BullFO

Oil Natural (ONGC) option chain analysis (28 Jan)

Oil Natural (ONGC) option chain analysis 28 Jan 2021 expiry

Oil Natural (ONGC) deals in Exploration & Production

Stock of Oil Natural closed at 89.70, opened at 91.40 and traded inside a range of 88.90 and 91.75 with a volume of 340.23 lakhs.

Date Close Open High Low Volume
27 Wed Jan 89.70 91.40 91.75 88.90 340.23 lakhs
25 Mon Jan 91.35 93.05 93.75 90.00 285.22 lakhs
22 Fri Jan 92.75 94.60 95.45 92.50 273.12 lakhs
21 Thu Jan 94.70 99.05 100.20 93.90 269.39 lakhs
20 Wed Jan 98.85 99.00 99.80 97.85 184.87 lakhs
  • Price action analysis of ONGC based on a short term time period is

  • Price action analysis of ONGC based on a short to mid term time period is

nse chart

Oil Natural has a LOT size of 3750

Call of strike 100.00 has highest open interest of 5205000 with 1388.00 total contracts traded, and a volume of 31444875000 and is trading at a premium of 0.20 Click here to view ONGC 100.00 Call price analysis

Put of strike 90.00 has highest open interest of 3367500 with 898.00 total contracts traded, and a volume of 9326625000 and is trading at a premium of 0.80 Click here to view ONGC 90.00 Put price analysis

Most active ONGC Calls & Puts

Strike Premium Open Interest Contracts Volume
ONGC 100 CE 0.20 5205000 1388.00 314448.75 lakhs
ONGC 95 CE 0.30 4747500 1266.00 114633.75 lakhs
ONGC 90 PE 0.80 3367500 898.00 93266.25 lakhs
ONGC 93 CE 0.75 1301250 347.00 18768.75 lakhs
ONGC 92 CE 1.05 1282500 342.00 13860 lakhs
ONGC 110 CE 0.10 1192500 318.00 226957.5 lakhs
ONGC 94 CE 0.45 1136250 303.00 36960 lakhs
ONGC 105 CE 0.10 1125000 300.00 207033.75 lakhs
ONGC 85 PE 0.20 937500 250.00 71032.5 lakhs
ONGC 96 CE 0.25 705000 188.00 25121.25 lakhs
ONGC 99 CE 0.20 626250 167.00 44178.75 lakhs
ONGC 90 CE 2.05 607500 162.00 17902.5 lakhs
ONGC 91 PE 1.10 592500 158.00 6063.75 lakhs
ONGC 92 PE 1.80 532500 142.00 11550 lakhs
ONGC 115 CE 0.10 513750 137.00 140043.75 lakhs
ONGC 97 CE 0.25 510000 136.00 27142.5 lakhs
ONGC 98 CE 0.25 450000 120.00 36960 lakhs
ONGC 95 PE 4.00 423750 113.00 59193.75 lakhs
ONGC 89 PE 0.55 405000 108.00 8662.5 lakhs
ONGC 102 CE 0.15 390000 104.00 52552.5 lakhs

Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts

chart ONGC

ONGC in-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
ONGC 89 CE 4.50 4.50 4.50 4.50 11250 3.00 866.25 lakhs
ONGC 88 CE 6.65 0.00 0.00 0.00 0 0.00 577.5 lakhs
ONGC 87 CE 1.50 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 86 CE 1.60 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 85 CE 6.70 6.45 6.70 6.45 7500 2.00 866.25 lakhs
ONGC 84 CE 1.85 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 83 CE 2.00 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 82 CE 2.15 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 81 CE 11.70 0.00 0.00 0.00 0 0.00 288.75 lakhs
ONGC 80 CE 14.40 0.00 0.00 0.00 0 0.00 1732.5 lakhs
ONGC 79 CE 2.70 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 78 CE 2.90 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 77 CE 3.10 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 76 CE 3.35 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 75 CE 4.80 0.00 0.00 0.00 0 0.00 288.75 lakhs
ONGC 74 CE 3.85 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 73 CE 17.00 0.00 0.00 0.00 0 0.00 866.25 lakhs
ONGC 72 CE 4.40 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 71 CE 4.70 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 70 CE 5.05 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 69 CE 5.40 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 68 CE 5.75 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 67 CE 6.15 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 66 CE 6.55 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 65 CE 7.00 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 64 CE 7.45 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 63 CE 7.95 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 62 CE 8.40 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 61 CE 8.95 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 60 CE 9.50 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 59 CE 10.05 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 58 CE 10.65 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 57 CE 11.25 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 56 CE 11.90 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 55 CE 12.60 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 54 CE 13.25 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 53 CE 45.30 0.00 0.00 0.00 0 0.00 288.75 lakhs
ONGC 52 CE 14.70 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 51 CE 15.50 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 50 CE 16.25 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 49 CE 17.05 0.00 0.00 0.00 0 0.00 0 lakhs

ONGC Call (CE) of strike 89.00 has an intrinsic value of 0.7 rupees

 chart ONGC 89.00 CE

ONGC Call (CE) of strike 88.00 has an intrinsic value of 1.7 rupees

 chart ONGC 88.00 CE

ONGC out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
ONGC 90 CE 2.05 3.35 3.35 1.50 607500 162.00 17902.5 lakhs
ONGC 91 CE 1.45 1.75 2.10 1.10 180000 48.00 4620 lakhs
ONGC 92 CE 1.05 1.70 1.70 0.80 1282500 342.00 13860 lakhs
ONGC 93 CE 0.75 2.35 2.40 0.55 1301250 347.00 18768.75 lakhs
ONGC 94 CE 0.45 1.35 1.40 0.40 1136250 303.00 36960 lakhs
ONGC 95 CE 0.30 1.00 1.10 0.25 4747500 1266.00 114633.75 lakhs
ONGC 96 CE 0.25 0.85 0.85 0.25 705000 188.00 25121.25 lakhs
ONGC 97 CE 0.25 0.55 0.60 0.20 510000 136.00 27142.5 lakhs
ONGC 98 CE 0.25 0.55 0.55 0.15 450000 120.00 36960 lakhs
ONGC 99 CE 0.20 0.50 0.50 0.15 626250 167.00 44178.75 lakhs
ONGC 100 CE 0.20 0.35 0.35 0.15 5205000 1388.00 314448.75 lakhs
ONGC 101 CE 0.15 0.15 0.25 0.15 187500 50.00 31762.5 lakhs
ONGC 102 CE 0.15 0.15 0.25 0.10 390000 104.00 52552.5 lakhs
ONGC 103 CE 0.15 0.10 0.15 0.10 120000 32.00 20212.5 lakhs
ONGC 104 CE 0.10 0.25 0.25 0.10 78750 21.00 29163.75 lakhs
ONGC 105 CE 0.10 0.20 0.25 0.10 1125000 300.00 207033.75 lakhs
ONGC 106 CE 0.15 0.20 0.20 0.05 101250 27.00 27142.5 lakhs
ONGC 107 CE 0.10 0.10 0.10 0.05 127500 34.00 24832.5 lakhs
ONGC 108 CE 0.10 0.05 0.10 0.05 45000 12.00 25987.5 lakhs
ONGC 109 CE 0.10 0.05 0.10 0.05 26250 7.00 16170 lakhs
ONGC 110 CE 0.10 0.15 0.15 0.05 1192500 318.00 226957.5 lakhs
ONGC 111 CE 0.10 0.05 0.10 0.05 11250 3.00 16458.75 lakhs
ONGC 112 CE 0.05 0.15 0.15 0.05 45000 12.00 24255 lakhs
ONGC 113 CE 0.20 0.00 0.00 0.00 0 0.00 2887.5 lakhs
ONGC 114 CE 0.05 0.05 0.05 0.05 18750 5.00 5197.5 lakhs
ONGC 115 CE 0.10 0.10 0.10 0.05 513750 137.00 140043.75 lakhs
ONGC 116 CE 0.10 0.10 0.10 0.10 3750 1.00 1155 lakhs
ONGC 117 CE 0.05 0.00 0.00 0.00 0 0.00 1155 lakhs
ONGC 118 CE 0.10 0.05 0.10 0.05 15000 4.00 12705 lakhs
ONGC 119 CE 0.10 0.10 0.10 0.10 11250 3.00 2887.5 lakhs
ONGC 120 CE 0.10 0.10 0.10 0.05 165000 44.00 51686.25 lakhs
ONGC 121 CE 0.10 0.00 0.00 0.00 0 0.00 577.5 lakhs
ONGC 122 CE 0.05 0.05 0.05 0.05 7500 2.00 2598.75 lakhs
ONGC 123 CE 0.10 0.00 0.00 0.00 0 0.00 7507.5 lakhs
ONGC 124 CE 1.00 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 125 CE 0.05 0.05 0.05 0.05 3750 1.00 6352.5 lakhs

ONGC Call (CE) of strike 90.00 has an intrinsic value of 0 rupees

 chart ONGC 90.00 CE

ONGC Call (CE) of strike 91.00 has an intrinsic value of 0 rupees

 chart ONGC 91.00 CE

ONGC in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
ONGC 90 PE 0.80 0.70 1.70 0.55 3367500 898.00 93266.25 lakhs
ONGC 91 PE 1.10 1.05 2.15 0.75 592500 158.00 6063.75 lakhs
ONGC 92 PE 1.80 1.00 2.75 0.85 532500 142.00 11550 lakhs
ONGC 93 PE 2.40 1.75 3.55 1.15 345000 92.00 16170 lakhs
ONGC 94 PE 3.00 2.40 4.45 2.40 112500 30.00 11261.25 lakhs
ONGC 95 PE 4.00 2.60 5.30 2.60 423750 113.00 59193.75 lakhs
ONGC 96 PE 4.75 3.65 6.05 3.65 45000 12.00 47066.25 lakhs
ONGC 97 PE 5.70 4.40 7.45 4.40 41250 11.00 12705 lakhs
ONGC 98 PE 6.65 4.90 8.15 4.90 105000 28.00 16458.75 lakhs
ONGC 99 PE 7.80 5.75 8.45 5.75 97500 26.00 17036.25 lakhs
ONGC 100 PE 8.85 7.35 10.10 7.35 221250 59.00 29452.5 lakhs
ONGC 101 PE 10.00 9.85 10.10 9.85 11250 3.00 6063.75 lakhs
ONGC 102 PE 9.85 10.15 12.05 9.85 63750 17.00 20212.5 lakhs
ONGC 103 PE 10.50 0.00 0.00 0.00 0 0.00 5775 lakhs
ONGC 104 PE 11.75 12.65 13.00 11.75 15000 4.00 20790 lakhs
ONGC 105 PE 13.70 12.35 15.10 11.65 60000 16.00 30607.5 lakhs
ONGC 106 PE 11.45 0.00 0.00 0.00 0 0.00 1732.5 lakhs
ONGC 107 PE 14.40 14.40 14.40 14.40 3750 1.00 1732.5 lakhs
ONGC 108 PE 15.50 0.00 0.00 0.00 0 0.00 3753.75 lakhs
ONGC 109 PE 14.85 0.00 0.00 0.00 0 0.00 1443.75 lakhs
ONGC 110 PE 16.20 0.00 0.00 0.00 0 0.00 7218.75 lakhs
ONGC 111 PE 30.30 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 112 PE 30.50 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 113 PE 28.45 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 114 PE 29.35 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 115 PE 18.15 0.00 0.00 0.00 0 0.00 866.25 lakhs
ONGC 116 PE 27.75 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 117 PE 28.65 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 118 PE 29.60 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 119 PE 30.50 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 120 PE 25.75 0.00 0.00 0.00 0 0.00 288.75 lakhs
ONGC 121 PE 29.75 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 122 PE 30.65 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 123 PE 26.75 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 124 PE 27.65 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 125 PE 28.55 0.00 0.00 0.00 0 0.00 0 lakhs

ONGC Put (PE) of strike 90.00 has an intrinsic value of 0.3 rupees

 chart ONGC 90.00 PE

ONGC Put (PE) of strike 91.00 has an intrinsic value of 1.3 rupees

 chart ONGC 91.00 PE

ONGC out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
ONGC 89 PE 0.55 0.55 1.20 0.40 405000 108.00 8662.5 lakhs
ONGC 88 PE 0.35 0.60 0.75 0.30 285000 76.00 8373.75 lakhs
ONGC 87 PE 0.30 0.55 0.55 0.25 225000 60.00 6352.5 lakhs
ONGC 86 PE 0.25 0.85 0.85 0.20 86250 23.00 3753.75 lakhs
ONGC 85 PE 0.20 0.40 0.40 0.15 937500 250.00 71032.5 lakhs
ONGC 84 PE 0.10 0.20 0.25 0.10 86250 23.00 2310 lakhs
ONGC 83 PE 0.10 0.90 0.90 0.10 37500 10.00 2021.25 lakhs
ONGC 82 PE 0.05 0.10 0.10 0.05 11250 3.00 866.25 lakhs
ONGC 81 PE 0.40 0.10 0.60 0.05 45000 12.00 1155 lakhs
ONGC 80 PE 0.05 0.10 0.15 0.05 333750 89.00 41002.5 lakhs
ONGC 79 PE 0.50 0.00 0.00 0.00 0 0.00 288.75 lakhs
ONGC 78 PE 15.75 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 77 PE 15.00 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 76 PE 14.25 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 75 PE 0.05 0.00 0.00 0.00 0 0.00 6930 lakhs
ONGC 74 PE 12.75 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 73 PE 0.05 0.05 0.05 0.05 3750 1.00 866.25 lakhs
ONGC 72 PE 11.35 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 71 PE 10.65 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 70 PE 0.05 0.00 0.00 0.00 0 0.00 866.25 lakhs
ONGC 69 PE 9.35 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 68 PE 8.75 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 67 PE 0.10 0.00 0.00 0.00 0 0.00 866.25 lakhs
ONGC 66 PE 0.05 0.00 0.00 0.00 0 0.00 866.25 lakhs
ONGC 65 PE 0.20 0.00 0.00 0.00 0 0.00 1732.5 lakhs
ONGC 64 PE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 63 PE 5.95 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 62 PE 0.10 0.00 0.00 0.00 0 0.00 866.25 lakhs
ONGC 61 PE 4.95 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 60 PE 0.05 0.00 0.00 0.00 0 0.00 4331.25 lakhs
ONGC 59 PE 4.10 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 58 PE 3.70 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 57 PE 0.10 0.00 0.00 0.00 0 0.00 1155 lakhs
ONGC 56 PE 3.00 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 55 PE 0.05 0.00 0.00 0.00 0 0.00 1443.75 lakhs
ONGC 54 PE 2.35 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 53 PE 0.10 0.00 0.00 0.00 0 0.00 288.75 lakhs
ONGC 52 PE 1.85 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 51 PE 0.10 0.00 0.00 0.00 0 0.00 1155 lakhs
ONGC 50 PE 1.40 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 49 PE 1.20 0.00 0.00 0.00 0 0.00 0 lakhs

ONGC Put (PE) of strike 89.00 has an intrinsic value of 0 rupees

 chart ONGC 89.00 PE

ONGC Put (PE) of strike 88.00 has an intrinsic value of 0 rupees

 chart ONGC 88.00 PE