BullFO

Oil Natural (ONGC) option chain analysis (27 Jan)

Oil Natural (ONGC) option chain analysis 27 Jan 2022 expiry

Oil Natural (ONGC) deals in Exploration & Production

Stock of Oil Natural closed at 165.15, opened at 163.00 and traded inside a range of 163.00 and 166.70 with a volume of 142.5 lakhs.

Date Close Open High Low Volume
25 Tue Jan 165.15 163.00 166.70 163.00 142.5 lakhs
24 Mon Jan 165.70 165.20 168.30 163.75 287.83 lakhs
21 Fri Jan 163.65 165.30 166.40 162.30 86.26 lakhs
20 Thu Jan 166.85 170.90 170.90 166.50 144.74 lakhs
19 Wed Jan 170.25 165.30 171.00 164.90 366.49 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 7700

Call of strike 165.00 has highest open interest of 38369100 with 4983.00 total contracts traded, and a volume of 60357220000 and is trading at a premium of 0.85 Click here to view ONGC 165.00 Call price analysis

Put of strike 160.00 has highest open interest of 13975500 with 1815.00 total contracts traded, and a volume of 106722000000 and is trading at a premium of 0.05 Click here to view ONGC 160.00 Put price analysis

Most active ONGC Calls & Puts

Strike Premium Open Interest Contracts Volume
ONGC 165 CE 0.85 38369100 4983.00 603572.2 lakhs
ONGC 170 CE 0.30 21290500 2765.00 710294.2 lakhs
ONGC 160 PE 0.05 13975500 1815.00 1067220 lakhs
ONGC 175 CE 0.15 6930000 900.00 283999.1 lakhs
ONGC 165 PE 1.15 5790400 752.00 208700.8 lakhs
ONGC 168 CE 0.50 5759600 748.00 226487.8 lakhs
ONGC 163 PE 0.20 3903900 507.00 97828.5 lakhs
ONGC 160 CE 4.80 2356200 306.00 1709330.7 lakhs
ONGC 173 CE 0.15 2271500 295.00 171941 lakhs
ONGC 180 CE 0.10 1971200 256.00 223523.3 lakhs
ONGC 155 PE 0.05 1054900 137.00 611279.9 lakhs
ONGC 163 CE 2.40 1047200 136.00 52175.2 lakhs
ONGC 158 PE 0.05 847000 110.00 127473.5 lakhs
ONGC 150 PE 0.05 492800 64.00 541317.7 lakhs
ONGC 178 CE 0.10 462000 60.00 39131.4 lakhs
ONGC 185 CE 0.05 415800 54.00 41503 lakhs
ONGC 170 PE 5.35 300300 39.00 69369.3 lakhs
ONGC 150 CE 14.20 161700 21.00 726302.5 lakhs
ONGC 130 CE 34.70 138600 18.00 16008.3 lakhs
ONGC 168 PE 3.05 130900 17.00 77077 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 165 CE 0.85 0.55 1.50 0.35 38369100 4983.00 603572.2 lakhs
ONGC 163 CE 2.40 2.15 3.35 1.25 1047200 136.00 52175.2 lakhs
ONGC 160 CE 4.80 3.45 5.35 3.00 2356200 306.00 1709330.7 lakhs
ONGC 158 CE 7.60 5.90 7.70 5.60 107800 14.00 84191.8 lakhs
ONGC 155 CE 9.70 8.50 9.85 8.00 107800 14.00 828281.3 lakhs
ONGC 153 CE 12.30 12.05 12.35 10.55 77000 10.00 52175.2 lakhs
ONGC 150 CE 14.20 14.95 14.95 12.85 161700 21.00 726302.5 lakhs
ONGC 148 CE 16.45 16.85 16.85 16.45 15400 2.00 44467.5 lakhs
ONGC 145 CE 18.20 19.20 19.20 18.00 46200 6.00 42095.9 lakhs
ONGC 143 CE 21.30 20.95 21.80 20.95 23100 3.00 18379.9 lakhs
ONGC 140 CE 24.85 25.00 25.00 23.50 38500 5.00 39131.4 lakhs
ONGC 138 CE 24.85 0.00 0.00 0.00 0 0.00 6521.9 lakhs
ONGC 135 CE 33.05 0.00 0.00 0.00 0 0.00 7114.8 lakhs
ONGC 133 CE 32.00 32.00 32.00 32.00 7700 1.00 592.9 lakhs
ONGC 130 CE 34.70 35.00 35.50 33.30 138600 18.00 16008.3 lakhs
ONGC 128 CE 28.40 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 125 CE 30.25 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 123 CE 32.15 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 120 CE 34.10 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 118 CE 36.15 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 115 CE 38.20 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 113 CE 40.35 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 110 CE 42.55 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 108 CE 44.75 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 105 CE 47.00 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 103 CE 49.30 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 100 CE 51.65 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 98 CE 54.00 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 95 CE 56.40 0.00 0.00 0.00 0 0.00 0 lakhs

ONGC Call (CE) of strike 165.00 has an intrinsic value of 0.15000000000001 rupees

 chart ONGC 165.00 CE

ONGC Call (CE) of strike 162.50 has an intrinsic value of 2.65 rupees

 chart ONGC 162.50 CE

ONGC out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
ONGC 168 CE 0.50 0.50 0.95 0.15 5759600 748.00 226487.8 lakhs
ONGC 170 CE 0.30 0.60 0.60 0.10 21290500 2765.00 710294.2 lakhs
ONGC 173 CE 0.15 0.25 0.30 0.05 2271500 295.00 171941 lakhs
ONGC 175 CE 0.15 0.25 0.25 0.05 6930000 900.00 283999.1 lakhs
ONGC 178 CE 0.10 0.15 0.15 0.05 462000 60.00 39131.4 lakhs
ONGC 180 CE 0.10 0.10 0.10 0.05 1971200 256.00 223523.3 lakhs
ONGC 183 CE 0.05 0.05 0.05 0.05 23100 3.00 4743.2 lakhs
ONGC 185 CE 0.05 0.05 0.10 0.05 415800 54.00 41503 lakhs
ONGC 188 CE 0.05 0.05 0.05 0.05 107800 14.00 5929 lakhs
ONGC 190 CE 0.05 0.05 0.05 0.05 84700 11.00 71740.9 lakhs
ONGC 193 CE 0.30 0.00 0.00 0.00 0 0.00 1185.8 lakhs
ONGC 195 CE 0.05 0.05 0.05 0.05 92400 12.00 23123.1 lakhs
ONGC 198 CE 2.80 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 200 CE 2.55 0.00 0.00 0.00 0 0.00 0 lakhs

ONGC Call (CE) of strike 167.50 has an intrinsic value of 0 rupees

 chart ONGC 167.50 CE

ONGC Call (CE) of strike 170.00 has an intrinsic value of 0 rupees

 chart ONGC 170.00 CE

ONGC in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
ONGC 168 PE 3.05 3.60 5.10 2.70 130900 17.00 77077 lakhs
ONGC 170 PE 5.35 5.50 7.65 5.00 300300 39.00 69369.3 lakhs
ONGC 173 PE 7.00 0.00 0.00 0.00 0 0.00 2371.6 lakhs
ONGC 175 PE 12.20 12.20 12.20 12.20 7700 1.00 4743.2 lakhs
ONGC 178 PE 11.20 0.00 0.00 0.00 0 0.00 1778.7 lakhs
ONGC 180 PE 33.50 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 183 PE 35.50 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 185 PE 37.55 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 188 PE 39.60 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 190 PE 41.70 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 193 PE 43.85 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 195 PE 46.00 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 198 PE 48.20 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 200 PE 50.40 0.00 0.00 0.00 0 0.00 0 lakhs

ONGC Put (PE) of strike 167.50 has an intrinsic value of 2.35 rupees

 chart ONGC 167.50 PE

ONGC Put (PE) of strike 170.00 has an intrinsic value of 4.85 rupees

 chart ONGC 170.00 PE

ONGC out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
ONGC 165 PE 1.15 2.35 2.80 0.60 5790400 752.00 208700.8 lakhs
ONGC 163 PE 0.20 1.20 1.30 0.10 3903900 507.00 97828.5 lakhs
ONGC 160 PE 0.05 0.35 0.35 0.05 13975500 1815.00 1067220 lakhs
ONGC 158 PE 0.05 0.15 0.15 0.05 847000 110.00 127473.5 lakhs
ONGC 155 PE 0.05 0.10 0.10 0.05 1054900 137.00 611279.9 lakhs
ONGC 153 PE 0.05 0.05 0.10 0.05 92400 12.00 99607.2 lakhs
ONGC 150 PE 0.05 0.05 0.05 0.05 492800 64.00 541317.7 lakhs
ONGC 148 PE 0.05 0.05 0.05 0.05 30800 4.00 53361 lakhs
ONGC 145 PE 0.05 0.05 0.05 0.05 7700 1.00 154154 lakhs
ONGC 143 PE 0.05 0.05 0.05 0.05 7700 1.00 47432 lakhs
ONGC 140 PE 0.05 0.05 0.05 0.05 53900 7.00 208700.8 lakhs
ONGC 138 PE 0.05 0.00 0.00 0.00 0 0.00 21937.3 lakhs
ONGC 135 PE 0.05 0.05 0.05 0.05 7700 1.00 106129.1 lakhs
ONGC 133 PE 0.05 0.05 0.05 0.05 7700 1.00 16008.3 lakhs
ONGC 130 PE 0.05 0.05 0.05 0.05 107800 14.00 94864 lakhs
ONGC 128 PE 0.05 0.05 0.05 0.05 7700 1.00 16008.3 lakhs
ONGC 125 PE 0.05 0.00 0.00 0.00 0 0.00 21937.3 lakhs
ONGC 123 PE 0.10 0.00 0.00 0.00 0 0.00 1778.7 lakhs
ONGC 120 PE 0.05 0.00 0.00 0.00 0 0.00 21937.3 lakhs
ONGC 118 PE 2.30 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 115 PE 0.05 0.00 0.00 0.00 0 0.00 1185.8 lakhs
ONGC 113 PE 1.60 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 110 PE 0.10 0.00 0.00 0.00 0 0.00 592.9 lakhs
ONGC 108 PE 1.05 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 105 PE 0.80 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 103 PE 0.55 0.00 0.00 0.00 0 0.00 592.9 lakhs
ONGC 100 PE 0.05 0.00 0.00 0.00 0 0.00 12450.9 lakhs
ONGC 98 PE 0.40 0.00 0.00 0.00 0 0.00 592.9 lakhs
ONGC 95 PE 0.30 0.00 0.00 0.00 0 0.00 0 lakhs

ONGC Put (PE) of strike 165.00 has an intrinsic value of 0 rupees

 chart ONGC 165.00 PE

ONGC Put (PE) of strike 162.50 has an intrinsic value of 0 rupees

 chart ONGC 162.50 PE