Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
89.40
Change Change %
3.50 4.07%

Updated:05 Jun, 2020, 16:03 PM IST

BSE
89.45
Change Change %
3.60 4.19%

Updated:05 Jun, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
25-06-2020
OPTSTK
CE91.00
3.55 2.95 491.67% 85.85
Previous Close 0.60
Open 3.00
High 3.90
Low 3.00
Vol 1,12,000
Open Interest (OI) 56,000
Change in OI 0
Bid Price 3.55
Offer Price 3.80
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
25-06-2020
OPTSTK
CE115.00
0.30 0.20 200.00% 89.10
Previous Close 0.10
Open 0.20
High 0.30
Low 0.20
Vol 20,000
Open Interest (OI) 36,000
Change in OI 16,000
Bid Price 0.25
Offer Price 0.40
Bid Quantity 4,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
25-06-2020
OPTSTK
CE92.50
2.95 1.45 96.67% 86.45
Previous Close 1.50
Open 2.15
High 3.45
Low 2.10
Vol 2,48,000
Open Interest (OI) 1,32,000
Change in OI 24,000
Bid Price 2.95
Offer Price 3.15
Bid Quantity 8,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
25-06-2020
OPTSTK
CE105.00
0.85 0.40 88.89% 88.55
Previous Close 0.45
Open 0.50
High 0.95
Low 0.50
Vol 1,80,000
Open Interest (OI) 2,12,000
Change in OI 84,000
Bid Price 0.80
Offer Price 0.95
Bid Quantity 8,000
Offer Quantity 20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
25-06-2020
OPTSTK
CE100.00
1.45 0.65 81.25% 87.95
Previous Close 0.80
Open 0.90
High 1.55
Low 0.85
Vol 19,44,000
Open Interest (OI) 15,12,000
Change in OI -64,000
Bid Price 1.35
Offer Price 1.45
Bid Quantity 24,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
25-06-2020
OPTSTK
CE95.00
2.20 0.90 69.23% 87.20
Previous Close 1.30
Open 1.60
High 2.70
Low 1.50
Vol 38,24,000
Open Interest (OI) 9,16,000
Change in OI 3,24,000
Bid Price 2.20
Offer Price 2.25
Bid Quantity 12,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
25-06-2020
OPTSTK
CE110.00
0.50 0.20 66.67% 88.90
Previous Close 0.30
Open 0.30
High 0.55
Low 0.30
Vol 3,52,000
Open Interest (OI) 2,96,000
Change in OI 68,000
Bid Price 0.45
Offer Price 0.50
Bid Quantity 12,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
25-06-2020
OPTSTK
CE89.00
4.50 1.75 63.64% 84.90
Previous Close 2.75
Open 3.10
High 4.90
Low 3.10
Vol 2,88,000
Open Interest (OI) 76,000
Change in OI -12,000
Bid Price 4.40
Offer Price 4.65
Bid Quantity 8,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
25-06-2020
OPTSTK
CE82.00
8.90 3.45 63.30% 80.50
Previous Close 5.45
Open 7.35
High 8.90
Low 7.35
Vol 8,000
Open Interest (OI) 8,000
Change in OI -4,000
Bid Price 8.60
Offer Price 9.45
Bid Quantity 16,000
Offer Quantity 32,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
25-06-2020
OPTSTK
CE90.00
3.95 1.50 61.22% 85.45
Previous Close 2.45
Open 2.65
High 4.50
Low 2.50
Vol 47,68,000
Open Interest (OI) 16,28,000
Change in OI 56,000
Bid Price 3.90
Offer Price 4.00
Bid Quantity 24,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
25-06-2020
OPTSTK
CE87.50
5.30 1.90 55.88% 84.10
Previous Close 3.40
Open 3.90
High 5.45
Low 3.80
Vol 3,92,000
Open Interest (OI) 2,28,000
Change in OI -40,000
Bid Price 5.15
Offer Price 5.70
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
25-06-2020
OPTSTK
CE84.00
6.10 2.15 54.43% 83.30
Previous Close 3.95
Open 6.10
High 6.10
Low 6.10
Vol 4,000
Open Interest (OI) 12,000
Change in OI 4,000
Bid Price 7.00
Offer Price 7.95
Bid Quantity 40,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
25-06-2020
OPTSTK
CE88.00
4.85 1.70 53.97% 84.55
Previous Close 3.15
Open 3.80
High 5.30
Low 3.80
Vol 1,08,000
Open Interest (OI) 56,000
Change in OI 24,000
Bid Price 4.90
Offer Price 5.10
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
25-06-2020
OPTSTK
CE87.00
5.40 1.85 52.11% 84.00
Previous Close 3.55
Open 4.15
High 5.70
Low 3.90
Vol 1,36,000
Open Interest (OI) 48,000
Change in OI -32,000
Bid Price 5.45
Offer Price 5.60
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
25-06-2020
OPTSTK
CE85.00
6.70 2.25 50.56% 82.70
Previous Close 4.45
Open 4.60
High 7.30
Low 4.60
Vol 8,40,000
Open Interest (OI) 5,64,000
Change in OI -44,000
Bid Price 6.65
Offer Price 6.85
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
25-06-2020
OPTSTK
CE92.00
3.15 1.00 46.51% 86.25
Previous Close 2.15
Open 2.20
High 3.75
Low 2.20
Vol 2,28,000
Open Interest (OI) 1,28,000
Change in OI 88,000
Bid Price 3.10
Offer Price 3.40
Bid Quantity 8,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
25-06-2020
OPTSTK
CE86.00
6.00 1.90 46.34% 83.40
Previous Close 4.10
Open 4.60
High 6.30
Low 4.55
Vol 72,000
Open Interest (OI) 36,000
Change in OI -40,000
Bid Price 6.00
Offer Price 6.75
Bid Quantity 8,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
25-06-2020
OPTSTK
CE75.00
14.90 4.35 41.23% 74.50
Previous Close 10.55
Open 13.10
High 14.90
Low 13.10
Vol 80,000
Open Interest (OI) 3,08,000
Change in OI -12,000
Bid Price 14.55
Offer Price 15.25
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
25-06-2020
OPTSTK
CE80.00
10.60 2.90 37.66% 78.80
Previous Close 7.70
Open 8.75
High 10.75
Low 8.65
Vol 1,08,000
Open Interest (OI) 4,84,000
Change in OI -20,000
Bid Price 10.40
Offer Price 10.75
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
25-06-2020
OPTSTK
CE117.50
0.20 0.05 33.33% 89.20
Previous Close 0.15
Open 0.20
High 0.20
Low 0.15
Vol 1,08,000
Open Interest (OI) 4,08,000
Change in OI 88,000
Bid Price 0.15
Offer Price 0.25
Bid Quantity 8,000
Offer Quantity 44,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
25-06-2020
OPTSTK
CE83.00
7.20 1.65 29.73% 82.20
Previous Close 5.55
Open 7.20
High 7.20
Low 7.20
Vol 4,000
Open Interest (OI) 24,000
Change in OI 0
Bid Price 7.35
Offer Price 8.80
Bid Quantity 1,20,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
25-06-2020
OPTSTK
CE97.50
1.50 0.30 25.00% 87.90
Previous Close 1.20
Open 1.50
High 1.50
Low 1.50
Vol 4,000
Open Interest (OI) 4,000
Change in OI 0
Bid Price 1.50
Offer Price 2.10
Bid Quantity 12,000
Offer Quantity 56,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
25-06-2020
OPTSTK
CE72.50
16.40 3.00 22.39% 73.00
Previous Close 13.40
Open 16.40
High 16.40
Low 16.40
Vol 8,000
Open Interest (OI) 32,000
Change in OI 0
Bid Price 16.35
Offer Price 17.95
Bid Quantity 28,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
25-06-2020
OPTSTK
CE82.50
6.80 0.95 16.24% 82.60
Previous Close 5.85
Open 6.80
High 6.80
Low 6.80
Vol 4,000
Open Interest (OI) 2,48,000
Change in OI 0
Bid Price 7.95
Offer Price 8.95
Bid Quantity 4,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
25-06-2020
OPTSTK
CE98.00
1.70 0.15 9.68% 87.70
Previous Close 1.55
Open 1.70
High 1.70
Low 1.70
Vol 4,000
Open Interest (OI) 8,000
Change in OI 0
Bid Price 1.10
Offer Price 1.90
Bid Quantity 60,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
25-06-2020
OPTSTK
CE60.00
29.00 1.00 3.57% 60.40
Previous Close 28.00
Open 29.00
High 29.00
Low 29.00
Vol 4,000
Open Interest (OI) 12,000
Change in OI 0
Bid Price 28.70
Offer Price 30.40
Bid Quantity 28,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
25-06-2020
OPTSTK
CE77.50
12.40 0.40 3.33% 77.00
Previous Close 12.00
Open 12.55
High 12.55
Low 12.40
Vol 8,000
Open Interest (OI) 1,16,000
Change in OI 0
Bid Price 12.35
Offer Price 12.95
Bid Quantity 8,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
25-06-2020
OPTSTK
CE65.00
14.00 0.00 0.00% 75.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,000
Change in OI 0
Bid Price 23.70
Offer Price 25.45
Bid Quantity 8,000
Offer Quantity 20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
25-06-2020
OPTSTK
CE52.50
33.00 0.00 0.00% 56.40
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 36.10
Offer Price 37.70
Bid Quantity 20,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
25-06-2020
OPTSTK
CE77.00
12.30 0.00 0.00% 77.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,000
Change in OI 0
Bid Price 12.60
Offer Price 13.70
Bid Quantity 20,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
25-06-2020
OPTSTK
PE77.00
0.70 0.00 0.00% 88.70
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 0.20
Offer Price 0.95
Bid Quantity 64,000
Offer Quantity 64,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
25-06-2020
OPTSTK
CE70.00
15.45 0.00 0.00% 73.95
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 18.95
Offer Price 20.50
Bid Quantity 20,000
Offer Quantity 20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
25-06-2020
OPTSTK
PE115.00
37.00 0.00 0.00% 52.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,000
Change in OI 0
Bid Price 24.55
Offer Price 26.40
Bid Quantity 20,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
25-06-2020
OPTSTK
PE79.00
1.30 0.00 0.00% 88.10
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 0.25
Offer Price 1.25
Bid Quantity 1,16,000
Offer Quantity 76,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
25-06-2020
OPTSTK
PE105.00
17.80 0.00 0.00% 71.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,000
Change in OI 0
Bid Price 15.50
Offer Price 16.45
Bid Quantity 20,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
25-06-2020
OPTSTK
CE93.00
1.80 0.00 0.00% 87.60
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 2.30
Offer Price 3.30
Bid Quantity 80,000
Offer Quantity 56,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
25-06-2020
OPTSTK
PE55.00
0.15 0.00 0.00% 89.25
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 0.00
Offer Price 0.25
Bid Quantity 0
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
25-06-2020
OPTSTK
CE81.00
6.60 0.00 0.00% 82.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,000
Change in OI 0
Bid Price 9.35
Offer Price 10.00
Bid Quantity 24,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
25-06-2020
OPTSTK
PE76.00
1.50 0.00 0.00% 87.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 40,000
Change in OI 0
Bid Price 0.25
Offer Price 0.85
Bid Quantity 20,000
Offer Quantity 64,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
25-06-2020
OPTSTK
PE60.00
0.10 0.00 0.00% 89.30
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 4,000
Open Interest (OI) 16,000
Change in OI 0
Bid Price 0.05
Offer Price 0.25
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
25-06-2020
OPTSTK
PE117.50
31.25 0.00 0.00% 58.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,28,000
Change in OI 0
Bid Price 27.15
Offer Price 28.25
Bid Quantity 20,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
25-06-2020
OPTSTK
PE110.00
20.25 -1.75 -7.95% 69.15
Previous Close 22.00
Open 20.25
High 20.25
Low 20.25
Vol 4,000
Open Interest (OI) 16,000
Change in OI 0
Bid Price 19.95
Offer Price 21.20
Bid Quantity 20,000
Offer Quantity 20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
25-06-2020
OPTSTK
PE100.00
12.70 -2.85 -18.33% 76.70
Previous Close 15.55
Open 12.70
High 12.70
Low 12.70
Vol 4,000
Open Interest (OI) 72,000
Change in OI 0
Bid Price 10.95
Offer Price 11.95
Bid Quantity 40,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
25-06-2020
OPTSTK
PE89.00
3.85 -1.00 -20.62% 85.55
Previous Close 4.85
Open 4.65
High 4.65
Low 3.80
Vol 80,000
Open Interest (OI) 36,000
Change in OI 0
Bid Price 3.70
Offer Price 4.20
Bid Quantity 4,000
Offer Quantity 56,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
25-06-2020
OPTSTK
PE88.00
3.60 -1.40 -28.00% 85.80
Previous Close 5.00
Open 4.50
High 4.50
Low 3.40
Vol 36,000
Open Interest (OI) 24,000
Change in OI 16,000
Bid Price 3.20
Offer Price 3.70
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
7.50 -3.25 -30.23% 81.90
Previous Close 10.75
Open 7.50
High 7.50
Low 7.50
Vol 4,000
Open Interest (OI) 40,000
Change in OI 0
Bid Price 7.25
Offer Price 7.65
Bid Quantity 16,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
25-06-2020
OPTSTK
PE92.50
5.90 -2.60 -30.59% 83.50
Previous Close 8.50
Open 5.90
High 5.90
Low 5.90
Vol 4,000
Open Interest (OI) 8,000
Change in OI 0
Bid Price 5.70
Offer Price 6.15
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
25-06-2020
OPTSTK
PE82.00
1.80 -0.85 -32.08% 87.60
Previous Close 2.65
Open 1.70
High 1.80
Low 0.85
Vol 36,000
Open Interest (OI) 68,000
Change in OI 4,000
Bid Price 1.00
Offer Price 1.60
Bid Quantity 4,000
Offer Quantity 60,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
25-06-2020
OPTSTK
PE90.00
4.25 -2.05 -32.54% 85.15
Previous Close 6.30
Open 5.30
High 5.50
Low 4.20
Vol 2,44,000
Open Interest (OI) 3,08,000
Change in OI 52,000
Bid Price 4.20
Offer Price 4.35
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
25-06-2020
OPTSTK
PE70.00
0.20 -0.10 -33.33% 89.20
Previous Close 0.30
Open 0.30
High 0.30
Low 0.15
Vol 1,20,000
Open Interest (OI) 3,60,000
Change in OI 8,000
Bid Price 0.15
Offer Price 0.20
Bid Quantity 2,08,000
Offer Quantity 36,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
25-06-2020
OPTSTK
PE87.50
3.05 -1.65 -35.11% 86.35
Previous Close 4.70
Open 3.95
High 4.15
Low 3.05
Vol 2,60,000
Open Interest (OI) 1,92,000
Change in OI 24,000
Bid Price 2.95
Offer Price 3.40
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
25-06-2020
OPTSTK
PE86.00
2.50 -1.40 -35.90% 86.90
Previous Close 3.90
Open 3.30
High 3.30
Low 2.50
Vol 64,000
Open Interest (OI) 40,000
Change in OI 0
Bid Price 2.35
Offer Price 2.80
Bid Quantity 4,000
Offer Quantity 28,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
25-06-2020
OPTSTK
PE82.50
1.40 -0.90 -39.13% 88.00
Previous Close 2.30
Open 1.85
High 2.00
Low 1.40
Vol 1,76,000
Open Interest (OI) 1,24,000
Change in OI -12,000
Bid Price 1.20
Offer Price 1.40
Bid Quantity 8,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
25-06-2020
OPTSTK
PE83.00
1.55 -1.00 -39.22% 87.85
Previous Close 2.55
Open 2.25
High 2.25
Low 1.55
Vol 1,04,000
Open Interest (OI) 80,000
Change in OI 60,000
Bid Price 1.30
Offer Price 1.80
Bid Quantity 20,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
25-06-2020
OPTSTK
PE65.00
0.15 -0.10 -40.00% 89.25
Previous Close 0.25
Open 0.20
High 0.20
Low 0.10
Vol 16,000
Open Interest (OI) 1,44,000
Change in OI -4,000
Bid Price 0.10
Offer Price 0.25
Bid Quantity 4,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
25-06-2020
OPTSTK
PE84.00
1.70 -1.15 -40.35% 87.70
Previous Close 2.85
Open 2.25
High 2.25
Low 1.70
Vol 32,000
Open Interest (OI) 56,000
Change in OI 24,000
Bid Price 1.70
Offer Price 1.95
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
25-06-2020
OPTSTK
PE87.00
3.15 -2.20 -41.12% 86.25
Previous Close 5.35
Open 3.50
High 3.80
Low 2.95
Vol 48,000
Open Interest (OI) 36,000
Change in OI 12,000
Bid Price 2.75
Offer Price 3.55
Bid Quantity 4,000
Offer Quantity 80,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
25-06-2020
OPTSTK
PE81.00
1.20 -0.85 -41.46% 88.20
Previous Close 2.05
Open 1.60
High 1.60
Low 1.20
Vol 8,000
Open Interest (OI) 8,000
Change in OI 0
Bid Price 0.75
Offer Price 1.40
Bid Quantity 64,000
Offer Quantity 68,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
25-06-2020
OPTSTK
PE85.00
2.00 -1.45 -42.03% 87.40
Previous Close 3.45
Open 3.05
High 3.05
Low 2.00
Vol 11,72,000
Open Interest (OI) 8,44,000
Change in OI 2,36,000
Bid Price 2.00
Offer Price 2.15
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
25-06-2020
OPTSTK
PE72.50
0.25 -0.20 -44.44% 89.15
Previous Close 0.45
Open 0.30
High 0.30
Low 0.25
Vol 12,000
Open Interest (OI) 96,000
Change in OI -8,000
Bid Price 0.25
Offer Price 0.40
Bid Quantity 4,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
25-06-2020
OPTSTK
PE80.00
0.85 -0.75 -46.88% 88.55
Previous Close 1.60
Open 1.60
High 1.60
Low 0.85
Vol 8,32,000
Open Interest (OI) 9,76,000
Change in OI 1,84,000
Bid Price 0.80
Offer Price 0.90
Bid Quantity 16,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
25-06-2020
OPTSTK
PE77.50
0.55 -0.50 -47.62% 88.85
Previous Close 1.05
Open 0.85
High 0.85
Low 0.55
Vol 44,000
Open Interest (OI) 2,44,000
Change in OI -8,000
Bid Price 0.50
Offer Price 0.70
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
25-06-2020
OPTSTK
PE75.00
0.30 -0.35 -53.85% 89.10
Previous Close 0.65
Open 0.50
High 0.60
Low 0.30
Vol 3,88,000
Open Interest (OI) 6,84,000
Change in OI 56,000
Bid Price 0.30
Offer Price 0.35
Bid Quantity 52,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
25-06-2020
OPTSTK
PE92.00
6.25 -8.25 -56.90% 83.15
Previous Close 14.50
Open 6.90
High 6.90
Low 6.25
Vol 8,000
Open Interest (OI) 8,000
Change in OI 0
Bid Price 5.15
Offer Price 5.85
Bid Quantity 8,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
25-06-2020
OPTSTK
PE67.50
0.10 -0.20 -66.67% 89.30
Previous Close 0.30
Open 0.10
High 0.10
Low 0.10
Vol 4,000
Open Interest (OI) 88,000
Change in OI -4,000
Bid Price 0.10
Offer Price 0.30
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
30-07-2020
OPTSTK
CE90.00
6.15 0.90 17.14% 83.25
Previous Close 5.25
Open 7.15
High 7.15
Low 5.65
Vol 28,500
Open Interest (OI) 2,56,500
Change in OI -11,400
Bid Price 5.65
Offer Price 7.55
Bid Quantity 91,200
Offer Quantity 57,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
30-07-2020
OPTSTK
CE110.00
1.90 0.20 11.76% 87.50
Previous Close 1.70
Open 1.90
High 1.90
Low 1.90
Vol 5,700
Open Interest (OI) 5,700
Change in OI 0
Bid Price 1.25
Offer Price 2.70
Bid Quantity 57,000
Offer Quantity 91,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
30-07-2020
OPTSTK
PE70.00
0.95 0.00 0.00% 88.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,700
Change in OI 0
Bid Price 0.15
Offer Price 1.50
Bid Quantity 91,200
Offer Quantity 96,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
30-07-2020
OPTSTK
PE80.00
3.00 0.00 0.00% 86.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,05,200
Change in OI 0
Bid Price 2.15
Offer Price 3.00
Bid Quantity 34,200
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
30-07-2020
OPTSTK
PE117.50
38.95 0.00 0.00% 50.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,700
Change in OI 0
Bid Price 27.35
Offer Price 29.30
Bid Quantity 68,400
Offer Quantity 79,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
30-07-2020
OPTSTK
CE87.50
7.35 0.00 0.00% 82.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 22,800
Change in OI 0
Bid Price 6.70
Offer Price 8.95
Bid Quantity 91,200
Offer Quantity 91,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
30-07-2020
OPTSTK
CE100.00
2.85 0.00 0.00% 86.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 11,400
Change in OI 0
Bid Price 2.60
Offer Price 4.00
Bid Quantity 91,200
Offer Quantity 28,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
30-07-2020
OPTSTK
PE100.00
15.75 0.00 0.00% 73.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,700
Change in OI 0
Bid Price 12.65
Offer Price 14.40
Bid Quantity 79,800
Offer Quantity 79,800

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