BullFO

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

Indian Oil (IOC) option chain analysis 24 Feb 2022 expiry

Indian Oil (IOC) deals in Oil Marketing & Distribution

Stock of Indian Oil closed at 122.70, opened at 120.90 and traded inside a range of 119.80 and 123.75 with a volume of 85.94 lakhs.

Date Close Open High Low Volume
27 Thu Jan 122.70 120.90 123.75 119.80 85.94 lakhs
25 Tue Jan 121.45 120.20 121.70 119.30 64.34 lakhs
24 Mon Jan 120.35 121.00 122.45 119.90 131.11 lakhs
21 Fri Jan 121.70 124.00 125.50 120.75 98.19 lakhs
20 Thu Jan 125.50 125.10 125.95 124.35 66.72 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 125.00 has highest open interest of 6220500 with 957.00 total contracts traded, and a volume of 34222500000 and is trading at a premium of 2.20 Click here to view IOC 125.00 Call price analysis

Put of strike 120.00 has highest open interest of 1755000 with 270.00 total contracts traded, and a volume of 12717250000 and is trading at a premium of 3.95 Click here to view IOC 120.00 Put price analysis

Most active IOC Calls & Puts

Strike Premium Open Interest Contracts Volume
IOC 125 CE 2.20 6220500 957.00 342225 lakhs
IOC 120 CE 4.00 3399500 523.00 130975 lakhs
IOC 130 CE 1.30 3126500 481.00 166887.5 lakhs
IOC 120 PE 3.95 1755000 270.00 127172.5 lakhs
IOC 140 CE 0.50 1326000 204.00 62952.5 lakhs
IOC 135 CE 0.80 1235000 190.00 49010 lakhs
IOC 110 PE 1.05 1085500 167.00 104357.5 lakhs
IOC 115 PE 2.05 890500 137.00 66332.5 lakhs
IOC 124 CE 2.55 728000 112.00 19857.5 lakhs
IOC 145 CE 0.30 520000 80.00 19012.5 lakhs
IOC 159 CE 0.20 234000 36.00 5492.5 lakhs
IOC 105 PE 0.60 221000 34.00 13942.5 lakhs
IOC 123 CE 2.80 208000 32.00 8450 lakhs
IOC 122 CE 3.15 188500 29.00 6760 lakhs
IOC 130 PE 11.00 188500 29.00 16900 lakhs
IOC 128 CE 1.50 182000 28.00 10562.5 lakhs
IOC 115 CE 6.90 143000 22.00 5915 lakhs
IOC 125 PE 6.95 130000 20.00 24082.5 lakhs
IOC 100 PE 0.30 123500 19.00 34222.5 lakhs
IOC 110 CE 11.55 84500 13.00 9295 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 122 CE 3.15 3.10 3.25 3.00 188500 29.00 6760 lakhs
IOC 121 CE 11.65 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 120 CE 4.00 3.35 4.25 3.15 3399500 523.00 130975 lakhs
IOC 119 CE 4.30 4.30 4.30 4.30 6500 1.00 422.5 lakhs
IOC 118 CE 4.80 4.80 4.80 4.80 6500 1.00 422.5 lakhs
IOC 117 CE 14.10 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 116 CE 14.75 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 115 CE 6.90 6.65 7.60 6.45 143000 22.00 5915 lakhs
IOC 114 CE 16.10 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 113 CE 16.80 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 112 CE 17.55 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 111 CE 18.30 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 110 CE 11.55 10.25 11.55 9.80 84500 13.00 9295 lakhs
IOC 109 CE 19.80 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 108 CE 20.60 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 107 CE 21.40 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 106 CE 22.20 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 105 CE 23.05 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 104 CE 23.90 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 103 CE 24.75 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 102 CE 25.60 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 101 CE 26.50 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 100 CE 27.40 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 99 CE 28.30 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 98 CE 29.20 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 97 CE 30.10 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 96 CE 31.05 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 95 CE 31.95 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 94 CE 32.90 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 93 CE 33.85 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 92 CE 34.80 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 91 CE 35.75 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 90 CE 36.70 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 89 CE 37.65 0.00 0.00 0.00 0 0.00 0 lakhs

IOC Call (CE) of strike 122.00 has an intrinsic value of 0.7 rupees

 chart IOC 122.00 CE

IOC Call (CE) of strike 121.00 has an intrinsic value of 1.7 rupees

 chart IOC 121.00 CE

IOC out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
IOC 123 CE 2.80 2.90 3.00 2.70 208000 32.00 8450 lakhs
IOC 124 CE 2.55 1.85 2.70 1.85 728000 112.00 19857.5 lakhs
IOC 125 CE 2.20 1.70 2.30 1.50 6220500 957.00 342225 lakhs
IOC 126 CE 2.10 2.10 2.10 2.10 6500 1.00 422.5 lakhs
IOC 127 CE 1.65 1.65 1.65 1.65 6500 1.00 422.5 lakhs
IOC 128 CE 1.50 1.60 1.60 1.50 182000 28.00 10562.5 lakhs
IOC 129 CE 1.50 1.50 1.50 1.50 6500 1.00 422.5 lakhs
IOC 130 CE 1.30 1.00 1.35 0.95 3126500 481.00 166887.5 lakhs
IOC 131 CE 6.90 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 132 CE 1.05 1.05 1.05 1.05 26000 4.00 1267.5 lakhs
IOC 133 CE 6.15 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 134 CE 0.80 0.80 0.80 0.80 19500 3.00 1267.5 lakhs
IOC 135 CE 0.80 0.65 0.80 0.65 1235000 190.00 49010 lakhs
IOC 136 CE 5.15 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 137 CE 4.85 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 138 CE 4.55 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 139 CE 4.30 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 140 CE 0.50 0.50 0.55 0.40 1326000 204.00 62952.5 lakhs
IOC 141 CE 3.80 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 142 CE 3.55 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 143 CE 3.35 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 144 CE 3.10 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 145 CE 0.30 0.25 0.35 0.25 520000 80.00 19012.5 lakhs
IOC 146 CE 2.75 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 147 CE 2.55 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 148 CE 2.40 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 149 CE 2.25 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 150 CE 0.15 0.25 0.30 0.15 19500 3.00 845 lakhs
IOC 151 CE 1.95 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 152 CE 1.80 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 153 CE 1.70 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 154 CE 1.60 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 155 CE 1.45 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 156 CE 1.35 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 157 CE 1.25 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 158 CE 1.20 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 159 CE 0.20 0.40 2.95 0.15 234000 36.00 5492.5 lakhs
IOC 160 CE 1.00 0.00 0.00 0.00 0 0.00 0 lakhs

IOC Call (CE) of strike 123.00 has an intrinsic value of 0 rupees

 chart IOC 123.00 CE

IOC Call (CE) of strike 124.00 has an intrinsic value of 0 rupees

 chart IOC 124.00 CE

IOC in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
IOC 123 PE 4.75 0.00 0.00 0.00 0 0.00 422.5 lakhs
IOC 124 PE 7.20 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 125 PE 6.95 7.40 7.60 6.65 130000 20.00 24082.5 lakhs
IOC 126 PE 8.15 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 127 PE 8.70 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 128 PE 9.25 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 129 PE 9.80 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 130 PE 11.00 12.00 12.15 11.00 188500 29.00 16900 lakhs
IOC 131 PE 10.95 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 132 PE 11.55 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 133 PE 12.20 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 134 PE 15.00 0.00 0.00 0.00 0 0.00 422.5 lakhs
IOC 135 PE 16.25 16.25 16.25 16.25 13000 2.00 8872.5 lakhs
IOC 136 PE 14.15 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 137 PE 14.85 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 138 PE 15.55 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 139 PE 16.25 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 140 PE 19.70 0.00 0.00 0.00 0 0.00 422.5 lakhs
IOC 141 PE 17.75 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 142 PE 18.50 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 143 PE 19.30 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 144 PE 20.05 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 145 PE 34.45 0.00 0.00 0.00 0 0.00 422.5 lakhs
IOC 146 PE 21.65 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 147 PE 22.45 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 148 PE 23.30 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 149 PE 24.10 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 150 PE 24.95 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 151 PE 25.80 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 152 PE 26.65 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 153 PE 27.55 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 154 PE 28.40 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 155 PE 29.30 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 156 PE 30.20 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 157 PE 31.10 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 158 PE 32.00 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 159 PE 32.90 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 160 PE 33.80 0.00 0.00 0.00 0 0.00 0 lakhs

IOC Put (PE) of strike 123.00 has an intrinsic value of 0.3 rupees

 chart IOC 123.00 PE

IOC Put (PE) of strike 124.00 has an intrinsic value of 1.3 rupees

 chart IOC 124.00 PE

IOC out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
IOC 122 PE 6.25 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 121 PE 5.85 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 120 PE 3.95 4.50 4.70 3.60 1755000 270.00 127172.5 lakhs
IOC 119 PE 3.20 0.00 0.00 0.00 0 0.00 422.5 lakhs
IOC 118 PE 2.85 2.70 2.85 2.70 13000 2.00 422.5 lakhs
IOC 117 PE 4.30 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 116 PE 3.95 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 115 PE 2.05 2.30 2.40 1.80 890500 137.00 66332.5 lakhs
IOC 114 PE 3.35 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 113 PE 3.05 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 112 PE 2.80 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 111 PE 2.55 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 110 PE 1.05 1.05 1.20 0.90 1085500 167.00 104357.5 lakhs
IOC 109 PE 2.10 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 108 PE 1.90 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 107 PE 1.70 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 106 PE 0.30 0.00 0.00 0.00 0 0.00 1267.5 lakhs
IOC 105 PE 0.60 0.50 0.70 0.50 221000 34.00 13942.5 lakhs
IOC 104 PE 1.20 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 103 PE 1.90 0.00 0.00 0.00 0 0.00 1690 lakhs
IOC 102 PE 0.95 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 101 PE 0.25 3.00 3.00 0.25 13000 2.00 0 lakhs
IOC 100 PE 0.30 0.50 0.50 0.30 123500 19.00 34222.5 lakhs
IOC 99 PE 0.65 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 98 PE 0.60 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 97 PE 0.50 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 96 PE 0.45 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 95 PE 0.40 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 94 PE 0.35 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 93 PE 0.30 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 92 PE 0.25 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 91 PE 0.20 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 90 PE 0.20 0.00 0.00 0.00 0 0.00 0 lakhs
IOC 89 PE 0.15 0.00 0.00 0.00 0 0.00 0 lakhs

IOC Put (PE) of strike 122.00 has an intrinsic value of 0 rupees

 chart IOC 122.00 PE

IOC Put (PE) of strike 121.00 has an intrinsic value of 0 rupees

 chart IOC 121.00 PE