Oil Natural (ONGC) option chain analysis (29 Oct)
Oil Natural (ONGC) option chain analysis 29 Oct 2020 expiry
Oil Natural (ONGC) deals in Exploration & Production
Stock of Oil Natural closed at 68.90, opened at 68.00 and traded inside a range of 66.15 and 69.25 with a volume of 202.36 lakhs.
| Date | Close | Open | High | Low | Volume |
| 25 Fri Sep | 68.90 | 68.00 | 69.25 | 66.15 | 202.36 lakhs |
| 24 Thu Sep | 66.65 | 66.05 | 67.35 | 65.50 | 329.51 lakhs |
| 23 Wed Sep | 67.65 | 69.70 | 70.15 | 67.40 | 170.14 lakhs |
| 22 Tue Sep | 69.50 | 71.00 | 71.30 | 68.75 | 180.43 lakhs |
| 21 Mon Sep | 71.15 | 74.00 | 74.10 | 70.90 | 136.87 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
Oil Natural has a LOT size of 3750
Call of strike 70.00 has highest open interest of 2283750 with 609.00 total contracts traded, and a volume of 8085000000 and is trading at a premium of 3.05 Click here to view ONGC 70.00 Call price analysis
Put of strike 65.00 has highest open interest of 768750 with 205.00 total contracts traded, and a volume of 5832750000 and is trading at a premium of 1.65 Click here to view ONGC 65.00 Put price analysis
Most active ONGC Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| ONGC 70 CE | 3.05 | 2283750 | 609.00 | 80850 lakhs |
| ONGC 75 CE | 1.50 | 1653750 | 441.00 | 88357.5 lakhs |
| ONGC 80 CE | 0.80 | 1507500 | 402.00 | 124740 lakhs |
| ONGC 65 PE | 1.65 | 768750 | 205.00 | 58327.5 lakhs |
| ONGC 85 CE | 0.40 | 753750 | 201.00 | 44756.25 lakhs |
| ONGC 68 CE | 4.40 | 701250 | 187.00 | 18480 lakhs |
| ONGC 60 PE | 0.65 | 506250 | 135.00 | 40136.25 lakhs |
| ONGC 73 CE | 2.05 | 465000 | 124.00 | 31473.75 lakhs |
| ONGC 90 CE | 0.25 | 300000 | 80.00 | 47355 lakhs |
| ONGC 68 PE | 2.55 | 213750 | 57.00 | 19635 lakhs |
| ONGC 63 PE | 1.00 | 213750 | 57.00 | 14726.25 lakhs |
| ONGC 55 PE | 0.25 | 202500 | 54.00 | 18191.25 lakhs |
| ONGC 70 PE | 3.70 | 176250 | 47.00 | 58905 lakhs |
| ONGC 65 CE | 5.85 | 142500 | 38.00 | 11838.75 lakhs |
| ONGC 78 CE | 1.05 | 86250 | 23.00 | 15592.5 lakhs |
| ONGC 100 CE | 0.15 | 82500 | 22.00 | 17902.5 lakhs |
| ONGC 80 PE | 11.60 | 48750 | 13.00 | 27142.5 lakhs |
| ONGC 95 CE | 0.25 | 15000 | 4.00 | 5486.25 lakhs |
| ONGC 73 PE | 5.65 | 11250 | 3.00 | 17325 lakhs |
| ONGC 78 CE | 1.00 | 11250 | 3.00 | 577.5 lakhs |
Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts
ONGC in-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| ONGC 68 CE | 3.85 | 3.85 | 3.85 | 3.85 | 3750 | 1.00 | 288.75 lakhs |
| ONGC 68 CE | 4.40 | 3.30 | 4.55 | 3.00 | 701250 | 187.00 | 18480 lakhs |
| ONGC 67 CE | 3.25 | 3.25 | 3.25 | 3.25 | 3750 | 1.00 | 288.75 lakhs |
| ONGC 66 CE | 5.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ONGC 65 CE | 5.85 | 4.75 | 5.95 | 4.25 | 142500 | 38.00 | 11838.75 lakhs |
| ONGC 64 CE | 6.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ONGC 63 CE | 6.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ONGC 63 CE | 18.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ONGC 62 CE | 7.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ONGC 61 CE | 8.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ONGC 60 CE | 8.00 | 8.00 | 8.00 | 8.00 | 3750 | 1.00 | 577.5 lakhs |
| ONGC 59 CE | 9.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ONGC 58 CE | 10.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ONGC 58 CE | 22.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ONGC 57 CE | 10.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ONGC 56 CE | 11.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ONGC 55 CE | 24.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ONGC 54 CE | 13.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ONGC 53 CE | 14.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ONGC 53 CE | 26.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ONGC 52 CE | 15.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ONGC 50 CE | 28.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
ONGC Call (CE) of strike 68.00 has an intrinsic value of 0.90000000000001 rupees
ONGC Call (CE) of strike 67.50 has an intrinsic value of 1.4 rupees
ONGC out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| ONGC 69 CE | 3.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ONGC 70 CE | 3.05 | 2.50 | 3.20 | 2.10 | 2283750 | 609.00 | 80850 lakhs |
| ONGC 71 CE | 3.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ONGC 72 CE | 2.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ONGC 73 CE | 2.05 | 1.60 | 2.20 | 1.45 | 465000 | 124.00 | 31473.75 lakhs |
| ONGC 73 CE | 2.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ONGC 74 CE | 2.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ONGC 75 CE | 1.50 | 1.20 | 1.60 | 1.05 | 1653750 | 441.00 | 88357.5 lakhs |
| ONGC 76 CE | 1.30 | 1.25 | 1.30 | 1.25 | 7500 | 2.00 | 577.5 lakhs |
| ONGC 77 CE | 1.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ONGC 78 CE | 1.05 | 0.90 | 1.05 | 0.75 | 86250 | 23.00 | 15592.5 lakhs |
| ONGC 78 CE | 1.00 | 0.95 | 1.00 | 0.95 | 11250 | 3.00 | 577.5 lakhs |
| ONGC 79 CE | 1.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ONGC 80 CE | 0.80 | 0.70 | 0.85 | 0.55 | 1507500 | 402.00 | 124740 lakhs |
| ONGC 81 CE | 0.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ONGC 82 CE | 0.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ONGC 83 CE | 0.50 | 0.50 | 0.50 | 0.50 | 3750 | 1.00 | 5197.5 lakhs |
| ONGC 85 CE | 0.40 | 0.40 | 0.45 | 0.30 | 753750 | 201.00 | 44756.25 lakhs |
| ONGC 88 CE | 6.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ONGC 90 CE | 0.25 | 0.25 | 0.30 | 0.25 | 300000 | 80.00 | 47355 lakhs |
| ONGC 93 CE | 0.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 577.5 lakhs |
| ONGC 95 CE | 0.25 | 0.20 | 0.25 | 0.20 | 15000 | 4.00 | 5486.25 lakhs |
| ONGC 98 CE | 3.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ONGC 100 CE | 0.15 | 0.15 | 0.20 | 0.10 | 82500 | 22.00 | 17902.5 lakhs |
| ONGC 103 CE | 2.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
ONGC Call (CE) of strike 69.00 has an intrinsic value of 0 rupees
ONGC Call (CE) of strike 70.00 has an intrinsic value of 0 rupees
ONGC in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| ONGC 69 PE | 5.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ONGC 70 PE | 3.70 | 5.10 | 5.55 | 3.50 | 176250 | 47.00 | 58905 lakhs |
| ONGC 71 PE | 7.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ONGC 72 PE | 7.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ONGC 73 PE | 5.65 | 7.05 | 7.05 | 5.65 | 11250 | 3.00 | 17325 lakhs |
| ONGC 73 PE | 8.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ONGC 74 PE | 9.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ONGC 75 PE | 7.50 | 7.75 | 7.75 | 7.50 | 7500 | 2.00 | 43312.5 lakhs |
| ONGC 76 PE | 10.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ONGC 77 PE | 11.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ONGC 78 PE | 10.90 | 10.90 | 10.90 | 10.90 | 3750 | 1.00 | 11550 lakhs |
| ONGC 78 PE | 12.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ONGC 79 PE | 13.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ONGC 80 PE | 11.60 | 13.40 | 13.90 | 11.20 | 48750 | 13.00 | 27142.5 lakhs |
| ONGC 81 PE | 14.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ONGC 82 PE | 15.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ONGC 83 PE | 11.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ONGC 85 PE | 18.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1732.5 lakhs |
| ONGC 88 PE | 14.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ONGC 90 PE | 23.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1155 lakhs |
| ONGC 93 PE | 18.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ONGC 95 PE | 28.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 288.75 lakhs |
| ONGC 98 PE | 22.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ONGC 100 PE | 24.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ONGC 103 PE | 26.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
ONGC Put (PE) of strike 69.00 has an intrinsic value of 0.099999999999994 rupees
ONGC Put (PE) of strike 70.00 has an intrinsic value of 1.1 rupees
ONGC out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| ONGC 68 PE | 5.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ONGC 68 PE | 2.55 | 3.70 | 4.00 | 2.45 | 213750 | 57.00 | 19635 lakhs |
| ONGC 67 PE | 4.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ONGC 66 PE | 4.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ONGC 65 PE | 1.65 | 2.80 | 2.80 | 1.55 | 768750 | 205.00 | 58327.5 lakhs |
| ONGC 64 PE | 1.50 | 1.55 | 1.55 | 1.50 | 7500 | 2.00 | 288.75 lakhs |
| ONGC 63 PE | 2.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ONGC 63 PE | 1.00 | 1.70 | 1.75 | 1.00 | 213750 | 57.00 | 14726.25 lakhs |
| ONGC 62 PE | 2.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ONGC 61 PE | 2.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ONGC 60 PE | 0.65 | 1.15 | 1.15 | 0.60 | 506250 | 135.00 | 40136.25 lakhs |
| ONGC 59 PE | 1.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ONGC 58 PE | 1.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ONGC 58 PE | 0.40 | 0.40 | 0.40 | 0.40 | 3750 | 1.00 | 1443.75 lakhs |
| ONGC 57 PE | 1.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ONGC 56 PE | 0.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ONGC 55 PE | 0.25 | 0.40 | 0.45 | 0.25 | 202500 | 54.00 | 18191.25 lakhs |
| ONGC 54 PE | 0.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ONGC 53 PE | 0.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ONGC 53 PE | 0.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ONGC 52 PE | 0.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ONGC 50 PE | 0.20 | 0.20 | 0.20 | 0.20 | 3750 | 1.00 | 577.5 lakhs |
ONGC Put (PE) of strike 68.00 has an intrinsic value of 0 rupees
ONGC Put (PE) of strike 67.50 has an intrinsic value of 0 rupees