Profit

NSE Symbol: | BSE Code: | ISIN: | Sector:

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
75.50
Change Change %
1.05 1.41%

Updated:22 May, 2020, 15:59 PM IST

BSE
75.45
Change Change %
1.00 1.34%

Updated:22 May, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
28-05-2020
OPTSTK
CE75.00
1.95 0.10 5.41% 73.55
Previous Close 1.85
Open 1.00
High 2.25
Low 0.85
Vol 21,64,000
Open Interest (OI) 9,00,000
Change in OI 0
Bid Price 1.75
Offer Price 1.90
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
28-05-2020
OPTSTK
CE72.50
3.50 0.05 1.45% 72.00
Previous Close 3.45
Open 1.70
High 3.80
Low 1.70
Vol 1,80,000
Open Interest (OI) 1,20,000
Change in OI 0
Bid Price 3.30
Offer Price 4.05
Bid Quantity 4,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
28-05-2020
OPTSTK
PE135.00
52.00 0.00 0.00% 23.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 48,000
Change in OI 0
Bid Price 58.95
Offer Price 60.20
Bid Quantity 4,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
28-05-2020
OPTSTK
PE67.50
0.15 0.00 0.00% 75.35
Previous Close 0.15
Open 0.20
High 0.20
Low 0.15
Vol 16,000
Open Interest (OI) 68,000
Change in OI 0
Bid Price 0.10
Offer Price 0.25
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
28-05-2020
OPTSTK
CE65.00
8.55 0.00 0.00% 66.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,000
Change in OI 0
Bid Price 9.85
Offer Price 11.35
Bid Quantity 52,000
Offer Quantity 28,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
28-05-2020
OPTSTK
PE65.00
0.10 0.00 0.00% 75.40
Previous Close 0.10
Open 0.10
High 0.20
Low 0.05
Vol 92,000
Open Interest (OI) 1,88,000
Change in OI 0
Bid Price 0.05
Offer Price 0.20
Bid Quantity 1,28,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
28-05-2020
OPTSTK
CE130.00
0.05 0.00 0.00% 75.45
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 4,000
Open Interest (OI) 2,60,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,04,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
28-05-2020
OPTSTK
PE130.00
44.90 0.00 0.00% 30.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,60,000
Change in OI 0
Bid Price 53.45
Offer Price 55.20
Bid Quantity 16,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
28-05-2020
OPTSTK
CE140.00
0.05 0.00 0.00% 75.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 64,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
28-05-2020
OPTSTK
PE140.00
64.25 0.00 0.00% 11.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 80,000
Change in OI 0
Bid Price 63.60
Offer Price 65.20
Bid Quantity 24,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
28-05-2020
OPTSTK
PE85.00
10.05 0.00 0.00% 65.45
Previous Close 10.05
Open 10.05
High 10.05
Low 10.05
Vol 4,000
Open Interest (OI) 32,000
Change in OI 0
Bid Price 8.75
Offer Price 9.95
Bid Quantity 40,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
28-05-2020
OPTSTK
CE125.00
0.05 0.00 0.00% 75.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,000
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
28-05-2020
OPTSTK
PE125.00
41.95 0.00 0.00% 33.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,000
Change in OI 0
Bid Price 48.65
Offer Price 50.25
Bid Quantity 24,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
28-05-2020
OPTSTK
CE52.50
20.25 0.00 0.00% 55.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,000
Change in OI 0
Bid Price 22.15
Offer Price 23.75
Bid Quantity 44,000
Offer Quantity 32,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
28-05-2020
OPTSTK
PE82.50
7.50 0.00 0.00% 68.00
Previous Close 7.50
Open 8.40
High 8.40
Low 7.50
Vol 24,000
Open Interest (OI) 76,000
Change in OI 0
Bid Price 6.40
Offer Price 7.90
Bid Quantity 4,000
Offer Quantity 20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
28-05-2020
OPTSTK
PE62.50
0.95 0.00 0.00% 74.55
Previous Close 0.95
Open 0.95
High 0.95
Low 0.95
Vol 1,84,000
Open Interest (OI) 1,84,000
Change in OI 0
Bid Price 0.00
Offer Price 0.70
Bid Quantity 0
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
28-05-2020
OPTSTK
CE97.50
0.15 0.00 0.00% 75.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,000
Change in OI 0
Bid Price 0.00
Offer Price 2.40
Bid Quantity 0
Offer Quantity 44,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
28-05-2020
OPTSTK
CE95.00
0.10 0.00 0.00% 75.40
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 60,000
Open Interest (OI) 1,88,000
Change in OI 0
Bid Price 0.05
Offer Price 0.15
Bid Quantity 1,16,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
28-05-2020
OPTSTK
PE95.00
19.90 0.00 0.00% 55.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 24,000
Change in OI 0
Bid Price 18.60
Offer Price 20.20
Bid Quantity 28,000
Offer Quantity 20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
28-05-2020
OPTSTK
CE92.50
0.10 0.00 0.00% 75.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,40,000
Change in OI 0
Bid Price 0.05
Offer Price 0.30
Bid Quantity 12,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
28-05-2020
OPTSTK
CE110.00
0.05 0.00 0.00% 75.45
Previous Close 0.05
Open 0.10
High 0.10
Low 0.05
Vol 8,000
Open Interest (OI) 1,60,000
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 44,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
28-05-2020
OPTSTK
PE110.00
35.45 0.00 0.00% 40.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 20,000
Change in OI 0
Bid Price 33.65
Offer Price 35.20
Bid Quantity 16,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
28-05-2020
OPTSTK
CE70.00
5.70 0.00 0.00% 69.80
Previous Close 5.70
Open 4.15
High 5.70
Low 3.65
Vol 2,04,000
Open Interest (OI) 1,04,000
Change in OI 0
Bid Price 5.60
Offer Price 5.75
Bid Quantity 8,000
Offer Quantity 40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
28-05-2020
OPTSTK
PE70.00
0.15 0.00 0.00% 75.35
Previous Close 0.15
Open 0.75
High 0.75
Low 0.15
Vol 13,92,000
Open Interest (OI) 12,56,000
Change in OI 0
Bid Price 0.15
Offer Price 0.30
Bid Quantity 8,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
28-05-2020
OPTSTK
PE80.00
5.05 0.00 0.00% 70.45
Previous Close 5.05
Open 6.40
High 6.85
Low 5.00
Vol 60,000
Open Interest (OI) 5,36,000
Change in OI 0
Bid Price 4.85
Offer Price 5.35
Bid Quantity 8,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
28-05-2020
OPTSTK
CE115.00
0.05 0.00 0.00% 75.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 20,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
28-05-2020
OPTSTK
CE105.00
0.10 0.00 0.00% 75.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 48,000
Change in OI 0
Bid Price 0.05
Offer Price 0.15
Bid Quantity 12,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
28-05-2020
OPTSTK
CE90.00
0.10 0.00 0.00% 75.40
Previous Close 0.10
Open 0.15
High 0.15
Low 0.10
Vol 1,56,000
Open Interest (OI) 9,76,000
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 28,000
Offer Quantity 44,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
28-05-2020
OPTSTK
PE90.00
14.60 0.00 0.00% 60.90
Previous Close 14.60
Open 15.00
High 15.00
Low 14.60
Vol 8,000
Open Interest (OI) 1,40,000
Change in OI 0
Bid Price 13.85
Offer Price 15.10
Bid Quantity 12,000
Offer Quantity 20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
28-05-2020
OPTSTK
CE120.00
0.05 0.00 0.00% 75.45
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 12,000
Open Interest (OI) 72,000
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 20,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
28-05-2020
OPTSTK
PE120.00
40.30 0.00 0.00% 35.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,000
Change in OI 0
Bid Price 43.50
Offer Price 45.20
Bid Quantity 16,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
28-05-2020
OPTSTK
PE55.00
0.05 0.00 0.00% 75.45
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 24,000
Open Interest (OI) 56,000
Change in OI 0
Bid Price 0.05
Offer Price 0.20
Bid Quantity 4,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
28-05-2020
OPTSTK
PE155.00
71.50 0.00 0.00% 4.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,000
Change in OI 0
Bid Price 78.90
Offer Price 80.25
Bid Quantity 4,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
28-05-2020
OPTSTK
PE60.00
0.10 0.00 0.00% 75.40
Previous Close 0.10
Open 0.10
High 0.15
Low 0.05
Vol 1,52,000
Open Interest (OI) 6,84,000
Change in OI 0
Bid Price 0.05
Offer Price 0.15
Bid Quantity 3,00,000
Offer Quantity 28,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
28-05-2020
OPTSTK
PE77.50
4.00 0.00 0.00% 71.50
Previous Close 4.00
Open 4.90
High 4.90
Low 4.00
Vol 12,000
Open Interest (OI) 1,12,000
Change in OI 0
Bid Price 2.55
Offer Price 3.30
Bid Quantity 4,000
Offer Quantity 20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
28-05-2020
OPTSTK
CE145.00
0.10 0.00 0.00% 75.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 20,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
28-05-2020
OPTSTK
PE145.00
62.05 0.00 0.00% 13.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 20,000
Change in OI 0
Bid Price 68.55
Offer Price 70.20
Bid Quantity 16,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
28-05-2020
OPTSTK
CE87.50
0.15 0.00 0.00% 75.35
Previous Close 0.15
Open 0.20
High 0.20
Low 0.15
Vol 40,000
Open Interest (OI) 2,56,000
Change in OI 0
Bid Price 0.10
Offer Price 0.20
Bid Quantity 8,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
28-05-2020
OPTSTK
PE87.50
12.35 0.00 0.00% 63.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 24,000
Change in OI 0
Bid Price 11.20
Offer Price 12.90
Bid Quantity 28,000
Offer Quantity 28,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
28-05-2020
OPTSTK
CE100.00
0.10 0.00 0.00% 75.40
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 1,40,000
Open Interest (OI) 5,80,000
Change in OI 0
Bid Price 0.05
Offer Price 0.15
Bid Quantity 48,000
Offer Quantity 1,12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
28-05-2020
OPTSTK
PE100.00
26.70 0.00 0.00% 48.80
Previous Close 26.70
Open 26.70
High 26.70
Low 26.70
Vol 4,000
Open Interest (OI) 52,000
Change in OI 0
Bid Price 21.65
Offer Price 26.00
Bid Quantity 92,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
28-05-2020
OPTSTK
CE77.50
0.90 -0.05 -5.26% 74.60
Previous Close 0.95
Open 0.65
High 1.20
Low 0.60
Vol 7,32,000
Open Interest (OI) 4,88,000
Change in OI 0
Bid Price 0.85
Offer Price 0.95
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
28-05-2020
OPTSTK
PE75.00
1.30 -0.10 -7.14% 74.20
Previous Close 1.40
Open 2.30
High 2.95
Low 1.30
Vol 4,92,000
Open Interest (OI) 6,28,000
Change in OI 0
Bid Price 1.35
Offer Price 1.40
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
28-05-2020
OPTSTK
CE80.00
0.55 -0.05 -8.33% 74.95
Previous Close 0.60
Open 0.40
High 0.65
Low 0.30
Vol 12,64,000
Open Interest (OI) 16,52,000
Change in OI 0
Bid Price 0.55
Offer Price 0.60
Bid Quantity 12,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
28-05-2020
OPTSTK
PE72.50
0.50 -0.05 -9.09% 75.00
Previous Close 0.55
Open 1.25
High 1.40
Low 0.50
Vol 6,00,000
Open Interest (OI) 2,76,000
Change in OI 0
Bid Price 0.50
Offer Price 0.55
Bid Quantity 8,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
28-05-2020
OPTSTK
CE82.50
0.25 -0.05 -16.67% 75.25
Previous Close 0.30
Open 0.25
High 0.40
Low 0.20
Vol 1,40,000
Open Interest (OI) 4,08,000
Change in OI 0
Bid Price 0.20
Offer Price 0.30
Bid Quantity 40,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
28-05-2020
OPTSTK
CE85.00
0.15 -0.05 -25.00% 75.35
Previous Close 0.20
Open 0.20
High 0.20
Low 0.15
Vol 2,40,000
Open Interest (OI) 16,00,000
Change in OI 0
Bid Price 0.15
Offer Price 0.20
Bid Quantity 8,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
25-06-2020
OPTSTK
CE85.00
1.75 0.10 6.06% 73.75
Previous Close 1.65
Open 1.10
High 1.75
Low 1.10
Vol 52,000
Open Interest (OI) 96,000
Change in OI 0
Bid Price 1.55
Offer Price 1.75
Bid Quantity 4,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
25-06-2020
OPTSTK
PE67.50
1.15 0.00 0.00% 74.35
Previous Close 1.15
Open 1.10
High 1.15
Low 1.10
Vol 52,000
Open Interest (OI) 84,000
Change in OI 0
Bid Price 0.90
Offer Price 1.40
Bid Quantity 4,000
Offer Quantity 32,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
25-06-2020
OPTSTK
CE110.00
0.35 0.00 0.00% 75.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,000
Change in OI 0
Bid Price 0.15
Offer Price 0.35
Bid Quantity 4,000
Offer Quantity 56,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
25-06-2020
OPTSTK
PE110.00
35.55 0.00 0.00% 39.95
Previous Close 35.55
Open 35.55
High 35.55
Low 35.55
Vol 4,000
Open Interest (OI) 0
Change in OI 0
Bid Price 33.20
Offer Price 35.30
Bid Quantity 32,000
Offer Quantity 56,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
25-06-2020
OPTSTK
CE65.00
9.50 0.00 0.00% 66.00
Previous Close 9.50
Open 9.50
High 9.50
Low 9.50
Vol 4,000
Open Interest (OI) 20,000
Change in OI 0
Bid Price 10.00
Offer Price 11.80
Bid Quantity 32,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
25-06-2020
OPTSTK
PE65.00
1.25 0.00 0.00% 74.25
Previous Close 1.25
Open 1.25
High 1.25
Low 1.25
Vol 8,000
Open Interest (OI) 72,000
Change in OI 0
Bid Price 0.60
Offer Price 1.00
Bid Quantity 8,000
Offer Quantity 52,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
25-06-2020
OPTSTK
CE70.00
6.80 0.00 0.00% 68.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,000
Change in OI 0
Bid Price 6.40
Offer Price 7.95
Bid Quantity 60,000
Offer Quantity 72,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
25-06-2020
OPTSTK
PE85.00
12.60 0.00 0.00% 62.90
Previous Close 12.60
Open 12.50
High 12.60
Low 12.50
Vol 8,000
Open Interest (OI) 16,000
Change in OI 0
Bid Price 10.25
Offer Price 11.95
Bid Quantity 28,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
25-06-2020
OPTSTK
CE105.00
0.35 0.00 0.00% 75.15
Previous Close 0.35
Open 0.35
High 0.35
Low 0.35
Vol 4,000
Open Interest (OI) 32,000
Change in OI 0
Bid Price 0.25
Offer Price 0.40
Bid Quantity 4,000
Offer Quantity 40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
25-06-2020
OPTSTK
CE90.00
1.10 0.00 0.00% 74.40
Previous Close 1.10
Open 0.80
High 1.10
Low 0.75
Vol 1,60,000
Open Interest (OI) 2,24,000
Change in OI 0
Bid Price 1.00
Offer Price 1.15
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
25-06-2020
OPTSTK
CE75.00
4.60 0.00 0.00% 70.90
Previous Close 4.60
Open 4.10
High 4.65
Low 3.45
Vol 5,60,000
Open Interest (OI) 5,60,000
Change in OI 0
Bid Price 4.45
Offer Price 4.90
Bid Quantity 4,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
25-06-2020
OPTSTK
PE75.00
3.85 0.00 0.00% 71.65
Previous Close 3.85
Open 4.50
High 4.80
Low 3.70
Vol 64,000
Open Interest (OI) 92,000
Change in OI 0
Bid Price 3.55
Offer Price 4.25
Bid Quantity 4,000
Offer Quantity 32,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
25-06-2020
OPTSTK
CE52.50
21.00 0.00 0.00% 54.50
Previous Close 21.00
Open 21.00
High 21.00
Low 21.00
Vol 4,000
Open Interest (OI) 4,000
Change in OI 0
Bid Price 21.35
Offer Price 24.05
Bid Quantity 56,000
Offer Quantity 32,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
25-06-2020
OPTSTK
CE82.50
2.15 0.00 0.00% 73.35
Previous Close 2.15
Open 1.50
High 2.15
Low 1.50
Vol 52,000
Open Interest (OI) 1,92,000
Change in OI 0
Bid Price 1.65
Offer Price 2.15
Bid Quantity 40,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
25-06-2020
OPTSTK
PE82.50
8.50 0.00 0.00% 67.00
Previous Close 8.50
Open 8.50
High 8.50
Low 8.50
Vol 4,000
Open Interest (OI) 4,000
Change in OI 0
Bid Price 8.25
Offer Price 9.35
Bid Quantity 56,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
25-06-2020
OPTSTK
CE77.50
3.40 0.00 0.00% 72.10
Previous Close 3.40
Open 2.60
High 3.55
Low 2.60
Vol 20,000
Open Interest (OI) 1,48,000
Change in OI 0
Bid Price 3.25
Offer Price 3.60
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
25-06-2020
OPTSTK
PE77.50
5.40 0.00 0.00% 70.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 20,000
Change in OI 0
Bid Price 4.90
Offer Price 5.95
Bid Quantity 24,000
Offer Quantity 60,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
25-06-2020
OPTSTK
CE95.00
0.50 0.00 0.00% 75.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,000
Change in OI 0
Bid Price 0.45
Offer Price 0.90
Bid Quantity 4,000
Offer Quantity 56,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
25-06-2020
OPTSTK
PE95.00
20.00 0.00 0.00% 55.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,000
Change in OI 0
Bid Price 19.20
Offer Price 20.55
Bid Quantity 40,000
Offer Quantity 56,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
25-06-2020
OPTSTK
CE72.50
5.35 0.00 0.00% 70.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,000
Change in OI 0
Bid Price 5.35
Offer Price 6.30
Bid Quantity 60,000
Offer Quantity 32,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
25-06-2020
OPTSTK
PE72.50
2.80 0.00 0.00% 72.70
Previous Close 2.80
Open 3.45
High 3.45
Low 2.80
Vol 8,000
Open Interest (OI) 1,48,000
Change in OI 0
Bid Price 2.45
Offer Price 2.75
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
25-06-2020
OPTSTK
PE87.50
15.10 0.00 0.00% 60.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,000
Change in OI 0
Bid Price 12.35
Offer Price 13.85
Bid Quantity 56,000
Offer Quantity 56,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
25-06-2020
OPTSTK
PE100.00
25.05 0.00 0.00% 50.45
Previous Close 25.05
Open 25.70
High 26.85
Low 25.05
Vol 12,000
Open Interest (OI) 16,000
Change in OI 0
Bid Price 23.65
Offer Price 25.50
Bid Quantity 28,000
Offer Quantity 56,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
25-06-2020
OPTSTK
PE80.00
7.00 -0.10 -1.41% 68.50
Previous Close 7.10
Open 8.00
High 8.00
Low 7.00
Vol 32,000
Open Interest (OI) 20,000
Change in OI 0
Bid Price 6.55
Offer Price 7.45
Bid Quantity 56,000
Offer Quantity 60,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
25-06-2020
OPTSTK
CE80.00
2.55 -0.05 -1.92% 72.95
Previous Close 2.60
Open 2.35
High 2.75
Low 2.00
Vol 5,64,000
Open Interest (OI) 5,52,000
Change in OI 0
Bid Price 2.60
Offer Price 2.70
Bid Quantity 8,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
25-06-2020
OPTSTK
PE70.00
1.70 -0.05 -2.86% 73.80
Previous Close 1.75
Open 2.45
High 2.45
Low 1.70
Vol 2,92,000
Open Interest (OI) 2,76,000
Change in OI 0
Bid Price 1.70
Offer Price 1.90
Bid Quantity 8,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
25-06-2020
OPTSTK
CE100.00
0.45 -0.05 -10.00% 75.05
Previous Close 0.50
Open 0.30
High 0.55
Low 0.30
Vol 68,000
Open Interest (OI) 2,04,000
Change in OI 0
Bid Price 0.40
Offer Price 0.50
Bid Quantity 8,000
Offer Quantity 8,000

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Indian Oil Corp. Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for Indian Oil Corp. Option Contracts expiring on All-Expiry date.

Top
Listen to the latest songs, only on JioSaavn.com