BullFO

Indian Oil (IOC) option chain analysis (24 Jun)

Indian Oil (IOC) option chain analysis 24 Jun 2021 expiry

Indian Oil (IOC) deals in Oil Marketing & Distribution

Stock of Indian Oil closed at 115.75, opened at 114.55 and traded inside a range of 114.55 and 116.40 with a volume of 124.78 lakhs.

Date Close Open High Low Volume
15 Tue Jun 115.75 114.55 116.40 114.55 124.78 lakhs
14 Mon Jun 114.75 115.25 115.70 112.50 106.51 lakhs
11 Fri Jun 115.10 116.40 117.35 114.40 150.96 lakhs
10 Thu Jun 115.95 115.50 116.50 115.20 129.75 lakhs
09 Wed Jun 114.95 117.10 117.85 114.50 210.14 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 6500

Call of strike 115.00 has highest open interest of 10153000 with 1562.00 total contracts traded, and a volume of 41743000000 and is trading at a premium of 2.80 Click here to view IOC 115.00 Call price analysis

Put of strike 110.00 has highest open interest of 5050500 with 777.00 total contracts traded, and a volume of 24167000000 and is trading at a premium of 0.50 Click here to view IOC 110.00 Put price analysis

Most active IOC Calls & Puts

Strike Premium Open Interest Contracts Volume
IOC 115 CE 2.80 10153000 1562.00 417430 lakhs
IOC 120 CE 1.30 7956000 1224.00 605020 lakhs
IOC 110 PE 0.50 5050500 777.00 241670 lakhs
IOC 125 CE 0.60 4472000 688.00 310960 lakhs
IOC 115 PE 2.00 2600000 400.00 282230 lakhs
IOC 116 CE 2.40 2301000 354.00 70980 lakhs
IOC 117 CE 2.05 1898000 292.00 78162.5 lakhs
IOC 130 CE 0.35 1826500 281.00 225192.5 lakhs
IOC 105 PE 0.25 1521000 234.00 171957.5 lakhs
IOC 118 CE 1.75 1365000 210.00 120412.5 lakhs
IOC 112 PE 0.85 1040000 160.00 48587.5 lakhs
IOC 135 CE 0.20 988000 152.00 93795 lakhs
IOC 114 PE 1.60 903500 139.00 50700 lakhs
IOC 113 PE 1.20 877500 135.00 47320 lakhs
IOC 110 CE 6.30 858000 132.00 291525 lakhs
IOC 100 PE 0.15 760500 117.00 186322.5 lakhs
IOC 114 CE 3.35 754000 116.00 37602.5 lakhs
IOC 113 CE 3.95 695500 107.00 45207.5 lakhs
IOC 109 PE 0.40 663000 102.00 27040 lakhs
IOC 108 PE 0.30 559000 86.00 48587.5 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 115 CE 2.80 2.60 3.30 2.40 10153000 1562.00 417430 lakhs
IOC 114 CE 3.35 3.05 3.80 2.95 754000 116.00 37602.5 lakhs
IOC 113 CE 3.95 3.65 4.60 3.65 695500 107.00 45207.5 lakhs
IOC 112 CE 4.65 4.05 5.15 4.00 286000 44.00 56615 lakhs
IOC 111 CE 5.75 5.70 5.75 5.65 19500 3.00 38025 lakhs
IOC 110 CE 6.30 6.20 6.65 5.40 858000 132.00 291525 lakhs
IOC 109 CE 7.10 6.85 7.10 6.85 13000 2.00 9717.5 lakhs
IOC 108 CE 8.10 8.10 8.10 8.10 6500 1.00 8872.5 lakhs
IOC 107 CE 9.45 9.10 9.45 9.10 13000 2.00 10140 lakhs
IOC 106 CE 10.20 10.20 10.20 10.20 13000 2.00 8027.5 lakhs
IOC 105 CE 11.00 10.70 11.25 10.15 136500 21.00 38447.5 lakhs
IOC 104 CE 7.85 0.00 0.00 0.00 0 0.00 1690 lakhs
IOC 103 CE 5.75 0.00 0.00 0.00 0 0.00 8027.5 lakhs
IOC 102 CE 12.20 0.00 0.00 0.00 0 0.00 2535 lakhs
IOC 101 CE 8.70 0.00 0.00 0.00 0 0.00 422.5 lakhs
IOC 100 CE 15.40 15.30 16.10 15.20 45500 7.00 29575 lakhs
IOC 99 CE 4.30 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 97 CE 4.95 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 96 CE 3.00 0.00 0.00 0.00 0 0.00 422.5 lakhs
IOC 95 CE 20.00 0.00 0.00 0.00 0 0.00 10985 lakhs
IOC 94 CE 6.10 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 93 CE 6.55 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 92 CE 6.95 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 91 CE 7.45 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 90 CE 24.00 0.00 0.00 0.00 0 0.00 1267.5 lakhs
IOC 89 CE 8.40 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 88 CE 8.95 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 87 CE 9.50 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 86 CE 10.10 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 85 CE 10.70 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 84 CE 11.30 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 83 CE 11.95 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 82 CE 12.60 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 81 CE 13.30 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 80 CE 14.00 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 79 CE 14.75 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 78 CE 15.50 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 77 CE 16.25 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 76 CE 17.05 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 75 CE 17.85 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 74 CE 18.70 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 73 CE 19.55 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 72 CE 20.40 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 71 CE 21.25 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 70 CE 22.15 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 69 CE 23.05 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 68 CE 23.95 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 67 CE 24.90 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 66 CE 25.80 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 65 CE 26.75 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 64 CE 27.70 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 63 CE 28.65 0.00 0.00 0.00 0 0.00 0 lakhs

IOC Call (CE) of strike 115.00 has an intrinsic value of 0.75 rupees

 chart IOC 115.00 CE

IOC Call (CE) of strike 114.00 has an intrinsic value of 1.75 rupees

 chart IOC 114.00 CE

IOC out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
IOC 116 CE 2.40 2.00 2.80 2.00 2301000 354.00 70980 lakhs
IOC 117 CE 2.05 1.90 2.45 1.80 1898000 292.00 78162.5 lakhs
IOC 118 CE 1.75 1.60 2.10 1.55 1365000 210.00 120412.5 lakhs
IOC 119 CE 1.55 1.65 1.75 1.35 377000 58.00 60840 lakhs
IOC 120 CE 1.30 1.25 1.60 1.15 7956000 1224.00 605020 lakhs
IOC 121 CE 1.10 0.95 1.30 0.95 481000 74.00 56192.5 lakhs
IOC 122 CE 0.95 1.00 1.15 0.95 136500 21.00 41827.5 lakhs
IOC 123 CE 0.80 0.60 0.95 0.50 208000 32.00 16900 lakhs
IOC 124 CE 0.75 0.70 0.75 0.70 13000 2.00 4225 lakhs
IOC 125 CE 0.60 0.60 0.75 0.55 4472000 688.00 310960 lakhs
IOC 126 CE 0.55 0.55 0.55 0.55 6500 1.00 15210 lakhs
IOC 127 CE 0.45 0.45 0.55 0.45 19500 3.00 24082.5 lakhs
IOC 128 CE 0.40 0.45 0.45 0.40 45500 7.00 17745 lakhs
IOC 129 CE 0.40 0.40 0.40 0.40 65000 10.00 20280 lakhs
IOC 130 CE 0.35 0.30 0.45 0.30 1826500 281.00 225192.5 lakhs
IOC 131 CE 0.50 0.00 0.00 0.00 0 0.00 5915 lakhs
IOC 132 CE 0.30 0.25 0.30 0.25 377000 58.00 55770 lakhs
IOC 133 CE 0.25 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 134 CE 0.20 0.25 0.25 0.20 26000 4.00 13520 lakhs
IOC 135 CE 0.20 0.20 0.25 0.15 988000 152.00 93795 lakhs
IOC 136 CE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 137 CE 0.15 0.15 0.20 0.15 182000 28.00 16477.5 lakhs

IOC Call (CE) of strike 116.00 has an intrinsic value of 0 rupees

 chart IOC 116.00 CE

IOC Call (CE) of strike 117.00 has an intrinsic value of 0 rupees

 chart IOC 117.00 CE

IOC in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
IOC 116 PE 2.65 2.95 3.00 2.35 526500 81.00 41827.5 lakhs
IOC 117 PE 3.25 3.70 3.70 2.90 422500 65.00 29997.5 lakhs
IOC 118 PE 3.90 3.80 3.90 3.80 32500 5.00 7182.5 lakhs
IOC 119 PE 5.60 0.00 0.00 0.00 0 0.00 2957.5 lakhs
IOC 120 PE 5.55 6.05 6.20 5.20 247000 38.00 50277.5 lakhs
IOC 121 PE 29.70 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 122 PE 30.65 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 123 PE 31.55 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 124 PE 32.50 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 125 PE 14.00 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 126 PE 34.40 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 127 PE 35.35 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 128 PE 36.30 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 129 PE 37.25 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 130 PE 10.45 0.00 0.00 0.00 0 0.00 422.5 lakhs
IOC 131 PE 39.20 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 132 PE 39.55 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 133 PE 39.00 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 134 PE 38.70 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 135 PE 39.70 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 136 PE 36.30 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 137 PE 37.30 0.00 0.00 0.00 0 0.00 0 lakhs

IOC Put (PE) of strike 116.00 has an intrinsic value of 0.25 rupees

 chart IOC 116.00 PE

IOC Put (PE) of strike 117.00 has an intrinsic value of 1.25 rupees

 chart IOC 117.00 PE

IOC out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
IOC 115 PE 2.00 2.10 2.65 1.80 2600000 400.00 282230 lakhs
IOC 114 PE 1.60 2.00 2.00 1.40 903500 139.00 50700 lakhs
IOC 113 PE 1.20 1.50 1.50 1.00 877500 135.00 47320 lakhs
IOC 112 PE 0.85 1.10 1.25 0.80 1040000 160.00 48587.5 lakhs
IOC 111 PE 0.65 0.65 0.70 0.60 169000 26.00 20280 lakhs
IOC 110 PE 0.50 0.75 0.75 0.45 5050500 777.00 241670 lakhs
IOC 109 PE 0.40 0.50 0.50 0.35 663000 102.00 27040 lakhs
IOC 108 PE 0.30 0.45 0.45 0.30 559000 86.00 48587.5 lakhs
IOC 107 PE 0.25 0.30 0.30 0.25 130000 20.00 44362.5 lakhs
IOC 106 PE 0.25 0.25 0.30 0.20 188500 29.00 35067.5 lakhs
IOC 105 PE 0.25 0.30 0.35 0.20 1521000 234.00 171957.5 lakhs
IOC 104 PE 0.25 0.25 0.25 0.20 19500 3.00 44785 lakhs
IOC 103 PE 0.20 0.20 0.20 0.15 39000 6.00 14787.5 lakhs
IOC 102 PE 0.15 0.15 0.15 0.15 84500 13.00 25350 lakhs
IOC 101 PE 0.10 0.10 0.10 0.10 104000 16.00 14365 lakhs
IOC 100 PE 0.15 0.15 0.20 0.10 760500 117.00 186322.5 lakhs
IOC 99 PE 0.10 0.00 0.00 0.00 0 0.00 5070 lakhs
IOC 98 PE 0.15 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 97 PE 0.70 0.00 0.00 0.00 0 0.00 422.5 lakhs
IOC 96 PE 9.55 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 95 PE 0.10 0.10 0.10 0.05 325000 50.00 88302.5 lakhs
IOC 94 PE 8.35 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 93 PE 7.75 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 92 PE 7.20 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 91 PE 0.10 0.00 0.00 0.00 0 0.00 422.5 lakhs
IOC 90 PE 0.05 0.05 0.05 0.05 13000 2.00 103090 lakhs
IOC 89 PE 5.70 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 88 PE 0.10 0.00 0.00 0.00 0 0.00 422.5 lakhs
IOC 87 PE 4.80 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 86 PE 4.40 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 26195 lakhs
IOC 84 PE 0.15 0.00 0.00 0.00 0 0.00 1690 lakhs
IOC 83 PE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 82 PE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 81 PE 2.65 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 80 PE 0.05 0.00 0.00 0.00 0 0.00 7182.5 lakhs
IOC 79 PE 2.10 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 78 PE 0.35 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 77 PE 0.25 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 76 PE 0.15 0.00 0.00 0.00 0 0.00 422.5 lakhs
IOC 75 PE 0.15 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 74 PE 0.05 0.00 0.00 0.00 0 0.00 3380 lakhs
IOC 73 PE 0.15 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 2535 lakhs
IOC 71 PE 0.70 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 70 PE 0.60 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 69 PE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 68 PE 0.10 0.00 0.00 0.00 0 0.00 422.5 lakhs
IOC 67 PE 0.35 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 66 PE 0.30 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 65 PE 0.25 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 64 PE 0.05 0.00 0.00 0.00 0 0.00 4647.5 lakhs
IOC 63 PE 0.10 0.00 0.00 0.00 0 0.00 422.5 lakhs

IOC Put (PE) of strike 115.00 has an intrinsic value of 0 rupees

 chart IOC 115.00 PE

IOC Put (PE) of strike 114.00 has an intrinsic value of 0 rupees

 chart IOC 114.00 PE