Market Dashboard
- You are here:
- Home
- Markets
- Market Dashboard
- Indian Oil Corporation Ltd.
- F&O
NSE Symbol: | BSE Code: | ISIN: | Sector:
- Add to Portfolio
- Add to Watchlist
- Add to Alert
- Add to Message
Add to Portfolio
NSE
80.70
| Change | Change % |
| -1.10 | -1.34% |
Updated:18 Sep, 2020, 15:59 PM IST |
|
BSE
80.65
| Change | Change % |
| -1.15 | -1.41% |
Updated:18 Sep, 2020, 16:01 PM IST |
|
Expiry Date:
Strike Price:
Option Type:
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| IOC 24-09-2020 |
OPTSTK PE70.00 |
0.10 | 0.05 | 100.00% | 80.60 |
|
Previous Close 0.05
Open 0.10
High 0.10
Low 0.05
Vol 22,800
Open Interest (OI) 2,50,800
Change in OI -5,700
Bid Price 0.05
Offer Price 0.10
Bid Quantity 68,400
Offer Quantity 5,92,800
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| IOC 24-09-2020 |
OPTSTK PE83.00 |
3.00 | 0.80 | 36.36% | 77.70 |
|
Previous Close 2.20
Open 2.00
High 3.00
Low 1.75
Vol 3,53,400
Open Interest (OI) 4,10,400
Change in OI -17,100
Bid Price 2.50
Offer Price 2.80
Bid Quantity 11,400
Offer Quantity 5,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| IOC 24-09-2020 |
OPTSTK PE86.00 |
5.55 | 1.35 | 32.14% | 75.15 |
|
Previous Close 4.20
Open 4.00
High 5.55
Low 4.00
Vol 91,200
Open Interest (OI) 5,13,000
Change in OI -68,400
Bid Price 5.25
Offer Price 5.65
Bid Quantity 5,700
Offer Quantity 17,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| IOC 24-09-2020 |
OPTSTK PE85.00 |
4.55 | 0.90 | 24.66% | 76.15 |
|
Previous Close 3.65
Open 3.20
High 4.65
Low 3.20
Vol 1,88,100
Open Interest (OI) 27,30,300
Change in OI -79,800
Bid Price 4.35
Offer Price 4.55
Bid Quantity 5,700
Offer Quantity 5,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| IOC 24-09-2020 |
OPTSTK PE84.00 |
3.75 | 0.70 | 22.95% | 76.95 |
|
Previous Close 3.05
Open 2.45
High 3.75
Low 2.40
Vol 74,100
Open Interest (OI) 6,49,800
Change in OI -34,200
Bid Price 3.40
Offer Price 3.60
Bid Quantity 5,700
Offer Quantity 5,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| IOC 24-09-2020 |
OPTSTK PE82.00 |
2.00 | 0.35 | 21.21% | 78.70 |
|
Previous Close 1.65
Open 1.35
High 2.10
Low 1.20
Vol 8,37,900
Open Interest (OI) 6,04,200
Change in OI -1,48,200
Bid Price 1.75
Offer Price 2.00
Bid Quantity 11,400
Offer Quantity 5,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| IOC 24-09-2020 |
OPTSTK PE88.00 |
7.30 | 1.00 | 15.87% | 73.40 |
|
Previous Close 6.30
Open 6.85
High 7.45
Low 6.85
Vol 22,800
Open Interest (OI) 8,03,700
Change in OI -17,100
Bid Price 6.10
Offer Price 9.55
Bid Quantity 62,700
Offer Quantity 5,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| IOC 24-09-2020 |
OPTSTK PE100.00 |
18.60 | 2.25 | 13.76% | 62.10 |
|
Previous Close 16.35
Open 18.25
High 18.60
Low 18.25
Vol 17,100
Open Interest (OI) 85,500
Change in OI 0
Bid Price 18.90
Offer Price 22.85
Bid Quantity 5,700
Offer Quantity 1,31,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| IOC 24-09-2020 |
OPTSTK PE81.00 |
1.30 | 0.15 | 13.04% | 79.40 |
|
Previous Close 1.15
Open 1.00
High 1.50
Low 0.90
Vol 4,67,400
Open Interest (OI) 2,67,900
Change in OI -1,02,600
Bid Price 1.15
Offer Price 1.35
Bid Quantity 11,400
Offer Quantity 5,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| IOC 24-09-2020 |
OPTSTK PE90.00 |
9.25 | 1.05 | 12.80% | 71.45 |
|
Previous Close 8.20
Open 8.20
High 9.25
Low 8.20
Vol 34,200
Open Interest (OI) 12,99,600
Change in OI -11,400
Bid Price 9.00
Offer Price 9.30
Bid Quantity 11,400
Offer Quantity 5,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| IOC 24-09-2020 |
OPTSTK PE87.00 |
6.40 | 0.70 | 12.28% | 74.30 |
|
Previous Close 5.70
Open 5.05
High 6.40
Low 5.05
Vol 45,600
Open Interest (OI) 5,24,400
Change in OI -5,700
Bid Price 6.05
Offer Price 7.05
Bid Quantity 39,900
Offer Quantity 45,600
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| IOC 24-09-2020 |
OPTSTK PE91.00 |
9.75 | 1.05 | 12.07% | 70.95 |
|
Previous Close 8.70
Open 8.85
High 9.75
Low 8.85
Vol 17,100
Open Interest (OI) 91,200
Change in OI 0
Bid Price 8.65
Offer Price 12.25
Bid Quantity 5,700
Offer Quantity 1,31,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| IOC 24-09-2020 |
OPTSTK PE80.00 |
0.90 | 0.05 | 5.88% | 79.80 |
|
Previous Close 0.85
Open 0.70
High 1.00
Low 0.55
Vol 17,32,800
Open Interest (OI) 22,74,300
Change in OI -2,16,600
Bid Price 0.85
Offer Price 0.90
Bid Quantity 5,700
Offer Quantity 5,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| IOC 24-09-2020 |
OPTSTK CE65.00 |
22.00 | 0.00 | 0.00% | 58.70 |
|
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 13.35
Offer Price 18.95
Bid Quantity 1,31,100
Offer Quantity 1,31,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| IOC 24-09-2020 |
OPTSTK PE92.00 |
9.85 | 0.00 | 0.00% | 70.85 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 91,200
Change in OI 0
Bid Price 9.60
Offer Price 11.55
Bid Quantity 1,31,100
Offer Quantity 34,200
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| IOC 24-09-2020 |
OPTSTK PE71.00 |
0.15 | 0.00 | 0.00% | 80.55 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 11,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| IOC 24-09-2020 |
OPTSTK CE102.00 |
0.05 | 0.00 | 0.00% | 80.65 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,31,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| IOC 24-09-2020 |
OPTSTK CE103.00 |
0.20 | 0.00 | 0.00% | 80.50 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| IOC 24-09-2020 |
OPTSTK CE106.00 |
0.05 | 0.00 | 0.00% | 80.65 |
|
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 96,900
Open Interest (OI) 3,81,900
Change in OI 5,700
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 4,90,200
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| IOC 24-09-2020 |
OPTSTK PE106.00 |
18.25 | 0.00 | 0.00% | 62.45 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,73,100
Change in OI 0
Bid Price 21.40
Offer Price 28.65
Bid Quantity 1,31,100
Offer Quantity 1,31,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| IOC 24-09-2020 |
OPTSTK CE104.00 |
0.05 | 0.00 | 0.00% | 80.65 |
|
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 5,700
Open Interest (OI) 5,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| IOC 24-09-2020 |
OPTSTK CE77.00 |
6.40 | 0.00 | 0.00% | 74.30 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 17,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| IOC 24-09-2020 |
OPTSTK PE101.00 |
10.55 | 0.00 | 0.00% | 70.15 |
|
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 16.95
Offer Price 23.70
Bid Quantity 1,31,100
Offer Quantity 1,31,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| IOC 24-09-2020 |
OPTSTK PE95.00 |
12.75 | 0.00 | 0.00% | 67.95 |
|
Previous Close 12.75
Open 12.75
High 12.75
Low 12.75
Vol 5,700
Open Interest (OI) 1,99,500
Change in OI 0
Bid Price 14.00
Offer Price 16.35
Bid Quantity 5,700
Offer Quantity 1,31,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| IOC 24-09-2020 |
OPTSTK CE70.00 |
15.80 | 0.00 | 0.00% | 64.90 |
|
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 2.90
Offer Price 12.80
Bid Quantity 1,31,100
Offer Quantity 1,31,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| IOC 24-09-2020 |
OPTSTK CE79.00 |
4.75 | 0.00 | 0.00% | 75.95 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 22,800
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| IOC 24-09-2020 |
OPTSTK PE105.00 |
14.00 | 0.00 | 0.00% | 66.70 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 68,400
Change in OI 0
Bid Price 23.80
Offer Price 27.40
Bid Quantity 45,600
Offer Quantity 1,31,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| IOC 24-09-2020 |
OPTSTK PE94.00 |
11.85 | 0.00 | 0.00% | 68.85 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 28,500
Change in OI 0
Bid Price 11.00
Offer Price 14.15
Bid Quantity 1,31,100
Offer Quantity 57,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| IOC 24-09-2020 |
OPTSTK PE98.00 |
15.60 | 0.00 | 0.00% | 65.10 |
|
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 14.35
Offer Price 19.10
Bid Quantity 1,31,100
Offer Quantity 1,31,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| IOC 24-09-2020 |
OPTSTK PE93.00 |
10.75 | 0.00 | 0.00% | 69.95 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 34,200
Change in OI 0
Bid Price 10.15
Offer Price 14.30
Bid Quantity 1,31,100
Offer Quantity 1,31,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| IOC 24-09-2020 |
OPTSTK PE74.00 |
0.70 | 0.00 | 0.00% | 80.00 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| IOC 24-09-2020 |
OPTSTK PE89.00 |
7.30 | -0.05 | -0.68% | 73.40 |
|
Previous Close 7.35
Open 7.25
High 7.35
Low 7.25
Vol 45,600
Open Interest (OI) 3,64,800
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| IOC 24-09-2020 |
OPTSTK PE79.00 |
0.60 | -0.05 | -7.69% | 80.10 |
|
Previous Close 0.65
Open 0.45
High 0.65
Low 0.40
Vol 1,59,600
Open Interest (OI) 2,05,200
Change in OI 5,700
Bid Price 0.55
Offer Price 0.65
Bid Quantity 11,400
Offer Quantity 5,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| IOC 24-09-2020 |
OPTSTK PE78.00 |
0.40 | -0.05 | -11.11% | 80.30 |
|
Previous Close 0.45
Open 0.45
High 0.50
Low 0.25
Vol 2,56,500
Open Interest (OI) 5,98,500
Change in OI -34,200
Bid Price 0.35
Offer Price 0.60
Bid Quantity 39,900
Offer Quantity 5,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| IOC 24-09-2020 |
OPTSTK CE75.00 |
6.00 | -1.50 | -20.00% | 74.70 |
|
Previous Close 7.50
Open 6.90
High 6.90
Low 6.00
Vol 45,600
Open Interest (OI) 3,13,500
Change in OI -17,100
Bid Price 5.40
Offer Price 6.40
Bid Quantity 28,500
Offer Quantity 5,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| IOC 24-09-2020 |
OPTSTK PE77.00 |
0.25 | -0.10 | -28.57% | 80.45 |
|
Previous Close 0.35
Open 0.15
High 0.30
Low 0.15
Vol 1,19,700
Open Interest (OI) 1,99,500
Change in OI -39,900
Bid Price 0.20
Offer Price 1.95
Bid Quantity 5,700
Offer Quantity 5,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| IOC 24-09-2020 |
OPTSTK CE96.00 |
0.10 | -0.05 | -33.33% | 80.60 |
|
Previous Close 0.15
Open 0.10
High 0.10
Low 0.10
Vol 17,100
Open Interest (OI) 2,56,500
Change in OI -5,700
Bid Price 0.05
Offer Price 0.15
Bid Quantity 28,500
Offer Quantity 22,800
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| IOC 24-09-2020 |
OPTSTK CE98.00 |
0.10 | -0.05 | -33.33% | 80.60 |
|
Previous Close 0.15
Open 0.20
High 0.20
Low 0.10
Vol 28,500
Open Interest (OI) 51,300
Change in OI -5,700
Bid Price 0.05
Offer Price 0.10
Bid Quantity 28,500
Offer Quantity 5,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| IOC 24-09-2020 |
OPTSTK CE89.00 |
0.25 | -0.15 | -37.50% | 80.45 |
|
Previous Close 0.40
Open 0.40
High 0.45
Low 0.20
Vol 1,48,200
Open Interest (OI) 9,17,700
Change in OI -22,800
Bid Price 0.20
Offer Price 0.25
Bid Quantity 11,400
Offer Quantity 11,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| IOC 24-09-2020 |
OPTSTK PE75.00 |
0.15 | -0.10 | -40.00% | 80.55 |
|
Previous Close 0.25
Open 0.15
High 0.20
Low 0.10
Vol 3,53,400
Open Interest (OI) 17,15,700
Change in OI -28,500
Bid Price 0.15
Offer Price 0.20
Bid Quantity 39,900
Offer Quantity 68,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| IOC 24-09-2020 |
OPTSTK CE81.00 |
1.25 | -0.85 | -40.48% | 79.45 |
|
Previous Close 2.10
Open 2.40
High 2.40
Low 1.15
Vol 2,45,100
Open Interest (OI) 1,93,800
Change in OI 1,02,600
Bid Price 1.15
Offer Price 1.30
Bid Quantity 5,700
Offer Quantity 17,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| IOC 24-09-2020 |
OPTSTK CE80.00 |
1.80 | -1.30 | -41.94% | 78.90 |
|
Previous Close 3.10
Open 3.10
High 3.10
Low 1.65
Vol 4,21,800
Open Interest (OI) 7,92,300
Change in OI -5,700
Bid Price 1.75
Offer Price 1.80
Bid Quantity 5,700
Offer Quantity 5,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| IOC 24-09-2020 |
OPTSTK CE92.00 |
0.15 | -0.15 | -50.00% | 80.55 |
|
Previous Close 0.30
Open 0.20
High 0.25
Low 0.10
Vol 3,76,200
Open Interest (OI) 9,40,500
Change in OI -1,02,600
Bid Price 0.15
Offer Price 0.20
Bid Quantity 28,500
Offer Quantity 51,300
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| IOC 24-09-2020 |
OPTSTK CE91.00 |
0.15 | -0.15 | -50.00% | 80.55 |
|
Previous Close 0.30
Open 0.25
High 0.25
Low 0.15
Vol 1,82,400
Open Interest (OI) 5,70,000
Change in OI -85,500
Bid Price 0.15
Offer Price 0.20
Bid Quantity 5,700
Offer Quantity 34,200
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| IOC 24-09-2020 |
OPTSTK CE97.00 |
0.10 | -0.10 | -50.00% | 80.60 |
|
Previous Close 0.20
Open 0.10
High 0.10
Low 0.10
Vol 17,100
Open Interest (OI) 62,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| IOC 24-09-2020 |
OPTSTK CE95.00 |
0.10 | -0.10 | -50.00% | 80.60 |
|
Previous Close 0.20
Open 0.20
High 0.20
Low 0.05
Vol 21,83,100
Open Interest (OI) 37,22,100
Change in OI 1,02,600
Bid Price 0.05
Offer Price 0.10
Bid Quantity 11,91,300
Offer Quantity 1,36,800
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| IOC 24-09-2020 |
OPTSTK CE105.00 |
0.05 | -0.05 | -50.00% | 80.65 |
|
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 4,95,900
Open Interest (OI) 18,58,200
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| IOC 24-09-2020 |
OPTSTK CE82.00 |
0.85 | -0.95 | -52.78% | 79.85 |
|
Previous Close 1.80
Open 2.00
High 2.10
Low 0.80
Vol 18,46,800
Open Interest (OI) 9,34,800
Change in OI 2,45,100
Bid Price 0.85
Offer Price 0.90
Bid Quantity 17,100
Offer Quantity 22,800
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| IOC 24-09-2020 |
OPTSTK CE83.00 |
0.65 | -0.75 | -53.57% | 80.05 |
|
Previous Close 1.40
Open 1.65
High 1.70
Low 0.55
Vol 16,18,800
Open Interest (OI) 9,12,000
Change in OI 1,31,100
Bid Price 0.60
Offer Price 0.70
Bid Quantity 5,700
Offer Quantity 22,800
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| IOC 24-09-2020 |
OPTSTK CE87.00 |
0.25 | -0.30 | -54.55% | 80.45 |
|
Previous Close 0.55
Open 0.65
High 0.65
Low 0.20
Vol 7,80,900
Open Interest (OI) 11,45,700
Change in OI -5,700
Bid Price 0.20
Offer Price 0.30
Bid Quantity 68,400
Offer Quantity 57,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| IOC 24-09-2020 |
OPTSTK CE88.00 |
0.20 | -0.25 | -55.56% | 80.50 |
|
Previous Close 0.45
Open 0.45
High 0.45
Low 0.20
Vol 5,75,700
Open Interest (OI) 15,50,400
Change in OI 2,16,600
Bid Price 0.15
Offer Price 0.25
Bid Quantity 74,100
Offer Quantity 62,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| IOC 24-09-2020 |
OPTSTK CE90.00 |
0.15 | -0.20 | -57.14% | 80.55 |
|
Previous Close 0.35
Open 0.35
High 0.40
Low 0.15
Vol 35,28,300
Open Interest (OI) 91,37,100
Change in OI -3,53,400
Bid Price 0.15
Offer Price 0.20
Bid Quantity 85,500
Offer Quantity 51,300
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| IOC 24-09-2020 |
OPTSTK CE86.00 |
0.30 | -0.40 | -57.14% | 80.40 |
|
Previous Close 0.70
Open 0.75
High 0.90
Low 0.30
Vol 8,37,900
Open Interest (OI) 8,66,400
Change in OI 1,31,100
Bid Price 0.30
Offer Price 0.40
Bid Quantity 5,700
Offer Quantity 17,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| IOC 24-09-2020 |
OPTSTK CE85.00 |
0.35 | -0.50 | -58.82% | 80.35 |
|
Previous Close 0.85
Open 0.95
High 1.00
Low 0.35
Vol 43,26,300
Open Interest (OI) 41,43,900
Change in OI 2,10,900
Bid Price 0.35
Offer Price 0.40
Bid Quantity 1,48,200
Offer Quantity 28,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| IOC 24-09-2020 |
OPTSTK CE84.00 |
0.45 | -0.65 | -59.09% | 80.25 |
|
Previous Close 1.10
Open 1.30
High 1.30
Low 0.40
Vol 12,02,700
Open Interest (OI) 10,03,200
Change in OI 2,05,200
Bid Price 0.40
Offer Price 0.50
Bid Quantity 11,400
Offer Quantity 5,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| IOC 24-09-2020 |
OPTSTK CE93.00 |
0.10 | -0.15 | -60.00% | 80.60 |
|
Previous Close 0.25
Open 0.20
High 0.20
Low 0.10
Vol 85,500
Open Interest (OI) 3,47,700
Change in OI -17,100
Bid Price 0.10
Offer Price 0.20
Bid Quantity 5,700
Offer Quantity 51,300
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| IOC 24-09-2020 |
OPTSTK CE94.00 |
0.10 | -0.20 | -66.67% | 80.60 |
|
Previous Close 0.30
Open 0.15
High 0.15
Low 0.10
Vol 57,000
Open Interest (OI) 3,53,400
Change in OI -5,700
Bid Price 0.10
Offer Price 0.15
Bid Quantity 11,400
Offer Quantity 39,900
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| IOC 24-09-2020 |
OPTSTK CE99.00 |
0.05 | -0.10 | -66.67% | 80.65 |
|
Previous Close 0.15
Open 0.20
High 0.20
Low 0.05
Vol 17,100
Open Interest (OI) 74,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| IOC 24-09-2020 |
OPTSTK CE100.00 |
0.05 | -0.10 | -66.67% | 80.65 |
|
Previous Close 0.15
Open 0.10
High 0.10
Low 0.05
Vol 11,85,600
Open Interest (OI) 72,21,900
Change in OI -1,19,700
Bid Price 0.05
Offer Price 0.10
Bid Quantity 18,86,700
Offer Quantity 6,89,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| IOC 24-09-2020 |
OPTSTK PE76.00 |
0.20 | -0.85 | -80.95% | 80.50 |
|
Previous Close 1.05
Open 1.25
High 1.25
Low 0.15
Vol 3,64,800
Open Interest (OI) 28,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| IOC 29-10-2020 |
OPTSTK PE100.00 |
18.55 | 4.15 | 28.82% | 62.15 |
|
Previous Close 14.40
Open 18.25
High 18.55
Low 18.25
Vol 17,100
Open Interest (OI) 11,400
Change in OI 0
Bid Price 15.30
Offer Price 20.95
Bid Quantity 1,31,100
Offer Quantity 5,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| IOC 29-10-2020 |
OPTSTK PE79.00 |
2.85 | 0.35 | 14.00% | 77.85 |
|
Previous Close 2.50
Open 2.55
High 2.85
Low 2.45
Vol 45,600
Open Interest (OI) 28,500
Change in OI 17,100
Bid Price 2.65
Offer Price 2.90
Bid Quantity 5,700
Offer Quantity 5,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| IOC 29-10-2020 |
OPTSTK PE85.00 |
6.35 | 0.75 | 13.39% | 74.35 |
|
Previous Close 5.60
Open 5.50
High 6.35
Low 5.50
Vol 1,48,200
Open Interest (OI) 2,05,200
Change in OI 74,100
Bid Price 6.10
Offer Price 6.50
Bid Quantity 28,500
Offer Quantity 11,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| IOC 29-10-2020 |
OPTSTK PE80.00 |
3.30 | 0.35 | 11.86% | 77.40 |
|
Previous Close 2.95
Open 2.80
High 3.50
Low 2.65
Vol 4,84,500
Open Interest (OI) 8,72,100
Change in OI 2,10,900
Bid Price 3.20
Offer Price 3.35
Bid Quantity 11,400
Offer Quantity 5,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| IOC 29-10-2020 |
OPTSTK PE78.00 |
2.25 | 0.20 | 9.76% | 78.45 |
|
Previous Close 2.05
Open 2.00
High 2.45
Low 2.00
Vol 85,500
Open Interest (OI) 1,59,600
Change in OI 57,000
Bid Price 2.25
Offer Price 2.45
Bid Quantity 5,700
Offer Quantity 5,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| IOC 29-10-2020 |
OPTSTK PE81.00 |
3.75 | 0.20 | 5.63% | 76.95 |
|
Previous Close 3.55
Open 3.50
High 3.75
Low 3.50
Vol 11,400
Open Interest (OI) 11,400
Change in OI 5,700
Bid Price 0.10
Offer Price 3.95
Bid Quantity 11,400
Offer Quantity 5,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| IOC 29-10-2020 |
OPTSTK PE84.00 |
5.25 | 0.10 | 1.94% | 75.45 |
|
Previous Close 5.15
Open 5.25
High 5.25
Low 5.25
Vol 5,700
Open Interest (OI) 5,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| IOC 29-10-2020 |
OPTSTK PE90.00 |
9.45 | 0.05 | 0.53% | 71.25 |
|
Previous Close 9.40
Open 9.05
High 9.45
Low 9.05
Vol 34,200
Open Interest (OI) 79,800
Change in OI 34,200
Bid Price 9.65
Offer Price 10.70
Bid Quantity 57,000
Offer Quantity 28,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| IOC 29-10-2020 |
OPTSTK PE92.00 |
10.60 | 0.00 | 0.00% | 70.10 |
|
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 8.90
Offer Price 14.40
Bid Quantity 1,31,100
Offer Quantity 1,31,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| IOC 29-10-2020 |
OPTSTK CE91.00 |
3.80 | 0.00 | 0.00% | 76.90 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 11,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| IOC 29-10-2020 |
OPTSTK PE94.00 |
12.50 | 0.00 | 0.00% | 68.20 |
|
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 10.80
Offer Price 16.70
Bid Quantity 1,31,100
Offer Quantity 1,31,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| IOC 29-10-2020 |
OPTSTK PE75.00 |
1.40 | 0.00 | 0.00% | 79.30 |
|
Previous Close 1.40
Open 1.05
High 1.40
Low 1.05
Vol 2,16,600
Open Interest (OI) 3,24,900
Change in OI 1,19,700
Bid Price 1.20
Offer Price 1.45
Bid Quantity 5,700
Offer Quantity 5,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| IOC 29-10-2020 |
OPTSTK PE77.00 |
1.85 | 0.00 | 0.00% | 78.85 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 45,600
Change in OI 0
Bid Price 1.00
Offer Price 4.40
Bid Quantity 5,700
Offer Quantity 1,31,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| IOC 29-10-2020 |
OPTSTK CE99.00 |
1.10 | 0.00 | 0.00% | 79.60 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| IOC 29-10-2020 |
OPTSTK PE95.00 |
13.00 | 0.00 | 0.00% | 67.70 |
|
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 10.00
Offer Price 17.25
Bid Quantity 1,31,100
Offer Quantity 1,31,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| IOC 29-10-2020 |
OPTSTK CE88.00 |
2.20 | -0.05 | -2.22% | 78.50 |
|
Previous Close 2.25
Open 2.35
High 2.35
Low 2.20
Vol 17,100
Open Interest (OI) 39,900
Change in OI 11,400
Bid Price 1.75
Offer Price 2.10
Bid Quantity 5,700
Offer Quantity 5,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| IOC 29-10-2020 |
OPTSTK CE83.00 |
3.75 | -0.20 | -5.06% | 76.95 |
|
Previous Close 3.95
Open 4.10
High 4.10
Low 3.75
Vol 51,300
Open Interest (OI) 34,200
Change in OI 5,700
Bid Price 3.20
Offer Price 3.45
Bid Quantity 5,700
Offer Quantity 5,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| IOC 29-10-2020 |
OPTSTK PE82.00 |
3.95 | -0.35 | -8.14% | 76.75 |
|
Previous Close 4.30
Open 4.05
High 4.05
Low 3.90
Vol 28,500
Open Interest (OI) 17,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| IOC 29-10-2020 |
OPTSTK CE80.00 |
4.70 | -0.80 | -14.55% | 76.00 |
|
Previous Close 5.50
Open 5.70
High 5.80
Low 4.50
Vol 3,42,000
Open Interest (OI) 5,98,500
Change in OI 2,22,300
Bid Price 4.65
Offer Price 4.75
Bid Quantity 5,700
Offer Quantity 5,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| IOC 29-10-2020 |
OPTSTK CE75.00 |
7.65 | -1.35 | -15.00% | 73.05 |
|
Previous Close 9.00
Open 8.20
High 8.20
Low 7.65
Vol 11,400
Open Interest (OI) 45,600
Change in OI 11,400
Bid Price 7.20
Offer Price 8.25
Bid Quantity 5,700
Offer Quantity 28,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| IOC 29-10-2020 |
OPTSTK CE82.00 |
3.80 | -0.70 | -15.56% | 76.90 |
|
Previous Close 4.50
Open 4.55
High 4.55
Low 3.60
Vol 1,14,000
Open Interest (OI) 96,900
Change in OI 91,200
Bid Price 3.65
Offer Price 3.85
Bid Quantity 5,700
Offer Quantity 5,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| IOC 29-10-2020 |
OPTSTK CE87.00 |
2.15 | -0.40 | -15.69% | 78.55 |
|
Previous Close 2.55
Open 2.60
High 2.60
Low 2.05
Vol 34,200
Open Interest (OI) 85,500
Change in OI 17,100
Bid Price 2.10
Offer Price 2.25
Bid Quantity 5,700
Offer Quantity 5,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| IOC 29-10-2020 |
OPTSTK CE90.00 |
1.60 | -0.35 | -17.95% | 79.10 |
|
Previous Close 1.95
Open 1.95
High 2.00
Low 1.50
Vol 6,49,800
Open Interest (OI) 11,62,800
Change in OI 1,31,100
Bid Price 1.55
Offer Price 1.65
Bid Quantity 17,100
Offer Quantity 11,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| IOC 29-10-2020 |
OPTSTK CE84.00 |
3.00 | -0.70 | -18.92% | 77.70 |
|
Previous Close 3.70
Open 3.65
High 3.65
Low 2.95
Vol 96,900
Open Interest (OI) 1,14,000
Change in OI 57,000
Bid Price 2.95
Offer Price 3.05
Bid Quantity 17,100
Offer Quantity 5,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| IOC 29-10-2020 |
OPTSTK CE85.00 |
2.65 | -0.65 | -19.70% | 78.05 |
|
Previous Close 3.30
Open 3.45
High 3.50
Low 2.60
Vol 9,97,500
Open Interest (OI) 9,69,000
Change in OI 3,42,000
Bid Price 2.65
Offer Price 2.75
Bid Quantity 22,800
Offer Quantity 17,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| IOC 29-10-2020 |
OPTSTK CE95.00 |
0.90 | -0.25 | -21.74% | 79.80 |
|
Previous Close 1.15
Open 1.20
High 1.20
Low 0.90
Vol 2,85,000
Open Interest (OI) 4,50,300
Change in OI 1,36,800
Bid Price 0.90
Offer Price 0.95
Bid Quantity 11,400
Offer Quantity 5,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| IOC 29-10-2020 |
OPTSTK CE86.00 |
2.40 | -0.70 | -22.58% | 78.30 |
|
Previous Close 3.10
Open 2.80
High 2.80
Low 2.40
Vol 51,300
Open Interest (OI) 62,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| IOC 29-10-2020 |
OPTSTK CE100.00 |
0.60 | -0.25 | -29.41% | 80.10 |
|
Previous Close 0.85
Open 0.70
High 0.80
Low 0.55
Vol 1,88,100
Open Interest (OI) 4,04,700
Change in OI 85,500
Bid Price 0.60
Offer Price 0.65
Bid Quantity 28,500
Offer Quantity 28,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| IOC 29-10-2020 |
OPTSTK CE105.00 |
0.35 | -0.15 | -30.00% | 80.35 |
|
Previous Close 0.50
Open 0.40
High 0.40
Low 0.35
Vol 17,100
Open Interest (OI) 62,700
Change in OI 17,100
Bid Price 0.25
Offer Price 0.40
Bid Quantity 5,700
Offer Quantity 5,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| IOC 29-10-2020 |
OPTSTK CE89.00 |
1.75 | -1.00 | -36.36% | 78.95 |
|
Previous Close 2.75
Open 1.90
High 1.90
Low 1.70
Vol 34,200
Open Interest (OI) 39,900
|
|||||
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.