Indian Oil (IOC) option chain analysis (30 Jul)
Indian Oil (IOC) option chain analysis 30 Jul 2020 expiry
Indian Oil (IOC) deals in Oil Marketing & Distribution
Stock of Indian Oil closed at 87.85, opened at 88.40 and traded inside a range of 87.20 and 89.10 with a volume of 99.9 lakhs.
| Date | Close | Open | High | Low | Volume |
| 03 Fri Jul | 87.85 | 88.40 | 89.10 | 87.20 | 99.9 lakhs |
| 02 Thu Jul | 88.35 | 86.50 | 88.90 | 85.95 | 233.13 lakhs |
| 01 Wed Jul | 85.65 | 85.65 | 86.15 | 84.30 | 143.31 lakhs |
| 30 Tue Jun | 85.35 | 88.30 | 88.45 | 84.75 | 163.45 lakhs |
| 29 Mon Jun | 87.10 | 89.50 | 90.70 | 86.50 | 214.51 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 90.00 has highest open interest of 1207500 with 345.00 total contracts traded, and a volume of 11531100000 and is trading at a premium of 3.25 Click here to view IOC 90.00 Call price analysis
Put of strike 85.00 has highest open interest of 332500 with 95.00 total contracts traded, and a volume of 5246850000 and is trading at a premium of 2.65 Click here to view IOC 85.00 Put price analysis
Most active IOC Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| IOC 90 CE | 3.25 | 1207500 | 345.00 | 115311 lakhs |
| IOC 100 CE | 1.10 | 1081500 | 309.00 | 146034 lakhs |
| IOC 95 CE | 1.90 | 710500 | 203.00 | 65835 lakhs |
| IOC 85 PE | 2.65 | 332500 | 95.00 | 52468.5 lakhs |
| IOC 80 PE | 1.10 | 318500 | 91.00 | 61446 lakhs |
| IOC 105 CE | 0.65 | 210000 | 60.00 | 33715.5 lakhs |
| IOC 85 CE | 5.60 | 199500 | 57.00 | 44887.5 lakhs |
| IOC 75 PE | 0.40 | 178500 | 51.00 | 18354 lakhs |
| IOC 88 CE | 4.00 | 122500 | 35.00 | 9376.5 lakhs |
| IOC 83 PE | 1.85 | 73500 | 21.00 | 6583.5 lakhs |
| IOC 88 CE | 4.15 | 66500 | 19.00 | 11970 lakhs |
| IOC 90 PE | 5.25 | 63000 | 18.00 | 30324 lakhs |
| IOC 87 PE | 3.55 | 63000 | 18.00 | 8179.5 lakhs |
| IOC 92 CE | 2.55 | 63000 | 18.00 | 8778 lakhs |
| IOC 110 CE | 0.40 | 59500 | 17.00 | 51471 lakhs |
| IOC 78 PE | 0.70 | 56000 | 16.00 | 6783 lakhs |
| IOC 89 CE | 3.55 | 56000 | 16.00 | 11172 lakhs |
| IOC 91 CE | 2.80 | 49000 | 14.00 | 6783 lakhs |
| IOC 93 CE | 2.20 | 49000 | 14.00 | 8977.5 lakhs |
| IOC 93 CE | 2.50 | 45500 | 13.00 | 12768 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 88 CE | 4.15 | 4.65 | 4.65 | 4.00 | 66500 | 19.00 | 11970 lakhs |
| IOC 87 CE | 4.35 | 4.60 | 4.60 | 4.30 | 21000 | 6.00 | 15162 lakhs |
| IOC 86 CE | 4.90 | 4.60 | 5.25 | 4.60 | 38500 | 11.00 | 4588.5 lakhs |
| IOC 85 CE | 5.60 | 6.15 | 6.20 | 5.25 | 199500 | 57.00 | 44887.5 lakhs |
| IOC 84 CE | 6.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 997.5 lakhs |
| IOC 83 CE | 6.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 83 CE | 7.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 199.5 lakhs |
| IOC 82 CE | 8.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 81 CE | 8.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 798 lakhs |
| IOC 80 CE | 9.05 | 9.25 | 9.25 | 8.50 | 24500 | 7.00 | 4389 lakhs |
| IOC 79 CE | 5.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 78 CE | 6.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 78 CE | 9.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 199.5 lakhs |
| IOC 77 CE | 6.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 76 CE | 7.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 75 CE | 12.55 | 12.55 | 12.55 | 12.55 | 3500 | 1.00 | 798 lakhs |
| IOC 74 CE | 8.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 73 CE | 8.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 73 CE | 15.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 72 CE | 9.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 71 CE | 10.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 70 CE | 17.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 199.5 lakhs |
| IOC 69 CE | 11.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 68 CE | 12.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 68 CE | 19.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 67 CE | 12.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 66 CE | 13.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 65 CE | 21.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 64 CE | 15.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 63 CE | 16.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 63 CE | 23.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 62 CE | 16.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 61 CE | 17.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 60 CE | 26.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 199.5 lakhs |
| IOC 58 CE | 27.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 55 CE | 30.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 53 CE | 32.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
IOC Call (CE) of strike 87.50 has an intrinsic value of 0.34999999999999 rupees
IOC Call (CE) of strike 87.00 has an intrinsic value of 0.84999999999999 rupees
IOC out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| IOC 88 CE | 4.00 | 4.60 | 4.65 | 3.80 | 122500 | 35.00 | 9376.5 lakhs |
| IOC 89 CE | 3.55 | 4.15 | 4.15 | 3.30 | 56000 | 16.00 | 11172 lakhs |
| IOC 90 CE | 3.25 | 3.95 | 3.95 | 3.00 | 1207500 | 345.00 | 115311 lakhs |
| IOC 91 CE | 2.80 | 3.20 | 3.40 | 2.80 | 49000 | 14.00 | 6783 lakhs |
| IOC 92 CE | 2.55 | 2.90 | 2.90 | 2.40 | 63000 | 18.00 | 8778 lakhs |
| IOC 93 CE | 2.50 | 2.50 | 2.60 | 2.35 | 45500 | 13.00 | 12768 lakhs |
| IOC 93 CE | 2.20 | 2.60 | 2.65 | 2.15 | 49000 | 14.00 | 8977.5 lakhs |
| IOC 94 CE | 1.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 95 CE | 1.90 | 2.20 | 2.40 | 1.70 | 710500 | 203.00 | 65835 lakhs |
| IOC 96 CE | 2.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 199.5 lakhs |
| IOC 97 CE | 1.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 98 CE | 1.40 | 1.50 | 1.50 | 1.40 | 7000 | 2.00 | 997.5 lakhs |
| IOC 98 CE | 1.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 99 CE | 0.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 100 CE | 1.10 | 1.25 | 1.55 | 1.00 | 1081500 | 309.00 | 146034 lakhs |
| IOC 101 CE | 1.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 399 lakhs |
| IOC 102 CE | 0.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 103 CE | 0.80 | 1.00 | 1.00 | 0.80 | 10500 | 3.00 | 598.5 lakhs |
| IOC 103 CE | 1.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 104 CE | 1.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 105 CE | 0.65 | 0.70 | 0.70 | 0.60 | 210000 | 60.00 | 33715.5 lakhs |
| IOC 106 CE | 0.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 107 CE | 0.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 108 CE | 2.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 108 CE | 1.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 109 CE | 1.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 110 CE | 0.40 | 0.45 | 0.45 | 0.35 | 59500 | 17.00 | 51471 lakhs |
| IOC 113 CE | 1.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 115 CE | 0.20 | 0.30 | 0.30 | 0.15 | 14000 | 4.00 | 8179.5 lakhs |
| IOC 118 CE | 0.15 | 0.35 | 0.35 | 0.15 | 14000 | 4.00 | 11970 lakhs |
IOC Call (CE) of strike 88.00 has an intrinsic value of 0 rupees
IOC Call (CE) of strike 89.00 has an intrinsic value of 0 rupees
IOC in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| IOC 88 PE | 4.00 | 4.20 | 4.40 | 4.00 | 38500 | 11.00 | 6384 lakhs |
| IOC 89 PE | 4.75 | 4.35 | 4.75 | 4.35 | 14000 | 4.00 | 6384 lakhs |
| IOC 90 PE | 5.25 | 4.95 | 5.65 | 4.95 | 63000 | 18.00 | 30324 lakhs |
| IOC 91 PE | 8.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 598.5 lakhs |
| IOC 92 PE | 6.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 199.5 lakhs |
| IOC 93 PE | 6.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1197 lakhs |
| IOC 93 PE | 8.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 199.5 lakhs |
| IOC 94 PE | 17.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 95 PE | 8.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1995 lakhs |
| IOC 96 PE | 18.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 97 PE | 19.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 98 PE | 16.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 98 PE | 20.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 99 PE | 21.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 100 PE | 12.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 5386.5 lakhs |
| IOC 101 PE | 23.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 102 PE | 24.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 103 PE | 20.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 103 PE | 20.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 104 PE | 20.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 105 PE | 18.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 798 lakhs |
| IOC 106 PE | 22.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 107 PE | 23.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 108 PE | 24.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 108 PE | 22.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 109 PE | 23.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 110 PE | 21.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1197 lakhs |
| IOC 113 PE | 28.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 115 PE | 29.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 399 lakhs |
| IOC 118 PE | 29.60 | 29.60 | 29.60 | 29.60 | 3500 | 1.00 | 15561 lakhs |
IOC Put (PE) of strike 88.00 has an intrinsic value of 0.15000000000001 rupees
IOC Put (PE) of strike 89.00 has an intrinsic value of 1.15 rupees
IOC out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| IOC 88 PE | 3.90 | 4.00 | 4.00 | 3.80 | 31500 | 9.00 | 12369 lakhs |
| IOC 87 PE | 3.55 | 3.25 | 3.85 | 3.25 | 63000 | 18.00 | 8179.5 lakhs |
| IOC 86 PE | 3.15 | 3.25 | 3.25 | 3.00 | 38500 | 11.00 | 6184.5 lakhs |
| IOC 85 PE | 2.65 | 2.50 | 2.95 | 2.45 | 332500 | 95.00 | 52468.5 lakhs |
| IOC 84 PE | 2.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 4588.5 lakhs |
| IOC 83 PE | 1.95 | 2.05 | 2.05 | 1.95 | 10500 | 3.00 | 3990 lakhs |
| IOC 83 PE | 1.85 | 1.75 | 1.90 | 1.70 | 73500 | 21.00 | 6583.5 lakhs |
| IOC 82 PE | 1.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 4987.5 lakhs |
| IOC 81 PE | 7.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 80 PE | 1.10 | 1.20 | 1.20 | 1.00 | 318500 | 91.00 | 61446 lakhs |
| IOC 79 PE | 1.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 598.5 lakhs |
| IOC 78 PE | 1.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 598.5 lakhs |
| IOC 78 PE | 0.70 | 0.70 | 0.75 | 0.65 | 56000 | 16.00 | 6783 lakhs |
| IOC 77 PE | 1.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 199.5 lakhs |
| IOC 76 PE | 1.15 | 1.15 | 1.15 | 1.15 | 7000 | 2.00 | 399 lakhs |
| IOC 75 PE | 0.40 | 0.45 | 0.45 | 0.35 | 178500 | 51.00 | 18354 lakhs |
| IOC 74 PE | 1.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 199.5 lakhs |
| IOC 73 PE | 0.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 199.5 lakhs |
| IOC 73 PE | 3.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 72 PE | 3.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 71 PE | 2.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 70 PE | 0.20 | 0.20 | 0.20 | 0.20 | 3500 | 1.00 | 16359 lakhs |
| IOC 69 PE | 2.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 68 PE | 1.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 68 PE | 1.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 67 PE | 1.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 66 PE | 1.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 65 PE | 0.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 199.5 lakhs |
| IOC 64 PE | 1.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 63 PE | 0.85 | 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 | 0.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 61 PE | 0.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 60 PE | 0.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 199.5 lakhs |
| IOC 58 PE | 0.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 55 PE | 0.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IOC 53 PE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 199.5 lakhs |
IOC Put (PE) of strike 87.50 has an intrinsic value of 0 rupees
IOC Put (PE) of strike 87.00 has an intrinsic value of 0 rupees
