BullFO

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

nse chart

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

chart IOC

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

 chart IOC 118.00 CE

IOC Call (CE) of strike 117.00 has an intrinsic value of 1.25 rupees

 chart IOC 117.00 CE

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

 chart IOC 119.00 CE

IOC Call (CE) of strike 120.00 has an intrinsic value of 0 rupees

 chart IOC 120.00 CE

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

 chart IOC 119.00 PE

IOC Put (PE) of strike 120.00 has an intrinsic value of 1.75 rupees

 chart IOC 120.00 PE

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

 chart IOC 118.00 PE

IOC Put (PE) of strike 117.00 has an intrinsic value of 0 rupees

 chart IOC 117.00 PE