Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
87.85
Change Change %
0.05 0.06%

Updated:22 Apr, 2021, 15:59 PM IST

BSE
87.80
Change Change %
-0.05 -0.06%

Updated:22 Apr, 2021, 16:00 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
PE94.50
6.75 1.80 36.36% 81.10
Previous Close 4.95
Open 6.75
High 6.75
Low 6.75
Vol 6,500
Open Interest (OI) 32,500
Change in OI 0
Bid Price 5.05
Offer Price 7.45
Bid Quantity 19,500
Offer Quantity 19,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
PE92.00
4.25 0.65 18.06% 83.60
Previous Close 3.60
Open 4.25
High 4.25
Low 4.25
Vol 6,500
Open Interest (OI) 4,94,000
Change in OI -6,500
Bid Price 4.00
Offer Price 4.75
Bid Quantity 6,500
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
PE89.50
2.25 0.20 9.76% 85.60
Previous Close 2.05
Open 2.25
High 2.25
Low 2.25
Vol 13,000
Open Interest (OI) 58,500
Change in OI 0
Bid Price 1.05
Offer Price 3.85
Bid Quantity 13,000
Offer Quantity 19,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
PE95.00
7.10 0.10 1.43% 80.75
Previous Close 7.00
Open 7.15
High 7.35
Low 6.90
Vol 1,36,500
Open Interest (OI) 25,35,000
Change in OI -39,000
Bid Price 7.15
Offer Price 7.45
Bid Quantity 6,500
Offer Quantity 65,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
PE100.00
12.10 0.05 0.41% 75.75
Previous Close 12.05
Open 12.50
High 12.50
Low 12.00
Vol 45,500
Open Interest (OI) 11,96,000
Change in OI -19,500
Bid Price 11.80
Offer Price 12.60
Bid Quantity 19,500
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
CE107.50
0.10 0.00 0.00% 87.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 65,000
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
PE107.50
14.20 0.00 0.00% 73.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,07,000
Change in OI 0
Bid Price 18.05
Offer Price 22.20
Bid Quantity 19,500
Offer Quantity 19,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
PE79.50
0.05 0.00 0.00% 87.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 1.60
Bid Quantity 0
Offer Quantity 1,23,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
PE99.50
5.25 0.00 0.00% 82.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 45,500
Change in OI 0
Bid Price 9.50
Offer Price 13.75
Bid Quantity 1,23,500
Offer Quantity 1,43,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
CE103.00
0.10 0.00 0.00% 87.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,04,000
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 13,000
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
PE103.00
13.00 0.00 0.00% 74.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,500
Change in OI 0
Bid Price 12.95
Offer Price 17.35
Bid Quantity 1,23,500
Offer Quantity 1,23,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
CE101.00
0.10 0.00 0.00% 87.75
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 65,000
Open Interest (OI) 1,95,000
Change in OI -65,000
Bid Price 0.05
Offer Price 0.35
Bid Quantity 26,000
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
PE101.00
8.05 0.00 0.00% 79.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,500
Change in OI 0
Bid Price 11.10
Offer Price 16.00
Bid Quantity 1,23,500
Offer Quantity 1,23,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
PE97.50
9.00 0.00 0.00% 78.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 78,000
Change in OI 0
Bid Price 8.55
Offer Price 9.80
Bid Quantity 19,500
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
PE86.50
0.85 0.00 0.00% 87.00
Previous Close 0.85
Open 0.85
High 1.20
Low 0.80
Vol 1,69,000
Open Interest (OI) 1,17,000
Change in OI 19,500
Bid Price 0.80
Offer Price 0.95
Bid Quantity 13,000
Offer Quantity 13,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
CE123.00
0.05 0.00 0.00% 87.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 19,500
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
PE90.50
3.80 0.00 0.00% 84.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,43,000
Change in OI 0
Bid Price 2.70
Offer Price 3.40
Bid Quantity 6,500
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
CE102.50
0.10 0.00 0.00% 87.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,69,000
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 19,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
PE102.50
5.50 0.00 0.00% 82.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 13.25
Offer Price 16.00
Bid Quantity 39,000
Offer Quantity 19,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
CE104.50
0.40 0.00 0.00% 87.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,23,500
Change in OI 0
Bid Price 0.00
Offer Price 0.50
Bid Quantity 0
Offer Quantity 39,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
CE112.50
0.30 0.00 0.00% 87.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 13,000
Change in OI 0
Bid Price 0.00
Offer Price 0.45
Bid Quantity 0
Offer Quantity 32,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
CE122.00
0.75 0.00 0.00% 87.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 0.35
Bid Quantity 0
Offer Quantity 32,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
CE105.00
0.05 0.00 0.00% 87.80
Previous Close 0.05
Open 0.05
High 0.10
Low 0.05
Vol 1,88,500
Open Interest (OI) 23,14,000
Change in OI -97,500
Bid Price 0.05
Offer Price 0.10
Bid Quantity 6,37,000
Offer Quantity 7,93,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
PE105.00
12.75 0.00 0.00% 75.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,23,500
Change in OI 0
Bid Price 15.10
Offer Price 20.20
Bid Quantity 1,23,500
Offer Quantity 1,23,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
PE80.50
0.15 0.00 0.00% 87.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,500
Change in OI 0
Bid Price 0.05
Offer Price 2.35
Bid Quantity 13,000
Offer Quantity 1,23,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
CE101.50
0.25 0.00 0.00% 87.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 84,500
Change in OI 0
Bid Price 0.00
Offer Price 0.20
Bid Quantity 0
Offer Quantity 26,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
PE53.50
0.05 0.00 0.00% 87.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 0.35
Bid Quantity 0
Offer Quantity 19,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
CE93.50
0.30 0.00 0.00% 87.55
Previous Close 0.30
Open 0.30
High 0.30
Low 0.25
Vol 32,500
Open Interest (OI) 1,88,500
Change in OI 6,500
Bid Price 0.20
Offer Price 0.30
Bid Quantity 13,000
Offer Quantity 13,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
PE93.50
3.45 0.00 0.00% 84.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 26,000
Change in OI 0
Bid Price 4.00
Offer Price 7.25
Bid Quantity 1,23,500
Offer Quantity 1,23,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
PE61.50
0.05 0.00 0.00% 87.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 0.35
Bid Quantity 0
Offer Quantity 19,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
CE97.00
0.10 0.00 0.00% 87.75
Previous Close 0.10
Open 0.10
High 0.15
Low 0.05
Vol 58,500
Open Interest (OI) 3,83,500
Change in OI 6,500
Bid Price 0.05
Offer Price 0.10
Bid Quantity 3,44,500
Offer Quantity 32,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
PE102.00
7.70 0.00 0.00% 80.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,36,500
Change in OI 0
Bid Price 12.40
Offer Price 15.60
Bid Quantity 1,23,500
Offer Quantity 1,23,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
PE75.00
0.10 0.00 0.00% 87.75
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 6,500
Open Interest (OI) 2,53,500
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 39,000
Offer Quantity 19,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
CE109.00
0.10 0.00 0.00% 87.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 39,000
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 2,60,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
CE106.00
0.25 0.00 0.00% 87.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 97,500
Change in OI 0
Bid Price 0.05
Offer Price 0.15
Bid Quantity 19,500
Offer Quantity 13,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
CE104.00
0.30 0.00 0.00% 87.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 58,500
Change in OI 0
Bid Price 0.05
Offer Price 0.15
Bid Quantity 6,500
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
PE76.50
0.05 0.00 0.00% 87.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 0.35
Bid Quantity 0
Offer Quantity 19,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
CE109.50
0.15 0.00 0.00% 87.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 13,000
Change in OI 0
Bid Price 0.00
Offer Price 0.55
Bid Quantity 0
Offer Quantity 32,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
PE73.00
0.05 0.00 0.00% 87.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 0.35
Bid Quantity 0
Offer Quantity 19,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
CE98.50
0.15 0.00 0.00% 87.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 13,000
Change in OI 0
Bid Price 0.05
Offer Price 1.20
Bid Quantity 26,000
Offer Quantity 19,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
PE98.50
7.20 0.00 0.00% 80.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 97,500
Change in OI 0
Bid Price 8.95
Offer Price 13.60
Bid Quantity 1,23,500
Offer Quantity 1,23,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
PE71.50
0.05 0.00 0.00% 87.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 0.35
Bid Quantity 0
Offer Quantity 19,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
PE81.50
0.15 0.00 0.00% 87.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,500
Change in OI 0
Bid Price 0.05
Offer Price 1.45
Bid Quantity 39,000
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
PE78.50
0.15 0.00 0.00% 87.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 32,500
Change in OI 0
Bid Price 0.05
Offer Price 0.35
Bid Quantity 19,500
Offer Quantity 19,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
CE100.50
0.40 0.00 0.00% 87.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 97,500
Change in OI 0
Bid Price 0.05
Offer Price 0.15
Bid Quantity 6,500
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
PE100.50
13.05 0.00 0.00% 74.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 19,500
Change in OI 0
Bid Price 10.60
Offer Price 14.30
Bid Quantity 1,23,500
Offer Quantity 19,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
CE108.50
5.05 0.00 0.00% 82.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 32,500
Change in OI 0
Bid Price 0.00
Offer Price 0.55
Bid Quantity 0
Offer Quantity 26,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
CE112.00
1.40 0.00 0.00% 86.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,500
Change in OI 0
Bid Price 0.00
Offer Price 0.35
Bid Quantity 0
Offer Quantity 32,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
PE68.00
0.05 0.00 0.00% 87.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 0.30
Bid Quantity 0
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
CE110.00
0.05 0.00 0.00% 87.80
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 3,18,500
Open Interest (OI) 22,29,500
Change in OI -1,88,500
Bid Price 0.05
Offer Price 0.10
Bid Quantity 39,000
Offer Quantity 2,86,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
PE110.00
18.70 0.00 0.00% 69.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 45,500
Change in OI 0
Bid Price 20.10
Offer Price 24.20
Bid Quantity 1,23,500
Offer Quantity 1,23,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
CE115.00
0.05 0.00 0.00% 87.80
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 26,000
Open Interest (OI) 6,37,000
Change in OI -26,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,23,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
PE115.00
23.00 0.00 0.00% 64.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,500
Change in OI 0
Bid Price 23.50
Offer Price 30.70
Bid Quantity 1,23,500
Offer Quantity 1,23,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
PE72.00
0.05 0.00 0.00% 87.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 0.35
Bid Quantity 0
Offer Quantity 19,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
CE96.00
0.15 0.00 0.00% 87.70
Previous Close 0.15
Open 0.15
High 0.15
Low 0.10
Vol 1,30,000
Open Interest (OI) 3,44,500
Change in OI -39,000
Bid Price 0.10
Offer Price 0.20
Bid Quantity 45,500
Offer Quantity 19,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
PE75.50
0.05 0.00 0.00% 87.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 0.35
Bid Quantity 0
Offer Quantity 19,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
PE79.00
0.10 0.00 0.00% 87.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.10
Offer Price 0.40
Bid Quantity 6,500
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
PE47.50
0.05 0.00 0.00% 87.80
Previous Close 0.05
Open 0.10
High 0.10
Low 0.05
Vol 13,000
Open Interest (OI) 32,500
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
CE120.00
0.05 0.00 0.00% 87.80
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 6,500
Open Interest (OI) 5,33,000
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
29-04-2021
OPTSTK
PE120.00
24.20 0.00 0.00% 63.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 27.85
Offer Price 34.65
Bid Quantity 1,23,500
Offer Quantity 19,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
PE76.00
0.05 0.00 0.00% 87.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 0.35
Bid Quantity 0
Offer Quantity 19,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
PE99.00
6.50 0.00 0.00% 81.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 91,000
Change in OI 0
Bid Price 9.95
Offer Price 13.95
Bid Quantity 19,500
Offer Quantity 1,23,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
PE57.50
0.05 0.00 0.00% 87.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 58,500
Change in OI 0
Bid Price 0.00
Offer Price 0.15
Bid Quantity 0
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
PE91.50
3.55 0.00 0.00% 84.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,62,500
Change in OI 0
Bid Price 2.00
Offer Price 5.60
Bid Quantity 19,500
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
CE95.50
0.25 0.00 0.00% 87.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,10,500
Change in OI 0
Bid Price 0.05
Offer Price 0.20
Bid Quantity 97,500
Offer Quantity 26,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
PE95.50
8.40 0.00 0.00% 79.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 91,000
Change in OI 0
Bid Price 6.00
Offer Price 9.40
Bid Quantity 1,23,500
Offer Quantity 19,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
CE106.50
0.20 0.00 0.00% 87.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 13,000
Change in OI 0
Bid Price 0.05
Offer Price 0.15
Bid Quantity 13,000
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
CE103.50
0.10 0.00 0.00% 87.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 32,500
Change in OI 0
Bid Price 0.00
Offer Price 0.50
Bid Quantity 0
Offer Quantity 32,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
PE96.50
6.90 0.00 0.00% 80.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 19,500
Change in OI 0
Bid Price 6.70
Offer Price 8.80
Bid Quantity 1,23,500
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
PE97.00
9.10 -0.15 -1.62% 78.75
Previous Close 9.25
Open 9.10
High 9.10
Low 9.10
Vol 6,500
Open Interest (OI) 1,10,500
Change in OI 0
Bid Price 9.10
Offer Price 10.65
Bid Quantity 6,500
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
PE90.00
2.80 -0.05 -1.75% 85.05
Previous Close 2.85
Open 3.05
High 3.10
Low 2.45
Vol 3,31,500
Open Interest (OI) 24,63,500
Change in OI -1,69,000
Bid Price 2.70
Offer Price 2.80
Bid Quantity 6,500
Offer Quantity 32,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
PE92.50
4.80 -0.15 -3.03% 83.05
Previous Close 4.95
Open 4.80
High 4.80
Low 4.80
Vol 6,500
Open Interest (OI) 2,99,000
Change in OI -6,500
Bid Price 3.30
Offer Price 6.40
Bid Quantity 19,500
Offer Quantity 19,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
PE98.00
10.05 -0.40 -3.83% 77.80
Previous Close 10.45
Open 10.05
High 10.05
Low 10.05
Vol 6,500
Open Interest (OI) 1,69,000
Change in OI 0
Bid Price 8.55
Offer Price 11.85
Bid Quantity 19,500
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
PE93.00
5.15 -0.25 -4.63% 82.70
Previous Close 5.40
Open 5.15
High 5.15
Low 5.15
Vol 6,500
Open Interest (OI) 2,27,500
Change in OI 0
Bid Price 4.45
Offer Price 5.65
Bid Quantity 26,000
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
PE86.00
0.75 -0.05 -6.25% 87.10
Previous Close 0.80
Open 0.90
High 0.95
Low 0.65
Vol 2,27,500
Open Interest (OI) 1,69,000
Change in OI -26,000
Bid Price 0.70
Offer Price 0.80
Bid Quantity 6,500
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
PE87.50
1.25 -0.10 -7.41% 86.60
Previous Close 1.35
Open 1.35
High 1.65
Low 1.05
Vol 2,86,000
Open Interest (OI) 3,25,000
Change in OI -13,000
Bid Price 1.20
Offer Price 1.25
Bid Quantity 26,000
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
CE87.50
1.65 -0.15 -8.33% 86.20
Previous Close 1.80
Open 1.80
High 1.85
Low 1.60
Vol 1,69,000
Open Interest (OI) 2,01,500
Change in OI 32,500
Bid Price 1.25
Offer Price 3.15
Bid Quantity 13,000
Offer Quantity 19,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
PE88.00
1.45 -0.15 -9.38% 86.40
Previous Close 1.60
Open 2.00
High 2.00
Low 1.25
Vol 7,80,000
Open Interest (OI) 5,00,500
Change in OI 26,000
Bid Price 1.35
Offer Price 1.50
Bid Quantity 6,500
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
CE87.00
1.90 -0.20 -9.52% 85.95
Previous Close 2.10
Open 2.10
High 2.40
Low 1.90
Vol 1,04,000
Open Interest (OI) 1,17,000
Change in OI -6,500
Bid Price 1.75
Offer Price 1.95
Bid Quantity 13,000
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
PE94.00
6.05 -0.75 -11.03% 81.80
Previous Close 6.80
Open 6.05
High 6.05
Low 6.05
Vol 6,500
Open Interest (OI) 1,43,000
Change in OI 0
Bid Price 4.80
Offer Price 7.70
Bid Quantity 6,500
Offer Quantity 19,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
PE88.50
1.60 -0.20 -11.11% 86.25
Previous Close 1.80
Open 2.05
High 2.05
Low 1.50
Vol 1,75,500
Open Interest (OI) 1,56,000
Change in OI 6,500
Bid Price 1.70
Offer Price 1.80
Bid Quantity 6,500
Offer Quantity 13,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
CE85.00
3.70 -0.50 -11.90% 84.15
Previous Close 4.20
Open 3.60
High 3.75
Low 3.45
Vol 65,000
Open Interest (OI) 1,75,500
Change in OI -13,000
Bid Price 3.20
Offer Price 3.50
Bid Quantity 13,000
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
PE96.00
8.10 -1.15 -12.43% 79.75
Previous Close 9.25
Open 8.10
High 8.10
Low 8.10
Vol 6,500
Open Interest (OI) 1,04,000
Change in OI 0
Bid Price 6.60
Offer Price 9.80
Bid Quantity 19,500
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
CE88.00
1.30 -0.20 -13.33% 86.55
Previous Close 1.50
Open 1.95
High 1.95
Low 1.25
Vol 29,70,500
Open Interest (OI) 5,46,000
Change in OI 3,18,500
Bid Price 1.25
Offer Price 1.30
Bid Quantity 19,500
Offer Quantity 13,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
PE91.00
3.20 -0.55 -14.67% 84.65
Previous Close 3.75
Open 3.45
High 3.45
Low 3.20
Vol 19,500
Open Interest (OI) 4,03,000
Change in OI 6,500
Bid Price 3.60
Offer Price 4.00
Bid Quantity 13,000
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
PE85.00
0.55 -0.10 -15.38% 87.30
Previous Close 0.65
Open 0.80
High 0.80
Low 0.50
Vol 15,40,500
Open Interest (OI) 20,54,000
Change in OI -78,000
Bid Price 0.50
Offer Price 0.60
Bid Quantity 26,000
Offer Quantity 1,69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
PE87.00
0.95 -0.20 -17.39% 86.90
Previous Close 1.15
Open 1.25
High 1.40
Low 0.90
Vol 2,66,500
Open Interest (OI) 5,65,500
Change in OI 13,000
Bid Price 1.00
Offer Price 1.25
Bid Quantity 6,500
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
PE89.00
1.85 -0.40 -17.78% 86.00
Previous Close 2.25
Open 1.90
High 1.90
Low 1.85
Vol 19,500
Open Interest (OI) 2,53,500
Change in OI -6,500
Bid Price 2.00
Offer Price 2.25
Bid Quantity 13,000
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
CE89.00
0.85 -0.25 -22.73% 87.00
Previous Close 1.10
Open 1.25
High 1.25
Low 0.85
Vol 8,90,500
Open Interest (OI) 5,26,500
Change in OI 78,000
Bid Price 0.80
Offer Price 0.90
Bid Quantity 39,000
Offer Quantity 26,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
PE83.00
0.30 -0.10 -25.00% 87.55
Previous Close 0.40
Open 0.40
High 0.40
Low 0.25
Vol 1,95,000
Open Interest (OI) 2,01,500
Change in OI -45,500
Bid Price 0.25
Offer Price 0.30
Bid Quantity 13,000
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
CE95.00
0.15 -0.05 -25.00% 87.70
Previous Close 0.20
Open 0.20
High 0.20
Low 0.10
Vol 18,72,000
Open Interest (OI) 40,69,000
Change in OI -3,83,500
Bid Price 0.10
Offer Price 0.15
Bid Quantity 12,41,500
Offer Quantity 13,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
CE91.00
0.40 -0.15 -27.27% 87.45
Previous Close 0.55
Open 0.50
High 0.55
Low 0.40
Vol 2,14,500
Open Interest (OI) 5,39,500
Change in OI 6,500
Bid Price 0.35
Offer Price 0.45
Bid Quantity 13,000
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
CE88.50
1.10 -0.45 -29.03% 86.75
Previous Close 1.55
Open 1.20
High 1.35
Low 1.10
Vol 2,34,000
Open Interest (OI) 1,30,000
Change in OI 52,000
Bid Price 1.00
Offer Price 1.10
Bid Quantity 13,000
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
CE91.50
0.35 -0.15 -30.00% 87.50
Previous Close 0.50
Open 0.40
High 0.40
Low 0.35
Vol 39,000
Open Interest (OI) 1,56,000
Change in OI -6,500
Bid Price 0.30
Offer Price 0.40
Bid Quantity 19,500
Offer Quantity 13,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
CE89.50
0.70 -0.30 -30.00% 87.15
Previous Close 1.00
Open 0.80
High 0.90
Low 0.70
Vol 1,30,000
Open Interest (OI) 78,000
Change in OI 32,500
Bid Price 0.65
Offer Price 0.75
Bid Quantity 32,500
Offer Quantity 13,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
CE90.00
0.55 -0.25 -31.25% 87.30
Previous Close 0.80
Open 0.65
High 0.85
Low 0.55
Vol 41,34,000
Open Interest (OI) 27,04,000
Change in OI 2,27,500
Bid Price 0.55
Offer Price 0.65
Bid Quantity 26,000
Offer Quantity 58,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
CE97.50
0.10 -0.05 -33.33% 87.75
Previous Close 0.15
Open 0.10
High 0.10
Low 0.10
Vol 19,500
Open Interest (OI) 1,75,500
Change in OI -13,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 52,000
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
CE94.00
0.20 -0.10 -33.33% 87.65
Previous Close 0.30
Open 0.20
High 0.25
Low 0.20
Vol 1,43,000
Open Interest (OI) 7,02,000
Change in OI 71,500
Bid Price 0.15
Offer Price 0.25
Bid Quantity 39,000
Offer Quantity 39,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
CE92.00
0.30 -0.15 -33.33% 87.55
Previous Close 0.45
Open 0.45
High 0.45
Low 0.30
Vol 6,43,500
Open Interest (OI) 11,05,000
Change in OI -65,000
Bid Price 0.25
Offer Price 0.35
Bid Quantity 39,000
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
CE102.00
0.10 -0.05 -33.33% 87.75
Previous Close 0.15
Open 0.10
High 0.10
Low 0.10
Vol 19,500
Open Interest (OI) 4,35,500
Change in OI -6,500
Bid Price 0.05
Offer Price 0.10
Bid Quantity 45,500
Offer Quantity 13,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
CE99.00
0.10 -0.05 -33.33% 87.75
Previous Close 0.15
Open 0.10
High 0.15
Low 0.10
Vol 65,000
Open Interest (OI) 2,66,500
Change in OI -39,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 2,73,000
Offer Quantity 19,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
CE100.00
0.10 -0.05 -33.33% 87.75
Previous Close 0.15
Open 0.10
High 0.10
Low 0.05
Vol 8,64,500
Open Interest (OI) 67,21,000
Change in OI -1,43,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 26,97,500
Offer Quantity 6,95,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
CE92.50
0.25 -0.15 -37.50% 87.60
Previous Close 0.40
Open 0.35
High 0.35
Low 0.25
Vol 1,36,500
Open Interest (OI) 4,55,000
Change in OI 13,000
Bid Price 0.25
Offer Price 0.30
Bid Quantity 26,000
Offer Quantity 13,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
CE94.50
0.15 -0.10 -40.00% 87.70
Previous Close 0.25
Open 0.20
High 0.20
Low 0.15
Vol 26,000
Open Interest (OI) 65,000
Change in OI -13,000
Bid Price 0.10
Offer Price 0.20
Bid Quantity 19,500
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
PE84.00
0.35 -0.25 -41.67% 87.50
Previous Close 0.60
Open 0.35
High 0.40
Low 0.35
Vol 26,000
Open Interest (OI) 26,000
Change in OI 0
Bid Price 0.10
Offer Price 3.40
Bid Quantity 13,000
Offer Quantity 1,23,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
CE93.00
0.20 -0.15 -42.86% 87.65
Previous Close 0.35
Open 0.20
High 0.30
Low 0.20
Vol 3,18,500
Open Interest (OI) 7,73,500
Change in OI 58,500
Bid Price 0.20
Offer Price 0.25
Bid Quantity 13,000
Offer Quantity 19,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
PE85.50
0.60 -0.85 -58.62% 87.25
Previous Close 1.45
Open 0.80
High 0.85
Low 0.55
Vol 1,30,000
Open Interest (OI) 58,500
Change in OI 0
Bid Price 0.60
Offer Price 0.65
Bid Quantity 6,500
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
PE80.00
0.10 -0.15 -60.00% 87.75
Previous Close 0.25
Open 0.25
High 0.25
Low 0.10
Vol 4,22,500
Open Interest (OI) 18,72,000
Change in OI -32,500
Bid Price 0.10
Offer Price 0.15
Bid Quantity 3,51,000
Offer Quantity 13,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
CE98.00
0.05 -0.10 -66.67% 87.80
Previous Close 0.15
Open 0.10
High 0.15
Low 0.05
Vol 58,500
Open Interest (OI) 4,29,000
Change in OI -32,500
Bid Price 0.05
Offer Price 0.10
Bid Quantity 2,99,000
Offer Quantity 39,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
CE96.50
0.15 -0.40 -72.73% 87.70
Previous Close 0.55
Open 0.05
High 0.15
Low 0.05
Vol 13,000
Open Interest (OI) 39,000
Change in OI 0
Bid Price 0.05
Offer Price 0.15
Bid Quantity 52,000
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
27-05-2021
OPTSTK
PE84.00
2.40 2.00 500.00% 85.45
Previous Close 0.40
Open 2.40
High 2.40
Low 2.40
Vol 6,500
Open Interest (OI) 6,500
Change in OI 0
Bid Price 0.95
Offer Price 0.00
Bid Quantity 6,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
27-05-2021
OPTSTK
PE70.00
0.25 0.10 66.67% 87.60
Previous Close 0.15
Open 0.25
High 0.25
Low 0.25
Vol 6,500
Open Interest (OI) 45,500
Change in OI 0
Bid Price 0.05
Offer Price 0.20
Bid Quantity 26,000
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
27-05-2021
OPTSTK
CE110.00
0.30 0.05 20.00% 87.55
Previous Close 0.25
Open 0.25
High 0.30
Low 0.25
Vol 32,500
Open Interest (OI) 2,34,000
Change in OI 6,500
Bid Price 0.25
Offer Price 0.35
Bid Quantity 19,500
Offer Quantity 32,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
27-05-2021
OPTSTK
PE83.00
1.15 0.00 0.00% 86.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,500
Change in OI 0
Bid Price 0.60
Offer Price 3.00
Bid Quantity 1,23,500
Offer Quantity 1,23,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
27-05-2021
OPTSTK
PE64.00
0.05 0.00 0.00% 87.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.05
Offer Price 0.00
Bid Quantity 6,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
27-05-2021
OPTSTK
PE66.00
0.05 0.00 0.00% 87.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 26,000
Change in OI 0
Bid Price 0.05
Offer Price 0.20
Bid Quantity 6,500
Offer Quantity 19,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
27-05-2021
OPTSTK
PE115.00
17.15 0.00 0.00% 70.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,500
Change in OI 0
Bid Price 22.95
Offer Price 30.60
Bid Quantity 1,23,500
Offer Quantity 1,23,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
27-05-2021
OPTSTK
CE96.00
2.00 0.00 0.00% 85.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,500
Change in OI 0
Bid Price 0.20
Offer Price 3.05
Bid Quantity 6,500
Offer Quantity 1,23,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
27-05-2021
OPTSTK
PE88.00
1.20 0.00 0.00% 86.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 2.50
Offer Price 5.65
Bid Quantity 1,30,000
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
27-05-2021
OPTSTK
CE105.00
0.45 0.00 0.00% 87.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,88,500
Change in OI 0
Bid Price 0.35
Offer Price 0.50
Bid Quantity 13,000
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
27-05-2021
OPTSTK
CE116.00
3.15 0.00 0.00% 84.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.10
Offer Price 0.00
Bid Quantity 6,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
27-05-2021
OPTSTK
PE86.00
3.00 0.00 0.00% 84.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 13,000
Change in OI 0
Bid Price 1.80
Offer Price 6.80
Bid Quantity 6,500
Offer Quantity 1,23,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
27-05-2021
OPTSTK
PE74.00
0.20 0.00 0.00% 87.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.10
Offer Price 1.85
Bid Quantity 6,500
Offer Quantity 1,23,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
27-05-2021
OPTSTK
PE95.00
7.50 0.00 0.00% 80.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,56,000
Change in OI 0
Bid Price 4.65
Offer Price 9.05
Bid Quantity 1,23,500
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
27-05-2021
OPTSTK
PE100.00
11.50 0.00 0.00% 76.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 52,000
Change in OI 0
Bid Price 9.40
Offer Price 14.60
Bid Quantity 1,23,500
Offer Quantity 1,23,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
27-05-2021
OPTSTK
CE92.00
2.60 -0.05 -1.89% 85.25
Previous Close 2.65
Open 2.60
High 2.60
Low 2.60
Vol 19,500
Open Interest (OI) 26,000
Change in OI 6,500
Bid Price 0.60
Offer Price 2.55
Bid Quantity 1,23,500
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
27-05-2021
OPTSTK
PE85.00
2.15 -0.05 -2.27% 85.70
Previous Close 2.20
Open 2.35
High 2.50
Low 2.05
Vol 2,73,000
Open Interest (OI) 4,03,000
Change in OI 52,000
Bid Price 2.05
Offer Price 2.20
Bid Quantity 39,000
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
27-05-2021
OPTSTK
PE80.00
0.85 -0.05 -5.56% 87.00
Previous Close 0.90
Open 1.00
High 1.10
Low 0.85
Vol 1,88,500
Open Interest (OI) 5,78,500
Change in OI 84,500
Bid Price 0.80
Offer Price 0.90
Bid Quantity 6,500
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
27-05-2021
OPTSTK
PE90.00
4.50 -0.30 -6.25% 83.35
Previous Close 4.80
Open 4.95
High 4.95
Low 4.20
Vol 2,14,500
Open Interest (OI) 8,12,500
Change in OI 1,10,500
Bid Price 4.50
Offer Price 4.70
Bid Quantity 19,500
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
27-05-2021
OPTSTK
CE100.00
0.70 -0.05 -6.67% 87.15
Previous Close 0.75
Open 0.75
High 0.80
Low 0.65
Vol 4,09,500
Open Interest (OI) 13,78,000
Change in OI 1,75,500
Bid Price 0.65
Offer Price 0.75
Bid Quantity 1,10,500
Offer Quantity 39,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
27-05-2021
OPTSTK
CE90.00
2.85 -0.25 -8.06% 85.00
Previous Close 3.10
Open 2.55
High 3.10
Low 2.55
Vol 5,85,000
Open Interest (OI) 8,58,000
Change in OI 2,08,000
Bid Price 2.80
Offer Price 2.90
Bid Quantity 26,000
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
27-05-2021
OPTSTK
CE95.00
1.35 -0.20 -12.90% 86.50
Previous Close 1.55
Open 1.45
High 1.55
Low 1.35
Vol 4,87,500
Open Interest (OI) 10,40,000
Change in OI 2,08,000
Bid Price 1.35
Offer Price 1.40
Bid Quantity 19,500
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
27-05-2021
OPTSTK
CE85.00
5.00 -1.30 -20.63% 82.85
Previous Close 6.30
Open 5.00
High 5.00
Low 5.00
Vol 6,500
Open Interest (OI) 19,500
Change in OI 0
Bid Price 1.75
Offer Price 5.65
Bid Quantity 13,000
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
27-05-2021
OPTSTK
CE91.00
3.15 -1.35 -30.00% 84.70
Previous Close 4.50
Open 3.15
High 3.15
Low 3.15
Vol 6,500
Open Interest (OI) 13,000
Change in OI 0
Bid Price 1.25
Offer Price 4.95
Bid Quantity 6,500
Offer Quantity 1,23,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
27-05-2021
OPTSTK
PE75.00
0.30 -0.15 -33.33% 87.55
Previous Close 0.45
Open 0.30
High 0.30
Low 0.30
Vol 6,500
Open Interest (OI) 6,500
Change in OI 0
Bid Price 0.20
Offer Price 0.25
Bid Quantity 13,000
Offer Quantity 13,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
24-06-2021
OPTSTK
CE90.00
6.00 -1.90 -24.05% 81.85
Previous Close 7.90
Open 1.00
High 6.00
Low 1.00
Vol 19,500
Open Interest (OI) 6,500
Change in OI 0
Bid Price 4.10
Offer Price 8.10
Bid Quantity 13,000
Offer Quantity 6,500

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