Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
79.50
Change Change %
0.55 0.70%

Updated:03 Apr, 2020, 15:59 PM IST

BSE
79.45
Change Change %
0.45 0.57%

Updated:03 Apr, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
30-04-2020
OPTSTK
CE130.00
0.25 0.05 25.00% 79.25
Previous Close 0.20
Open 0.25
High 0.25
Low 0.20
Vol 24,000
Open Interest (OI) 2,64,000
Change in OI 0
Bid Price 0.15
Offer Price 0.25
Bid Quantity 24,000
Offer Quantity 1,08,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
30-04-2020
OPTSTK
CE115.00
0.50 0.10 25.00% 79.00
Previous Close 0.40
Open 0.50
High 0.50
Low 0.50
Vol 4,000
Open Interest (OI) 36,000
Change in OI 4,000
Bid Price 0.30
Offer Price 0.80
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
30-04-2020
OPTSTK
CE87.50
3.25 0.30 10.17% 76.25
Previous Close 2.95
Open 2.35
High 3.25
Low 2.35
Vol 16,000
Open Interest (OI) 36,000
Change in OI 4,000
Bid Price 2.25
Offer Price 2.75
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
30-04-2020
OPTSTK
CE100.00
1.15 0.05 4.55% 78.35
Previous Close 1.10
Open 1.10
High 1.45
Low 0.85
Vol 8,64,000
Open Interest (OI) 13,48,000
Change in OI 2,48,000
Bid Price 1.15
Offer Price 1.20
Bid Quantity 12,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
30-04-2020
OPTSTK
PE67.50
2.05 0.05 2.50% 77.45
Previous Close 2.00
Open 2.30
High 2.30
Low 2.05
Vol 8,000
Open Interest (OI) 64,000
Change in OI 4,000
Bid Price 0.20
Offer Price 2.75
Bid Quantity 92,000
Offer Quantity 92,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
30-04-2020
OPTSTK
CE135.00
0.60 0.00 0.00% 78.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,000
Change in OI 0
Bid Price 0.15
Offer Price 0.35
Bid Quantity 8,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
30-04-2020
OPTSTK
PE135.00
55.20 0.00 0.00% 24.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 48,000
Change in OI 0
Bid Price 52.70
Offer Price 57.35
Bid Quantity 8,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
30-04-2020
OPTSTK
CE67.50
21.10 0.00 0.00% 58.40
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 12.55
Offer Price 15.50
Bid Quantity 16,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
30-04-2020
OPTSTK
PE130.00
50.40 0.00 0.00% 29.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,64,000
Change in OI 0
Bid Price 47.75
Offer Price 52.40
Bid Quantity 8,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
30-04-2020
OPTSTK
CE140.00
0.20 0.00 0.00% 79.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 72,000
Change in OI 0
Bid Price 0.10
Offer Price 0.20
Bid Quantity 24,000
Offer Quantity 40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
30-04-2020
OPTSTK
PE140.00
60.00 0.00 0.00% 19.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 84,000
Change in OI 0
Bid Price 57.65
Offer Price 62.35
Bid Quantity 8,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
30-04-2020
OPTSTK
CE125.00
0.30 0.00 0.00% 79.20
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 0.20
Offer Price 0.35
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
30-04-2020
OPTSTK
PE125.00
45.20 0.00 0.00% 34.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 24,000
Change in OI 0
Bid Price 43.40
Offer Price 47.55
Bid Quantity 8,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
30-04-2020
OPTSTK
CE160.00
0.10 0.00 0.00% 79.40
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 0.10
Offer Price 1.00
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
30-04-2020
OPTSTK
CE62.50
25.05 0.00 0.00% 54.45
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 16.50
Offer Price 19.90
Bid Quantity 16,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
30-04-2020
OPTSTK
CE72.50
16.45 0.00 0.00% 63.05
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 8.15
Offer Price 11.85
Bid Quantity 16,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
30-04-2020
OPTSTK
PE95.00
19.00 0.00 0.00% 60.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 24,000
Change in OI 0
Bid Price 15.00
Offer Price 18.95
Bid Quantity 16,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
30-04-2020
OPTSTK
PE102.50
22.50 0.00 0.00% 57.00
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 21.55
Offer Price 25.00
Bid Quantity 24,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
30-04-2020
OPTSTK
CE150.00
1.10 0.00 0.00% 78.40
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 0.10
Offer Price 1.80
Bid Quantity 40,000
Offer Quantity 92,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
30-04-2020
OPTSTK
PE110.00
31.50 0.00 0.00% 48.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 36,000
Change in OI 0
Bid Price 28.30
Offer Price 32.90
Bid Quantity 8,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
30-04-2020
OPTSTK
CE105.00
3.90 0.00 0.00% 75.60
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 0.50
Offer Price 0.95
Bid Quantity 8,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
30-04-2020
OPTSTK
PE105.00
28.50 0.00 0.00% 51.00
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 23.45
Offer Price 27.65
Bid Quantity 24,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
30-04-2020
OPTSTK
CE120.00
0.30 0.00 0.00% 79.20
Previous Close 0.30
Open 0.30
High 0.30
Low 0.30
Vol 4,000
Open Interest (OI) 1,88,000
Change in OI 0
Bid Price 0.30
Offer Price 0.40
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
30-04-2020
OPTSTK
PE120.00
40.00 0.00 0.00% 39.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,000
Change in OI 0
Bid Price 38.45
Offer Price 42.60
Bid Quantity 8,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
30-04-2020
OPTSTK
PE55.00
2.00 0.00 0.00% 77.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.10
Offer Price 1.30
Bid Quantity 12,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
30-04-2020
OPTSTK
PE155.00
68.00 0.00 0.00% 11.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,000
Change in OI 0
Bid Price 72.55
Offer Price 77.45
Bid Quantity 8,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
30-04-2020
OPTSTK
PE145.00
69.00 0.00 0.00% 10.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 20,000
Change in OI 0
Bid Price 62.85
Offer Price 67.45
Bid Quantity 16,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
30-04-2020
OPTSTK
PE100.00
23.00 0.00 0.00% 56.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 28,000
Change in OI 0
Bid Price 18.80
Offer Price 23.25
Bid Quantity 24,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
30-04-2020
OPTSTK
CE82.50
4.30 -0.05 -1.15% 75.20
Previous Close 4.35
Open 3.55
High 5.25
Low 3.50
Vol 1,04,000
Open Interest (OI) 48,000
Change in OI 16,000
Bid Price 4.25
Offer Price 4.45
Bid Quantity 4,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
30-04-2020
OPTSTK
CE80.00
5.45 -0.25 -4.39% 74.05
Previous Close 5.70
Open 6.00
High 6.65
Low 4.30
Vol 12,12,000
Open Interest (OI) 4,04,000
Change in OI 40,000
Bid Price 5.45
Offer Price 5.60
Bid Quantity 4,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
30-04-2020
OPTSTK
PE82.50
6.85 -0.40 -5.52% 72.65
Previous Close 7.25
Open 7.80
High 7.80
Low 6.10
Vol 20,000
Open Interest (OI) 24,000
Change in OI 4,000
Bid Price 6.85
Offer Price 7.20
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
30-04-2020
OPTSTK
CE70.00
10.55 -0.95 -8.26% 68.95
Previous Close 11.50
Open 9.85
High 10.55
Low 9.85
Vol 8,000
Open Interest (OI) 12,000
Change in OI 0
Bid Price 10.60
Offer Price 12.50
Bid Quantity 64,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
30-04-2020
OPTSTK
PE85.00
8.40 -0.95 -10.16% 71.10
Previous Close 9.35
Open 10.70
High 10.80
Low 8.05
Vol 56,000
Open Interest (OI) 68,000
Change in OI 16,000
Bid Price 8.20
Offer Price 8.45
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
30-04-2020
OPTSTK
CE77.50
6.15 -0.85 -12.14% 73.35
Previous Close 7.00
Open 6.00
High 6.15
Low 6.00
Vol 8,000
Open Interest (OI) 4,000
Change in OI 0
Bid Price 5.55
Offer Price 7.15
Bid Quantity 8,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
30-04-2020
OPTSTK
PE70.00
2.35 -0.35 -12.96% 77.15
Previous Close 2.70
Open 2.35
High 3.10
Low 2.10
Vol 2,56,000
Open Interest (OI) 4,44,000
Change in OI 32,000
Bid Price 2.35
Offer Price 2.40
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
30-04-2020
OPTSTK
CE90.00
2.15 -0.35 -14.00% 77.35
Previous Close 2.50
Open 2.40
High 2.70
Low 1.85
Vol 7,88,000
Open Interest (OI) 6,68,000
Change in OI 72,000
Bid Price 2.10
Offer Price 2.20
Bid Quantity 4,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
30-04-2020
OPTSTK
CE85.00
3.25 -0.55 -14.47% 76.25
Previous Close 3.80
Open 4.20
High 4.30
Low 2.55
Vol 8,24,000
Open Interest (OI) 5,40,000
Change in OI 60,000
Bid Price 3.20
Offer Price 3.30
Bid Quantity 4,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
30-04-2020
OPTSTK
PE80.00
5.60 -0.95 -14.50% 73.90
Previous Close 6.55
Open 6.00
High 7.45
Low 4.75
Vol 7,40,000
Open Interest (OI) 2,72,000
Change in OI -4,000
Bid Price 5.60
Offer Price 5.65
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
30-04-2020
OPTSTK
PE90.00
11.85 -2.15 -15.36% 67.65
Previous Close 14.00
Open 14.05
High 14.05
Low 11.85
Vol 32,000
Open Interest (OI) 1,68,000
Change in OI 0
Bid Price 11.90
Offer Price 12.55
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
30-04-2020
OPTSTK
CE110.00
0.55 -0.10 -15.38% 78.95
Previous Close 0.65
Open 0.60
High 0.60
Low 0.45
Vol 64,000
Open Interest (OI) 1,68,000
Change in OI 4,000
Bid Price 0.45
Offer Price 0.55
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
30-04-2020
OPTSTK
PE77.50
4.55 -0.85 -15.74% 74.95
Previous Close 5.40
Open 5.10
High 5.10
Low 4.30
Vol 36,000
Open Interest (OI) 28,000
Change in OI 0
Bid Price 4.45
Offer Price 4.95
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
30-04-2020
OPTSTK
PE65.00
1.50 -0.30 -16.67% 78.00
Previous Close 1.80
Open 2.00
High 2.05
Low 1.10
Vol 56,000
Open Interest (OI) 32,000
Change in OI 4,000
Bid Price 1.30
Offer Price 1.80
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
30-04-2020
OPTSTK
PE72.50
3.00 -0.65 -17.81% 76.50
Previous Close 3.65
Open 3.00
High 3.00
Low 3.00
Vol 4,000
Open Interest (OI) 32,000
Change in OI 0
Bid Price 0.20
Offer Price 3.50
Bid Quantity 92,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
30-04-2020
OPTSTK
PE75.00
3.55 -0.90 -20.22% 75.95
Previous Close 4.45
Open 4.75
High 4.75
Low 3.10
Vol 2,44,000
Open Interest (OI) 2,96,000
Change in OI 40,000
Bid Price 3.55
Offer Price 3.60
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
30-04-2020
OPTSTK
CE92.50
1.65 -0.50 -23.26% 77.85
Previous Close 2.15
Open 2.00
High 2.00
Low 1.50
Vol 16,000
Open Interest (OI) 20,000
Change in OI 8,000
Bid Price 1.10
Offer Price 0.00
Bid Quantity 4,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
30-04-2020
OPTSTK
CE95.00
1.35 -0.60 -30.77% 78.15
Previous Close 1.95
Open 1.50
High 1.60
Low 1.35
Vol 16,000
Open Interest (OI) 28,000
Change in OI 12,000
Bid Price 1.30
Offer Price 2.60
Bid Quantity 4,000
Offer Quantity 96,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
30-04-2020
OPTSTK
CE75.00
7.00 -3.50 -33.33% 72.50
Previous Close 10.50
Open 7.00
High 7.00
Low 7.00
Vol 4,000
Open Interest (OI) 32,000
Change in OI -4,000
Bid Price 7.10
Offer Price 8.65
Bid Quantity 56,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
30-04-2020
OPTSTK
PE60.00
0.85 -0.55 -39.29% 78.65
Previous Close 1.40
Open 1.25
High 1.35
Low 0.85
Vol 72,000
Open Interest (OI) 96,000
Change in OI 24,000
Bid Price 0.85
Offer Price 1.05
Bid Quantity 8,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
30-04-2020
OPTSTK
CE65.00
13.60 -9.40 -40.87% 65.90
Previous Close 23.00
Open 13.60
High 13.60
Low 13.60
Vol 8,000
Open Interest (OI) 8,000
Change in OI 0
Bid Price 14.10
Offer Price 18.00
Bid Quantity 48,000
Offer Quantity 20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
28-05-2020
OPTSTK
CE105.00
1.50 0.00 0.00% 78.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,000
Change in OI 0
Bid Price 0.50
Offer Price 4.10
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IOC
28-05-2020
OPTSTK
CE100.00
2.50 0.00 0.00% 77.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,000
Change in OI 0
Bid Price 0.50
Offer Price 0.00
Bid Quantity 4,000
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