Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
87.80
Change Change %
-0.30 -0.34%

Updated:20 Apr, 2021, 15:59 PM IST

BSE
87.85
Change Change %
-0.25 -0.28%

Updated:20 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
CE105.00
0.10 0.05 100.00% 87.70
Previous Close 0.05
Open 0.10
High 0.10
Low 0.05
Vol 2,53,500
Open Interest (OI) 24,11,500
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 9,23,000
Offer Quantity 6,30,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
CE97.00
0.15 0.05 50.00% 87.65
Previous Close 0.10
Open 0.25
High 0.25
Low 0.10
Vol 2,99,000
Open Interest (OI) 3,77,000
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 84,500
Offer Quantity 39,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
PE90.00
3.00 0.15 5.26% 84.80
Previous Close 2.85
Open 2.70
High 3.10
Low 2.10
Vol 3,51,000
Open Interest (OI) 26,32,500
Change in OI 0
Bid Price 2.70
Offer Price 2.90
Bid Quantity 6,500
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
PE87.00
1.20 0.05 4.35% 86.60
Previous Close 1.15
Open 1.20
High 1.25
Low 0.85
Vol 5,33,000
Open Interest (OI) 5,52,500
Change in OI 0
Bid Price 1.10
Offer Price 1.80
Bid Quantity 19,500
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
PE89.00
2.30 0.05 2.22% 85.50
Previous Close 2.25
Open 1.80
High 2.30
Low 1.60
Vol 2,66,500
Open Interest (OI) 2,60,000
Change in OI 0
Bid Price 2.05
Offer Price 3.80
Bid Quantity 6,500
Offer Quantity 1,23,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
CE107.50
0.10 0.00 0.00% 87.70
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 0.30
Bid Quantity 0
Offer Quantity 19,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
PE107.50
14.20 0.00 0.00% 73.60
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 16.10
Offer Price 22.25
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
PE79.50
0.05 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 0.00
Offer Price 0.90
Bid Quantity 0
Offer Quantity 19,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
PE83.00
0.40 0.00 0.00% 87.40
Previous Close 0.40
Open 0.40
High 0.40
Low 0.30
Vol 2,79,500
Open Interest (OI) 2,47,000
Change in OI 0
Bid Price 0.35
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
CE91.00
0.55 0.00 0.00% 87.25
Previous Close 0.55
Open 0.80
High 0.90
Low 0.55
Vol 6,04,500
Open Interest (OI) 5,33,000
Change in OI 0
Bid Price 0.50
Offer Price 0.55
Bid Quantity 6,500
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
PE91.00
3.75 0.00 0.00% 84.05
Previous Close 3.75
Open 3.30
High 3.80
Low 2.85
Vol 97,500
Open Interest (OI) 3,96,500
Change in OI 0
Bid Price 3.40
Offer Price 3.75
Bid Quantity 6,500
Offer Quantity 13,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
PE99.50
5.25 0.00 0.00% 82.55
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 8.70
Offer Price 13.80
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
CE103.00
0.10 0.00 0.00% 87.70
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 32,500
Open Interest (OI) 1,04,000
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
PE103.00
13.00 0.00 0.00% 74.80
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 14.75
Offer Price 16.60
Bid Quantity 6,500
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% 87.70
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 13,000
Open Interest (OI) 2,60,000
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 1,04,000
Offer Quantity 39,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
PE101.00
8.05 0.00 0.00% 79.75
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 12.80
Offer Price 13.70
Bid Quantity 19,500
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
CE97.50
0.15 0.00 0.00% 87.65
Previous Close 0.15
Open 0.20
High 0.20
Low 0.15
Vol 1,82,000
Open Interest (OI) 1,88,500
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 6,500
Offer Quantity 39,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
PE97.50
9.00 0.00 0.00% 78.80
Previous Close 9.00
Open 9.00
High 9.00
Low 9.00
Vol 6,500
Open Interest (OI) 78,000
Change in OI 0
Bid Price 9.30
Offer Price 11.45
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
2.10 0.00 0.00% 85.70
Previous Close 2.10
Open 2.60
High 3.00
Low 2.05
Vol 58,500
Open Interest (OI) 1,23,500
Change in OI 0
Bid Price 2.00
Offer Price 2.55
Bid Quantity 6,500
Offer Quantity 65,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
PE86.50
0.85 0.00 0.00% 86.95
Previous Close 0.85
Open 0.90
High 0.90
Low 0.85
Vol 19,500
Open Interest (OI) 97,500
Change in OI 0
Bid Price 0.65
Offer Price 1.55
Bid Quantity 19,500
Offer Quantity 1,23,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
CE123.00
0.05 0.00 0.00% 87.75
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% 84.00
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 2.55
Offer Price 5.75
Bid Quantity 6,500
Offer Quantity 19,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
CE102.50
0.10 0.00 0.00% 87.70
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 13,000
Open Interest (OI) 1,69,000
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 32,500
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
PE102.50
5.50 0.00 0.00% 82.30
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 13.10
Offer Price 16.15
Bid Quantity 19,500
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% 87.40
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 0.15
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% 87.50
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 0.65
Bid Quantity 0
Offer Quantity 26,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
CE122.00
0.75 0.00 0.00% 87.05
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 0.55
Bid Quantity 0
Offer Quantity 26,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
PE94.00
6.80 0.00 0.00% 81.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,49,500
Change in OI 0
Bid Price 5.95
Offer Price 6.70
Bid Quantity 26,000
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
PE105.00
12.75 0.00 0.00% 75.05
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 16.80
Offer Price 17.60
Bid Quantity 19,500
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
CE98.00
0.15 0.00 0.00% 87.65
Previous Close 0.15
Open 0.20
High 0.20
Low 0.15
Vol 91,000
Open Interest (OI) 4,61,500
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 39,000
Offer Quantity 19,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
PE98.00
10.45 0.00 0.00% 77.35
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 9.80
Offer Price 10.20
Bid Quantity 19,500
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
PE80.50
0.15 0.00 0.00% 87.65
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 1.10
Bid Quantity 0
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
PE84.00
0.55 0.00 0.00% 87.25
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 0.30
Offer Price 2.75
Bid Quantity 6,500
Offer Quantity 1,30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
CE94.50
0.25 0.00 0.00% 87.55
Previous Close 0.25
Open 0.30
High 0.30
Low 0.25
Vol 32,500
Open Interest (OI) 78,000
Change in OI 0
Bid Price 0.20
Offer Price 0.30
Bid Quantity 6,500
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
PE94.50
4.95 0.00 0.00% 82.85
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 6.35
Offer Price 8.80
Bid Quantity 6,500
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% 87.55
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 0.05
Offer Price 0.55
Bid Quantity 52,000
Offer Quantity 32,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
PE85.50
1.45 0.00 0.00% 86.35
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 0.00
Offer Price 2.20
Bid Quantity 0
Offer Quantity 1,23,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
PE53.50
0.05 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 0.00
Offer Price 0.50
Bid Quantity 0
Offer Quantity 26,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
PE92.00
3.60 0.00 0.00% 84.20
Previous Close 3.60
Open 3.60
High 3.60
Low 3.60
Vol 6,500
Open Interest (OI) 5,00,500
Change in OI 0
Bid Price 4.35
Offer Price 4.85
Bid Quantity 6,500
Offer Quantity 26,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
CE85.00
4.20 0.00 0.00% 83.60
Previous Close 4.20
Open 4.15
High 4.45
Low 4.10
Vol 58,500
Open Interest (OI) 1,88,500
Change in OI 0
Bid Price 3.35
Offer Price 3.70
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
0.65 0.00 0.00% 87.15
Previous Close 0.65
Open 0.65
High 0.70
Low 0.55
Vol 26,19,500
Open Interest (OI) 21,32,000
Change in OI 0
Bid Price 0.60
Offer Price 0.65
Bid Quantity 32,500
Offer Quantity 2,21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
CE93.50
0.30 0.00 0.00% 87.50
Previous Close 0.30
Open 0.60
High 0.60
Low 0.30
Vol 45,500
Open Interest (OI) 1,82,000
Change in OI 0
Bid Price 0.15
Offer Price 0.50
Bid Quantity 32,500
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% 84.35
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 5.25
Offer Price 5.90
Bid Quantity 6,500
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
PE61.50
0.05 0.00 0.00% 87.75
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 0.00
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
PE97.00
9.25 0.00 0.00% 78.55
Previous Close 9.25
Open 8.25
High 9.25
Low 8.25
Vol 39,000
Open Interest (OI) 1,10,500
Change in OI 0
Bid Price 8.85
Offer Price 9.60
Bid Quantity 6,500
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
CE102.00
0.15 0.00 0.00% 87.65
Previous Close 0.15
Open 0.15
High 0.15
Low 0.15
Vol 6,500
Open Interest (OI) 4,42,000
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 32,500
Offer Quantity 19,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
PE102.00
7.70 0.00 0.00% 80.10
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 13.80
Offer Price 15.05
Bid Quantity 6,500
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
PE75.00
0.10 0.00 0.00% 87.70
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 13,000
Open Interest (OI) 2,53,500
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 65,000
Offer Quantity 19,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
CE88.50
1.55 0.00 0.00% 86.25
Previous Close 1.55
Open 1.90
High 1.90
Low 1.55
Vol 1,10,500
Open Interest (OI) 78,000
Change in OI 0
Bid Price 0.80
Offer Price 1.35
Bid Quantity 6,500
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
PE88.50
1.80 0.00 0.00% 86.00
Previous Close 1.80
Open 1.60
High 1.95
Low 1.40
Vol 2,21,000
Open Interest (OI) 1,49,500
Change in OI 0
Bid Price 1.80
Offer Price 3.85
Bid Quantity 6,500
Offer Quantity 1,23,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
CE109.00
0.10 0.00 0.00% 87.70
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 0.30
Bid Quantity 0
Offer Quantity 19,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
CE106.00
0.25 0.00 0.00% 87.55
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 0.20
Bid Quantity 45,500
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
CE104.00
0.30 0.00 0.00% 87.50
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 0.25
Bid Quantity 0
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% 87.75
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 0.00
Offer Price 0.70
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% 87.65
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 0.00
Offer Price 0.30
Bid Quantity 0
Offer Quantity 19,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
PE73.00
0.05 0.00 0.00% 87.75
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 0.00
Offer Price 0.70
Bid Quantity 0
Offer Quantity 26,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
CE98.50
0.15 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 0.10
Offer Price 1.60
Bid Quantity 6,500
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
PE98.50
7.20 0.00 0.00% 80.60
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 10.25
Offer Price 12.50
Bid Quantity 6,500
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% 87.75
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 0.00
Offer Price 0.70
Bid Quantity 0
Offer Quantity 26,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
PE81.50
0.15 0.00 0.00% 87.65
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 0.15
Offer Price 1.40
Bid Quantity 6,500
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% 87.65
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 0.80
Bid Quantity 6,500
Offer Quantity 19,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
CE95.00
0.20 0.00 0.00% 87.60
Previous Close 0.20
Open 0.40
High 0.40
Low 0.20
Vol 19,69,500
Open Interest (OI) 44,52,500
Change in OI 0
Bid Price 0.20
Offer Price 0.25
Bid Quantity 1,36,500
Offer Quantity 1,23,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
PE95.00
7.00 0.00 0.00% 80.80
Previous Close 7.00
Open 6.70
High 7.00
Low 6.35
Vol 32,500
Open Interest (OI) 25,74,000
Change in OI 0
Bid Price 7.10
Offer Price 7.65
Bid Quantity 6,500
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
CE100.50
0.40 0.00 0.00% 87.40
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 71,500
Offer Quantity 45,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
PE100.50
13.05 0.00 0.00% 74.75
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 12.25
Offer Price 13.40
Bid Quantity 6,500
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
CE108.50
5.05 0.00 0.00% 82.75
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 0.30
Bid Quantity 0
Offer Quantity 19,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
CE112.00
1.40 0.00 0.00% 86.40
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 0.60
Bid Quantity 0
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
PE68.00
0.05 0.00 0.00% 87.75
Previous Close 0.05
Open 1.50
High 1.50
Low 0.05
Vol 13,000
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 0.40
Bid Quantity 0
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
CE92.50
0.40 0.00 0.00% 87.40
Previous Close 0.40
Open 0.55
High 0.65
Low 0.40
Vol 1,62,500
Open Interest (OI) 4,42,000
Change in OI 0
Bid Price 0.30
Offer Price 1.35
Bid Quantity 6,500
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
PE92.50
4.95 0.00 0.00% 82.85
Previous Close 4.95
Open 4.20
High 4.95
Low 4.15
Vol 65,000
Open Interest (OI) 3,05,500
Change in OI 0
Bid Price 4.55
Offer Price 5.05
Bid Quantity 19,500
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% 87.75
Previous Close 0.05
Open 0.10
High 0.10
Low 0.05
Vol 3,44,500
Open Interest (OI) 24,18,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 58,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
PE110.00
18.70 0.00 0.00% 69.10
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 19.55
Offer Price 25.40
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% 87.75
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 1,69,000
Open Interest (OI) 6,63,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 26,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
PE115.00
23.00 0.00 0.00% 64.80
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 23.55
Offer Price 29.90
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% 87.75
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 0.00
Offer Price 0.70
Bid Quantity 0
Offer Quantity 32,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
CE96.00
0.15 0.00 0.00% 87.65
Previous Close 0.15
Open 0.30
High 0.30
Low 0.15
Vol 1,10,500
Open Interest (OI) 3,83,500
Change in OI 0
Bid Price 0.15
Offer Price 0.20
Bid Quantity 32,500
Offer Quantity 32,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
PE96.00
9.25 0.00 0.00% 78.55
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 7.90
Offer Price 8.25
Bid Quantity 6,500
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
PE75.50
0.05 0.00 0.00% 87.75
Previous Close 0.05
Open 0.85
High 0.85
Low 0.05
Vol 13,000
Open Interest (OI) 0
Change in OI 0
Bid Price 0.05
Offer Price 0.75
Bid Quantity 6,500
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% 87.70
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 0.00
Offer Price 0.90
Bid Quantity 0
Offer Quantity 19,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
CE88.00
1.50 0.00 0.00% 86.30
Previous Close 1.50
Open 2.00
High 2.30
Low 1.40
Vol 11,11,500
Open Interest (OI) 2,27,500
Change in OI 0
Bid Price 1.40
Offer Price 1.55
Bid Quantity 6,500
Offer Quantity 13,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
PE88.00
1.60 0.00 0.00% 86.20
Previous Close 1.60
Open 1.25
High 1.80
Low 1.15
Vol 10,27,000
Open Interest (OI) 4,74,500
Change in OI 0
Bid Price 1.50
Offer Price 1.60
Bid Quantity 13,000
Offer Quantity 19,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
PE47.50
0.05 0.00 0.00% 87.75
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
CE120.00
0.05 0.00 0.00% 87.75
Previous Close 0.05
Open 0.05
High 0.10
Low 0.05
Vol 45,500
Open Interest (OI) 5,33,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
PE120.00
24.20 0.00 0.00% 63.60
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 26.85
Offer Price 33.95
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
PE93.00
5.40 0.00 0.00% 82.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,27,500
Change in OI 0
Bid Price 5.30
Offer Price 5.80
Bid Quantity 6,500
Offer Quantity 19,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
PE86.00
0.80 0.00 0.00% 87.00
Previous Close 0.80
Open 0.85
High 0.90
Low 0.70
Vol 1,10,500
Open Interest (OI) 1,95,000
Change in OI 0
Bid Price 0.80
Offer Price 2.60
Bid Quantity 6,500
Offer Quantity 1,23,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
PE76.00
0.05 0.00 0.00% 87.75
Previous Close 0.05
Open 0.90
High 0.90
Low 0.05
Vol 26,000
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 0.80
Bid Quantity 0
Offer Quantity 19,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
CE99.00
0.15 0.00 0.00% 87.65
Previous Close 0.15
Open 0.15
High 0.25
Low 0.10
Vol 78,000
Open Interest (OI) 3,05,500
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 26,000
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% 81.30
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 10.85
Offer Price 11.75
Bid Quantity 19,500
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
PE57.50
0.05 0.00 0.00% 87.75
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
CE91.50
0.50 0.00 0.00% 87.30
Previous Close 0.50
Open 0.60
High 0.60
Low 0.45
Vol 45,500
Open Interest (OI) 1,62,500
Change in OI 0
Bid Price 0.15
Offer Price 0.55
Bid Quantity 6,500
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% 84.25
Previous Close 3.55
Open 3.55
High 3.55
Low 3.55
Vol 6,500
Open Interest (OI) 1,62,500
Change in OI 0
Bid Price 3.30
Offer Price 4.95
Bid Quantity 6,500
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
CE89.50
1.00 0.00 0.00% 86.80
Previous Close 1.00
Open 1.50
High 1.50
Low 1.00
Vol 52,000
Open Interest (OI) 45,500
Change in OI 0
Bid Price 0.65
Offer Price 0.95
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
2.05 0.00 0.00% 85.75
Previous Close 2.05
Open 2.00
High 2.15
Low 2.00
Vol 65,000
Open Interest (OI) 58,500
Change in OI 0
Bid Price 1.95
Offer Price 4.35
Bid Quantity 19,500
Offer Quantity 1,23,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
CE95.50
0.25 0.00 0.00% 87.55
Previous Close 0.25
Open 0.25
High 0.25
Low 0.25
Vol 6,500
Open Interest (OI) 1,10,500
Change in OI 0
Bid Price 0.10
Offer Price 0.20
Bid Quantity 32,500
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
PE95.50
8.40 0.00 0.00% 79.40
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 7.30
Offer Price 8.85
Bid Quantity 19,500
Offer Quantity 19,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
PE100.00
12.05 0.00 0.00% 75.75
Previous Close 12.05
Open 11.70
High 12.05
Low 11.55
Vol 97,500
Open Interest (OI) 12,15,500
Change in OI 0
Bid Price 12.05
Offer Price 12.70
Bid Quantity 6,500
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
CE106.50
0.20 0.00 0.00% 87.60
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 0.15
Bid Quantity 0
Offer Quantity 39,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
CE103.50
0.10 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 0.00
Offer Price 0.15
Bid Quantity 0
Offer Quantity 45,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
CE96.50
0.55 0.00 0.00% 87.25
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 0.10
Offer Price 0.25
Bid Quantity 6,500
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
PE96.50
6.90 0.00 0.00% 80.90
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 8.30
Offer Price 10.50
Bid Quantity 19,500
Offer Quantity 19,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
CE87.50
1.75 -0.05 -2.78% 86.05
Previous Close 1.80
Open 2.55
High 2.55
Low 1.75
Vol 32,500
Open Interest (OI) 1,69,000
Change in OI 0
Bid Price 1.70
Offer Price 1.85
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
1.30 -0.05 -3.70% 86.50
Previous Close 1.35
Open 1.05
High 1.50
Low 1.00
Vol 2,34,000
Open Interest (OI) 3,38,000
Change in OI 0
Bid Price 1.25
Offer Price 1.40
Bid Quantity 6,500
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
CE89.00
1.05 -0.05 -4.55% 86.75
Previous Close 1.10
Open 1.50
High 1.75
Low 1.00
Vol 17,16,000
Open Interest (OI) 4,48,500
Change in OI 0
Bid Price 1.00
Offer Price 1.10
Bid Quantity 26,000
Offer Quantity 32,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
CE90.00
0.75 -0.05 -6.25% 87.05
Previous Close 0.80
Open 1.15
High 1.25
Low 0.70
Vol 36,40,000
Open Interest (OI) 24,76,500
Change in OI 0
Bid Price 0.75
Offer Price 0.80
Bid Quantity 26,000
Offer Quantity 19,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
CE92.00
0.40 -0.05 -11.11% 87.40
Previous Close 0.45
Open 0.65
High 0.70
Low 0.40
Vol 9,62,000
Open Interest (OI) 11,70,000
Change in OI 0
Bid Price 0.40
Offer Price 0.45
Bid Quantity 45,500
Offer Quantity 13,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
CE93.00
0.30 -0.05 -14.29% 87.50
Previous Close 0.35
Open 0.45
High 0.50
Low 0.30
Vol 1,88,500
Open Interest (OI) 7,15,000
Change in OI 0
Bid Price 0.25
Offer Price 0.35
Bid Quantity 52,000
Offer Quantity 32,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
CE94.00
0.25 -0.05 -16.67% 87.55
Previous Close 0.30
Open 0.40
High 0.40
Low 0.25
Vol 1,56,000
Open Interest (OI) 6,30,500
Change in OI 0
Bid Price 0.25
Offer Price 0.30
Bid Quantity 26,000
Offer Quantity 52,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
PE80.00
0.20 -0.05 -20.00% 87.60
Previous Close 0.25
Open 0.20
High 0.30
Low 0.15
Vol 5,46,000
Open Interest (OI) 19,04,500
Change in OI 0
Bid Price 0.15
Offer Price 0.25
Bid Quantity 26,000
Offer Quantity 84,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
29-04-2021
OPTSTK
CE100.00
0.10 -0.05 -33.33% 87.70
Previous Close 0.15
Open 0.15
High 0.20
Low 0.10
Vol 15,60,000
Open Interest (OI) 68,64,000
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 8,97,000
Offer Quantity 10,59,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
27-05-2021
OPTSTK
CE95.00
1.65 0.10 6.45% 86.15
Previous Close 1.55
Open 1.75
High 1.80
Low 1.35
Vol 5,07,000
Open Interest (OI) 8,32,000
Change in OI 0
Bid Price 1.55
Offer Price 1.70
Bid Quantity 6,500
Offer Quantity 26,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
27-05-2021
OPTSTK
PE85.00
2.30 0.10 4.55% 85.50
Previous Close 2.20
Open 2.00
High 2.35
Low 1.80
Vol 2,08,000
Open Interest (OI) 3,51,000
Change in OI 0
Bid Price 2.20
Offer Price 2.70
Bid Quantity 6,500
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
27-05-2021
OPTSTK
CE90.00
3.20 0.10 3.23% 84.60
Previous Close 3.10
Open 3.25
High 3.50
Low 2.90
Vol 6,69,500
Open Interest (OI) 6,50,000
Change in OI 0
Bid Price 3.00
Offer Price 3.45
Bid Quantity 6,500
Offer Quantity 13,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
27-05-2021
OPTSTK
CE110.00
0.25 0.00 0.00% 87.55
Previous Close 0.25
Open 0.35
High 0.40
Low 0.25
Vol 52,000
Open Interest (OI) 2,27,500
Change in OI 0
Bid Price 0.25
Offer Price 0.30
Bid Quantity 26,000
Offer Quantity 19,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
27-05-2021
OPTSTK
PE83.00
1.15 0.00 0.00% 86.65
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 2.80
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
PE70.00
0.15 0.00 0.00% 87.65
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 0.05
Offer Price 0.25
Bid Quantity 6,500
Offer Quantity 19,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
27-05-2021
OPTSTK
PE64.00
0.05 0.00 0.00% 87.75
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 0.05
Offer Price 0.65
Bid Quantity 6,500
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
27-05-2021
OPTSTK
CE92.00
2.65 0.00 0.00% 85.15
Previous Close 2.65
Open 2.00
High 2.65
Low 2.00
Vol 19,500
Open Interest (OI) 19,500
Change in OI 0
Bid Price 1.60
Offer Price 3.00
Bid Quantity 6,500
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
27-05-2021
OPTSTK
PE66.00
0.05 0.00 0.00% 87.75
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 0.10
Offer Price 0.20
Bid Quantity 6,500
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
27-05-2021
OPTSTK
PE80.00
0.90 0.00 0.00% 86.90
Previous Close 0.90
Open 0.90
High 0.95
Low 0.75
Vol 2,27,500
Open Interest (OI) 4,94,000
Change in OI 0
Bid Price 0.90
Offer Price 0.95
Bid Quantity 45,500
Offer Quantity 32,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
27-05-2021
OPTSTK
PE115.00
17.15 0.00 0.00% 70.65
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 22.70
Offer Price 29.90
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
CE91.00
4.50 0.00 0.00% 83.30
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 0.25
Offer Price 5.65
Bid Quantity 1,23,500
Offer Quantity 1,30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
27-05-2021
OPTSTK
CE85.00
6.30 0.00 0.00% 81.50
Previous Close 6.30
Open 6.30
High 6.30
Low 6.30
Vol 13,000
Open Interest (OI) 19,500
Change in OI 0
Bid Price 1.90
Offer Price 6.45
Bid Quantity 1,23,500
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
27-05-2021
OPTSTK
CE96.00
2.00 0.00 0.00% 85.80
Previous Close 2.00
Open 2.00
High 2.00
Low 2.00
Vol 6,500
Open Interest (OI) 6,500
Change in OI 0
Bid Price 0.70
Offer Price 3.15
Bid Quantity 6,500
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
27-05-2021
OPTSTK
PE88.00
1.20 0.00 0.00% 86.60
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 2.40
Offer Price 6.20
Bid Quantity 1,23,500
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% 87.35
Previous Close 0.45
Open 0.55
High 0.55
Low 0.40
Vol 1,30,000
Open Interest (OI) 1,88,500
Change in OI 0
Bid Price 0.35
Offer Price 0.45
Bid Quantity 13,000
Offer Quantity 13,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
27-05-2021
OPTSTK
CE116.00
3.15 0.00 0.00% 84.65
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 0.00
Bid Quantity 6,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
27-05-2021
OPTSTK
PE84.00
0.40 0.00 0.00% 87.40
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 13,000
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% 84.80
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 1.35
Offer Price 5.95
Bid Quantity 13,000
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% 87.60
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 2.05
Bid Quantity 6,500
Offer Quantity 1,23,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
27-05-2021
OPTSTK
PE95.00
7.50 0.00 0.00% 80.30
Previous Close 7.50
Open 7.50
High 7.60
Low 7.50
Vol 71,500
Open Interest (OI) 1,56,000
Change in OI 0
Bid Price 4.55
Offer Price 8.80
Bid Quantity 1,23,500
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
27-05-2021
OPTSTK
CE100.00
0.75 0.00 0.00% 87.05
Previous Close 0.75
Open 0.85
High 0.95
Low 0.70
Vol 4,81,000
Open Interest (OI) 12,02,500
Change in OI 0
Bid Price 0.70
Offer Price 0.80
Bid Quantity 78,000
Offer Quantity 52,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
27-05-2021
OPTSTK
PE100.00
11.50 0.00 0.00% 76.30
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 9.35
Offer Price 18.85
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
PE90.00
4.75 -0.05 -1.04% 83.05
Previous Close 4.80
Open 4.20
High 4.85
Low 3.85
Vol 2,73,000
Open Interest (OI) 7,02,000
Change in OI 0
Bid Price 4.30
Offer Price 4.75
Bid Quantity 6,500
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
24-06-2021
OPTSTK
PE95.00
6.50 0.00 0.00% 81.30
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 5.00
Offer Price 0.00
Bid Quantity 6,500
Offer Quantity 0

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