BullFO

Oil Natural (ONGC) option chain analysis (29 Apr)

Oil Natural (ONGC) option chain analysis 29 Apr 2021 expiry

Oil Natural (ONGC) deals in Exploration & Production

Stock of Oil Natural closed at 103.80, opened at 103.00 and traded inside a range of 103.00 and 104.90 with a volume of 176.46 lakhs.

Date Close Open High Low Volume
09 Fri Apr 103.80 103.00 104.90 103.00 176.46 lakhs
08 Thu Apr 103.60 103.80 105.70 103.30 261.06 lakhs
07 Wed Apr 104.65 103.90 105.35 103.45 103.3 lakhs
06 Tue Apr 103.95 102.65 104.40 101.30 151.57 lakhs
05 Mon Apr 103.45 102.15 104.50 99.40 248.79 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 110.00 has highest open interest of 3153750 with 841.00 total contracts traded, and a volume of 27200250000 and is trading at a premium of 1.60 Click here to view ONGC 110.00 Call price analysis

Put of strike 100.00 has highest open interest of 1005000 with 268.00 total contracts traded, and a volume of 7796250000 and is trading at a premium of 2.10 Click here to view ONGC 100.00 Put price analysis

Most active ONGC Calls & Puts

Strike Premium Open Interest Contracts Volume
ONGC 110 CE 1.60 3153750 841.00 272002.5 lakhs
ONGC 105 CE 3.30 2062500 550.00 141776.25 lakhs
ONGC 120 CE 0.50 2021250 539.00 183067.5 lakhs
ONGC 115 CE 0.85 1605000 428.00 119542.5 lakhs
ONGC 100 PE 2.10 1005000 268.00 77962.5 lakhs
ONGC 104 CE 3.70 630000 168.00 27720 lakhs
ONGC 106 CE 2.90 472500 126.00 28297.5 lakhs
ONGC 108 CE 2.15 453750 121.00 37826.25 lakhs
ONGC 105 PE 4.30 412500 110.00 49953.75 lakhs
ONGC 90 PE 0.35 405000 108.00 68722.5 lakhs
ONGC 95 PE 0.90 315000 84.00 52841.25 lakhs
ONGC 104 PE 3.80 292500 78.00 13860 lakhs
ONGC 102 PE 2.85 228750 61.00 25698.75 lakhs
ONGC 109 CE 1.95 228750 61.00 16170 lakhs
ONGC 103 PE 3.30 225000 60.00 17036.25 lakhs
ONGC 107 CE 2.55 217500 58.00 16170 lakhs
ONGC 121 CE 0.35 195000 52.00 9240 lakhs
ONGC 125 CE 0.30 168750 45.00 43023.75 lakhs
ONGC 106 PE 5.05 150000 40.00 8373.75 lakhs
ONGC 108 CE 2.35 135000 36.00 6641.25 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 103 CE 4.20 5.00 5.00 4.15 131250 35.00 21656.25 lakhs
ONGC 103 CE 5.10 4.85 5.10 4.80 26250 7.00 2887.5 lakhs
ONGC 102 CE 5.00 4.80 5.50 4.80 30000 8.00 8662.5 lakhs
ONGC 101 CE 5.40 5.55 5.95 5.40 22500 6.00 4331.25 lakhs
ONGC 100 CE 6.00 6.30 7.10 6.00 120000 32.00 41868.75 lakhs
ONGC 99 CE 6.80 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 98 CE 7.90 0.00 0.00 0.00 0 0.00 577.5 lakhs
ONGC 98 CE 9.45 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 97 CE 7.50 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 96 CE 7.90 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 95 CE 10.80 10.80 10.80 10.80 3750 1.00 1443.75 lakhs
ONGC 94 CE 8.65 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 93 CE 9.05 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 93 CE 12.65 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 92 CE 9.50 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 91 CE 9.95 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 90 CE 16.00 0.00 0.00 0.00 0 0.00 1443.75 lakhs
ONGC 89 CE 10.85 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 88 CE 11.35 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 88 CE 16.35 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 87 CE 11.85 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 86 CE 12.40 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 85 CE 12.95 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 84 CE 13.50 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 83 CE 14.05 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 83 CE 20.55 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 82 CE 14.65 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 81 CE 15.25 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 80 CE 23.50 0.00 0.00 0.00 0 0.00 577.5 lakhs
ONGC 79 CE 16.55 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 78 CE 17.20 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 78 CE 25.10 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 77 CE 17.90 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 76 CE 18.60 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 75 CE 19.30 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 74 CE 20.05 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 73 CE 20.75 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 72 CE 21.55 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 71 CE 22.30 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 70 CE 35.85 0.00 0.00 0.00 0 0.00 288.75 lakhs
ONGC 69 CE 23.90 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 68 CE 24.75 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 67 CE 25.55 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 66 CE 26.40 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 65 CE 27.25 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 64 CE 28.15 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 63 CE 29.00 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 62 CE 29.90 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 61 CE 30.80 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 60 CE 31.70 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 59 CE 32.65 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 58 CE 33.55 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 57 CE 34.50 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 56 CE 35.45 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 55 CE 36.40 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 54 CE 37.35 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 53 CE 38.30 0.00 0.00 0.00 0 0.00 0 lakhs

ONGC Call (CE) of strike 103.00 has an intrinsic value of 0.8 rupees

 chart ONGC 103.00 CE

ONGC Call (CE) of strike 102.50 has an intrinsic value of 1.3 rupees

 chart ONGC 102.50 CE

ONGC out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
ONGC 104 CE 3.70 3.90 4.30 3.65 630000 168.00 27720 lakhs
ONGC 105 CE 3.30 3.30 3.90 3.20 2062500 550.00 141776.25 lakhs
ONGC 106 CE 2.90 3.00 3.35 2.75 472500 126.00 28297.5 lakhs
ONGC 107 CE 2.55 2.65 2.95 2.45 217500 58.00 16170 lakhs
ONGC 108 CE 2.35 2.55 2.65 2.30 135000 36.00 6641.25 lakhs
ONGC 108 CE 2.15 2.35 2.55 2.15 453750 121.00 37826.25 lakhs
ONGC 109 CE 1.95 2.15 2.20 1.85 228750 61.00 16170 lakhs
ONGC 110 CE 1.60 1.70 1.90 1.55 3153750 841.00 272002.5 lakhs
ONGC 111 CE 1.50 1.60 1.70 1.50 26250 7.00 10683.75 lakhs
ONGC 112 CE 1.25 1.35 1.45 1.25 108750 29.00 21367.5 lakhs
ONGC 113 CE 3.30 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 113 CE 3.55 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 114 CE 0.95 1.00 1.15 0.95 30000 8.00 3753.75 lakhs
ONGC 115 CE 0.85 0.90 1.00 0.80 1605000 428.00 119542.5 lakhs
ONGC 116 CE 1.00 0.00 0.00 0.00 0 0.00 3176.25 lakhs
ONGC 117 CE 0.60 0.85 0.90 0.60 15000 4.00 2598.75 lakhs
ONGC 118 CE 0.65 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 118 CE 6.15 0.00 0.00 0.00 0 0.00 1155 lakhs
ONGC 119 CE 0.40 0.75 0.75 0.40 7500 2.00 2021.25 lakhs
ONGC 120 CE 0.50 0.55 0.65 0.45 2021250 539.00 183067.5 lakhs
ONGC 121 CE 0.35 0.50 0.50 0.35 195000 52.00 9240 lakhs
ONGC 122 CE 0.95 0.00 0.00 0.00 0 0.00 288.75 lakhs
ONGC 123 CE 1.45 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 123 CE 0.80 0.00 0.00 0.00 0 0.00 2310 lakhs
ONGC 124 CE 0.75 0.00 0.00 0.00 0 0.00 2021.25 lakhs
ONGC 125 CE 0.30 0.35 0.35 0.25 168750 45.00 43023.75 lakhs
ONGC 126 CE 1.65 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 127 CE 1.55 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 128 CE 0.90 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 128 CE 1.50 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 129 CE 1.40 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 130 CE 0.15 0.25 0.25 0.15 52500 14.00 46488.75 lakhs
ONGC 131 CE 1.25 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 132 CE 1.30 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 133 CE 1.20 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 134 CE 1.65 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 135 CE 0.15 0.20 0.20 0.10 18750 5.00 18480 lakhs
ONGC 136 CE 1.50 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 137 CE 1.40 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 138 CE 1.35 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 139 CE 0.25 0.00 0.00 0.00 0 0.00 1155 lakhs

ONGC Call (CE) of strike 104.00 has an intrinsic value of 0 rupees

 chart ONGC 104.00 CE

ONGC Call (CE) of strike 105.00 has an intrinsic value of 0 rupees

 chart ONGC 105.00 CE

ONGC in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
ONGC 104 PE 3.80 4.00 4.00 3.20 292500 78.00 13860 lakhs
ONGC 105 PE 4.30 4.20 4.45 3.65 412500 110.00 49953.75 lakhs
ONGC 106 PE 5.05 4.75 5.05 4.25 150000 40.00 8373.75 lakhs
ONGC 107 PE 4.70 0.00 0.00 0.00 0 0.00 5197.5 lakhs
ONGC 108 PE 5.70 5.70 5.70 5.70 18750 5.00 3465 lakhs
ONGC 108 PE 5.85 5.85 5.85 5.85 3750 1.00 3176.25 lakhs
ONGC 109 PE 8.00 0.00 0.00 0.00 0 0.00 1155 lakhs
ONGC 110 PE 7.40 7.25 7.50 7.25 18750 5.00 31762.5 lakhs
ONGC 111 PE 6.95 0.00 0.00 0.00 0 0.00 866.25 lakhs
ONGC 112 PE 6.95 0.00 0.00 0.00 0 0.00 1732.5 lakhs
ONGC 113 PE 13.40 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 113 PE 7.45 0.00 0.00 0.00 0 0.00 1443.75 lakhs
ONGC 114 PE 25.45 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 115 PE 10.65 0.00 0.00 0.00 0 0.00 2887.5 lakhs
ONGC 116 PE 27.15 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 117 PE 9.60 0.00 0.00 0.00 0 0.00 288.75 lakhs
ONGC 118 PE 17.30 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 118 PE 28.80 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 119 PE 29.70 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 120 PE 17.25 0.00 0.00 0.00 0 0.00 5486.25 lakhs
ONGC 121 PE 31.40 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 122 PE 32.30 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 123 PE 21.50 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 123 PE 33.15 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 124 PE 34.05 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 125 PE 34.95 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 126 PE 35.85 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 127 PE 36.75 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 128 PE 25.95 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 128 PE 37.65 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 129 PE 38.55 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 130 PE 39.45 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 131 PE 40.40 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 132 PE 39.25 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 133 PE 40.20 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 134 PE 36.85 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 135 PE 30.50 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 136 PE 38.65 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 137 PE 39.60 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 138 PE 40.50 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 139 PE 39.60 0.00 0.00 0.00 0 0.00 0 lakhs

ONGC Put (PE) of strike 104.00 has an intrinsic value of 0.2 rupees

 chart ONGC 104.00 PE

ONGC Put (PE) of strike 105.00 has an intrinsic value of 1.2 rupees

 chart ONGC 105.00 PE

ONGC out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
ONGC 103 PE 3.30 3.75 3.75 2.75 225000 60.00 17036.25 lakhs
ONGC 103 PE 2.80 2.85 3.00 2.55 108750 29.00 7218.75 lakhs
ONGC 102 PE 2.85 2.70 2.85 2.35 228750 61.00 25698.75 lakhs
ONGC 101 PE 2.45 2.35 2.45 2.10 30000 8.00 8085 lakhs
ONGC 100 PE 2.10 2.10 2.15 1.75 1005000 268.00 77962.5 lakhs
ONGC 99 PE 1.75 1.65 1.75 1.60 37500 10.00 11550 lakhs
ONGC 98 PE 1.45 1.30 1.50 1.30 18750 5.00 12416.25 lakhs
ONGC 98 PE 1.80 0.00 0.00 0.00 0 0.00 288.75 lakhs
ONGC 97 PE 1.20 1.30 1.35 1.10 93750 25.00 5197.5 lakhs
ONGC 96 PE 1.05 1.05 1.05 1.05 3750 1.00 2598.75 lakhs
ONGC 95 PE 0.90 0.95 1.00 0.80 315000 84.00 52841.25 lakhs
ONGC 94 PE 1.55 0.00 0.00 0.00 0 0.00 288.75 lakhs
ONGC 93 PE 0.55 0.50 0.55 0.50 7500 2.00 4331.25 lakhs
ONGC 93 PE 2.80 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 92 PE 10.00 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 91 PE 0.40 0.45 0.50 0.40 56250 15.00 3176.25 lakhs
ONGC 90 PE 0.35 0.40 0.40 0.35 405000 108.00 68722.5 lakhs
ONGC 89 PE 0.75 0.00 0.00 0.00 0 0.00 577.5 lakhs
ONGC 88 PE 7.90 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 88 PE 1.55 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 87 PE 0.25 0.00 0.00 0.00 0 0.00 288.75 lakhs
ONGC 86 PE 6.95 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 85 PE 0.15 0.20 0.20 0.15 22500 6.00 12705 lakhs
ONGC 84 PE 6.05 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 83 PE 5.65 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 83 PE 0.75 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 82 PE 5.25 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 81 PE 4.85 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 80 PE 0.05 0.05 0.05 0.05 7500 2.00 8951.25 lakhs
ONGC 79 PE 4.15 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 78 PE 3.85 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 78 PE 0.35 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 77 PE 0.50 0.00 0.00 0.00 0 0.00 288.75 lakhs
ONGC 76 PE 3.25 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 75 PE 2.95 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 74 PE 2.70 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 73 PE 2.45 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 72 PE 2.20 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 71 PE 2.00 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 1155 lakhs
ONGC 69 PE 1.60 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 68 PE 1.45 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 67 PE 1.30 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 66 PE 1.15 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 65 PE 1.00 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 64 PE 0.90 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 63 PE 0.80 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 62 PE 0.70 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 61 PE 0.60 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 60 PE 0.05 0.20 2.30 0.05 48750 13.00 1443.75 lakhs
ONGC 59 PE 0.45 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 58 PE 0.40 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 57 PE 0.30 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 56 PE 0.25 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 55 PE 0.25 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 54 PE 0.05 0.20 2.95 0.05 60000 16.00 2021.25 lakhs
ONGC 53 PE 0.15 0.00 0.00 0.00 0 0.00 0 lakhs

ONGC Put (PE) of strike 103.00 has an intrinsic value of 0 rupees

 chart ONGC 103.00 PE

ONGC Put (PE) of strike 102.50 has an intrinsic value of 0 rupees

 chart ONGC 102.50 PE