75 CE | 3.45 | 3.45 | 3.85 | 3.05 | 1676500 | 479.00 | 65835 lakhs |
| IOC 74 CE | 4.00 | 3.70 | 4.40 | 3.50 | 157500 | 45.00 | 9975 lakhs |
| IOC 73 CE | 4.65 | 4.20 | 5.20 | 4.15 | 108500 | 31.00 | 5586 lakhs |
| IOC 72 CE | 5.15 | 4.90 | 5.90 | 4.90 | 112000 | 32.00 | 5187 lakhs |
| IOC 71 CE | 6.55 | 6.00 | 6.55 | 6.00 | 10500 | 3.00 | 997.5 lakhs |
| IOC 70 CE | 6.75 | 6.00 | 7.40 | 6.00 | 140000 | 40.00 | 13965 lakhs |
| IOC 69 CE | 21.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 68 CE | 22.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 67 CE | 23.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 66 CE | 23.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 65 CE | 11.00 | 11.00 | 11.00 | 11.00 | 3500 | 1.00 | 598.5 lakhs |
| IOC 64 CE | 10.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 199.5 lakhs |
| IOC 63 CE | 24.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 62 CE | 25.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 61 CE | 24.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 60 CE | 27.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 59 CE | 28.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 58 CE | 29.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 57 CE | 30.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 56 CE | 31.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 55 CE | 32.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
IOC Call (CE) of strike 75.00 has an intrinsic value of 0.65000000000001 rupees
IOC Call (CE) of strike 74.00 has an intrinsic value of 1.65 rupees
IOC out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| IOC 76 CE | 3.00 | 2.80 | 3.35 | 2.70 | 430500 | 123.00 | 15162 lakhs |
| IOC 77 CE | 2.60 | 2.50 | 2.90 | 2.30 | 252000 | 72.00 | 18154.5 lakhs |
| IOC 78 CE | 2.20 | 2.05 | 2.50 | 1.95 | 259000 | 74.00 | 14962.5 lakhs |
| IOC 79 CE | 1.85 | 1.85 | 2.10 | 1.80 | 112000 | 32.00 | 7381.5 lakhs |
| IOC 80 CE | 1.60 | 1.70 | 1.90 | 1.50 | 2002000 | 572.00 | 134064 lakhs |
| IOC 81 CE | 1.40 | 1.30 | 1.50 | 1.30 | 84000 | 24.00 | 6583.5 lakhs |
| IOC 82 CE | 1.15 | 1.00 | 1.30 | 1.00 | 129500 | 37.00 | 14164.5 lakhs |
| IOC 83 CE | 0.95 | 1.00 | 1.10 | 0.95 | 52500 | 15.00 | 8778 lakhs |
| IOC 84 CE | 0.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 5785.5 lakhs |
| IOC 85 CE | 0.75 | 0.70 | 0.85 | 0.70 | 731500 | 209.00 | 72418.5 lakhs |
| IOC 86 CE | 0.65 | 0.60 | 0.70 | 0.60 | 73500 | 21.00 | 6384 lakhs |
| IOC 87 CE | 0.45 | 0.55 | 0.60 | 0.30 | 24500 | 7.00 | 4588.5 lakhs |
| IOC 88 CE | 0.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 8778 lakhs |
| IOC 89 CE | 0.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 3192 lakhs |
| IOC 90 CE | 0.40 | 0.40 | 0.45 | 0.35 | 360500 | 103.00 | 73416 lakhs |
| IOC 91 CE | 3.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 399 lakhs |
| IOC 92 CE | 6.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 93 CE | 6.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 94 CE | 6.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 95 CE | 0.25 | 0.30 | 0.30 | 0.25 | 189000 | 54.00 | 22144.5 lakhs |
| IOC 96 CE | 5.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 97 CE | 4.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 98 CE | 4.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 99 CE | 1.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 199.5 lakhs |
| IOC 100 CE | 0.20 | 0.20 | 0.20 | 0.20 | 63000 | 18.00 | 30723 lakhs |
| IOC 101 CE | 3.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 102 CE | 3.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 103 CE | 3.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 104 CE | 3.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 105 CE | 0.15 | 0.15 | 0.15 | 0.05 | 17500 | 5.00 | 3591 lakhs |
| IOC 106 CE | 0.10 | 0.10 | 0.10 | 0.10 | 3500 | 1.00 | 997.5 lakhs |
IOC Call (CE) of strike 76.00 has an intrinsic value of 0 rupees
IOC Call (CE) of strike 77.00 has an intrinsic value of 0 rupees
IOC in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| IOC 76 PE | 3.15 | 3.75 | 3.75 | 2.85 | 91000 | 26.00 | 8778 lakhs |
| IOC 77 PE | 3.70 | 4.70 | 4.70 | 3.40 | 49000 | 14.00 | 8379 lakhs |
| IOC 78 PE | 4.30 | 5.10 | 5.10 | 3.90 | 80500 | 23.00 | 9975 lakhs |
| IOC 79 PE | 4.90 | 4.55 | 4.90 | 4.55 | 7000 | 2.00 | 4389 lakhs |
| IOC 80 PE | 5.75 | 6.70 | 6.70 | 5.35 | 119000 | 34.00 | 59251.5 lakhs |
| IOC 81 PE | 6.10 | 6.10 | 6.10 | 6.10 | 3500 | 1.00 | 798 lakhs |
| IOC 82 PE | 10.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 598.5 lakhs |
| IOC 83 PE | 4.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 84 PE | 8.50 | 8.50 | 8.50 | 8.50 | 3500 | 1.00 | 199.5 lakhs |
| IOC 85 PE | 9.70 | 9.70 | 9.85 | 9.25 | 21000 | 6.00 | 27930 lakhs |
| IOC 86 PE | 10.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 199.5 lakhs |
| IOC 87 PE | 6.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 88 PE | 16.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 199.5 lakhs |
| IOC 89 PE | 11.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 199.5 lakhs |
| IOC 90 PE | 16.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 9775.5 lakhs |
| IOC 91 PE | 8.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 92 PE | 10.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 399 lakhs |
| IOC 93 PE | 9.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 94 PE | 12.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 199.5 lakhs |
| IOC 95 PE | 23.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 997.5 lakhs |
| IOC 96 PE | 11.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 97 PE | 12.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 98 PE | 13.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 99 PE | 13.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 100 PE | 25.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 997.5 lakhs |
| IOC 101 PE | 15.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 102 PE | 15.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 103 PE | 16.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 104 PE | 17.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 105 PE | 18.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 106 PE | 33.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 15162 lakhs |
IOC Put (PE) of strike 76.00 has an intrinsic value of 0.34999999999999 rupees
IOC Put (PE) of strike 77.00 has an intrinsic value of 1.35 rupees
IOC out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| IOC 75 PE | 2.60 | 3.85 | 3.85 | 2.25 | 735000 | 210.00 | 53665.5 lakhs |
| IOC 74 PE | 2.10 | 2.60 | 2.60 | 1.85 | 126000 | 36.00 | 5586 lakhs |
| IOC 73 PE | 1.75 | 2.30 | 2.40 | 1.55 | 143500 | 41.00 | 10174.5 lakhs |
| IOC 72 PE | 1.45 | 2.00 | 2.45 | 1.20 | 283500 | 81.00 | 17755.5 lakhs |
| IOC 71 PE | 1.15 | 1.70 | 1.70 | 1.00 | 77000 | 22.00 | 8778 lakhs |
| IOC 70 PE | 0.95 | 1.50 | 1.50 | 0.80 | 570500 | 163.00 | 82792.5 lakhs |
| IOC 69 PE | 0.80 | 0.95 | 1.00 | 0.75 | 63000 | 18.00 | 8578.5 lakhs |
| IOC 68 PE | 0.50 | 0.75 | 0.75 | 0.50 | 38500 | 11.00 | 4788 lakhs |
| IOC 67 PE | 0.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 66 PE | 0.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 65 PE | 0.40 | 0.60 | 0.60 | 0.30 | 262500 | 75.00 | 31321.5 lakhs |
| IOC 64 PE | 0.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 63 PE | 0.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 62 PE | 0.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 61 PE | 0.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 60 PE | 0.20 | 0.25 | 0.25 | 0.20 | 24500 | 7.00 | 5386.5 lakhs |
| IOC 59 PE | 0.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 58 PE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 57 PE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 56 PE | 0.05 | 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 | 0 lakhs |
IOC Put (PE) of strike 75.00 has an intrinsic value of 0 rupees
IOC Put (PE) of strike 74.00 has an intrinsic value of 0 rupees
