BullFO

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

nse chart

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

chart IOC

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

 chart IOC 75.00 CE

IOC Call (CE) of strike 74.00 has an intrinsic value of 1.65 rupees

 chart IOC 74.00 CE

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

 chart IOC 76.00 CE

IOC Call (CE) of strike 77.00 has an intrinsic value of 0 rupees

 chart IOC 77.00 CE

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

 chart IOC 76.00 PE

IOC Put (PE) of strike 77.00 has an intrinsic value of 1.35 rupees

 chart IOC 77.00 PE

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

 chart IOC 75.00 PE

IOC Put (PE) of strike 74.00 has an intrinsic value of 0 rupees

 chart IOC 74.00 PE