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
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
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
IOC Call (CE) of strike 121.00 has an intrinsic value of 1.7 rupees
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
IOC Call (CE) of strike 124.00 has an intrinsic value of 0 rupees
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
IOC Put (PE) of strike 124.00 has an intrinsic value of 1.3 rupees
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
IOC Put (PE) of strike 121.00 has an intrinsic value of 0 rupees
