BullFO

Oil Natural (ONGC) option chain analysis (30 Jul)

Oil Natural (ONGC) option chain analysis 30 Jul 2020 expiry

Oil Natural (ONGC) deals in Exploration & Production

Stock of Oil Natural closed at 82.40, opened at 82.45 and traded inside a range of 81.60 and 83.35 with a volume of 167.93 lakhs.

Date Close Open High Low Volume
03 Fri Jul 82.40 82.45 83.35 81.60 167.93 lakhs
02 Thu Jul 81.85 81.35 84.15 81.10 351.54 lakhs
01 Wed Jul 80.45 79.00 80.95 78.30 353.45 lakhs
30 Tue Jun 81.35 83.50 83.55 80.65 257.63 lakhs
29 Mon Jun 82.40 83.95 84.10 81.60 142.99 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 85.00 has highest open interest of 828750 with 221.00 total contracts traded, and a volume of 10395000000 and is trading at a premium of 3.10 Click here to view ONGC 85.00 Call price analysis

Put of strike 80.00 has highest open interest of 798750 with 213.00 total contracts traded, and a volume of 10106250000 and is trading at a premium of 2.80 Click here to view ONGC 80.00 Put price analysis

Most active ONGC Calls & Puts

Strike Premium Open Interest Contracts Volume
ONGC 85 CE 3.10 828750 221.00 103950 lakhs
ONGC 80 PE 2.80 798750 213.00 101062.5 lakhs
ONGC 90 CE 1.65 776250 207.00 157946.25 lakhs
ONGC 75 PE 1.30 671250 179.00 101351.25 lakhs
ONGC 100 CE 0.50 543750 145.00 170073.75 lakhs
ONGC 70 PE 0.60 393750 105.00 101062.5 lakhs
ONGC 95 CE 0.85 262500 70.00 52841.25 lakhs
ONGC 78 PE 1.95 236250 63.00 19635 lakhs
ONGC 80 CE 5.45 228750 61.00 44178.75 lakhs
ONGC 82 PE 3.75 198750 53.00 9817.5 lakhs
ONGC 86 CE 2.75 86250 23.00 12993.75 lakhs
ONGC 83 PE 4.15 86250 23.00 9240 lakhs
ONGC 85 PE 5.40 82500 22.00 22233.75 lakhs
ONGC 65 PE 0.25 82500 22.00 56595 lakhs
ONGC 82 CE 4.45 75000 20.00 9240 lakhs
ONGC 83 CE 4.00 75000 20.00 7507.5 lakhs
ONGC 87 CE 2.50 71250 19.00 14726.25 lakhs
ONGC 81 PE 3.25 60000 16.00 9240 lakhs
ONGC 84 CE 3.45 48750 13.00 11550 lakhs
ONGC 78 PE 2.10 48750 13.00 15303.75 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 82 CE 4.45 4.40 4.70 3.90 75000 20.00 9240 lakhs
ONGC 81 CE 4.85 4.85 4.85 4.85 3750 1.00 4908.75 lakhs
ONGC 80 CE 5.45 5.40 5.80 5.05 228750 61.00 44178.75 lakhs
ONGC 79 CE 6.30 0.00 0.00 0.00 0 0.00 3176.25 lakhs
ONGC 78 CE 7.20 0.00 0.00 0.00 0 0.00 2887.5 lakhs
ONGC 78 CE 18.20 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 77 CE 11.00 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 76 CE 11.45 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 75 CE 8.80 8.80 8.80 8.80 3750 1.00 4620 lakhs
ONGC 74 CE 12.50 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 73 CE 13.00 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 73 CE 20.45 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 72 CE 13.55 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 71 CE 12.30 0.00 0.00 0.00 0 0.00 577.5 lakhs
ONGC 70 CE 13.05 13.05 13.05 13.05 3750 1.00 14148.75 lakhs
ONGC 69 CE 15.30 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 68 CE 12.95 0.00 0.00 0.00 0 0.00 288.75 lakhs
ONGC 68 CE 22.90 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 67 CE 16.60 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 66 CE 17.25 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 65 CE 18.50 0.00 0.00 0.00 0 0.00 288.75 lakhs
ONGC 64 CE 18.60 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 63 CE 19.30 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 63 CE 25.65 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 62 CE 20.05 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 60 CE 27.15 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 58 CE 28.70 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 55 CE 30.35 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 53 CE 32.05 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 50 CE 33.85 0.00 0.00 0.00 0 0.00 0 lakhs

ONGC Call (CE) of strike 82.00 has an intrinsic value of 0.40000000000001 rupees

 chart ONGC 82.00 CE

ONGC Call (CE) of strike 81.00 has an intrinsic value of 1.4 rupees

 chart ONGC 81.00 CE

ONGC out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
ONGC 83 CE 4.05 4.00 4.40 3.80 41250 11.00 16747.5 lakhs
ONGC 83 CE 4.00 4.00 4.20 3.70 75000 20.00 7507.5 lakhs
ONGC 84 CE 3.45 3.35 3.70 3.10 48750 13.00 11550 lakhs
ONGC 85 CE 3.10 3.50 3.50 2.85 828750 221.00 103950 lakhs
ONGC 86 CE 2.75 2.75 2.90 2.50 86250 23.00 12993.75 lakhs
ONGC 87 CE 2.50 2.45 2.55 2.30 71250 19.00 14726.25 lakhs
ONGC 88 CE 2.25 2.20 2.45 2.15 45000 12.00 15881.25 lakhs
ONGC 88 CE 2.25 2.15 2.25 2.15 15000 4.00 7796.25 lakhs
ONGC 89 CE 1.90 1.85 1.90 1.85 7500 2.00 3176.25 lakhs
ONGC 90 CE 1.65 1.75 1.85 1.55 776250 207.00 157946.25 lakhs
ONGC 91 CE 1.65 1.65 1.65 1.65 3750 1.00 2310 lakhs
ONGC 92 CE 0.85 0.00 0.00 0.00 0 0.00 866.25 lakhs
ONGC 93 CE 1.20 1.20 1.30 1.20 15000 4.00 2598.75 lakhs
ONGC 93 CE 5.25 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 94 CE 5.05 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 95 CE 0.85 0.95 1.00 0.80 262500 70.00 52841.25 lakhs
ONGC 96 CE 4.55 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 97 CE 4.35 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 98 CE 11.45 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 98 CE 5.00 0.00 0.00 0.00 0 0.00 1443.75 lakhs
ONGC 99 CE 3.95 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 100 CE 0.50 0.55 0.60 0.45 543750 145.00 170073.75 lakhs
ONGC 101 CE 0.35 0.00 0.00 0.00 0 0.00 577.5 lakhs
ONGC 102 CE 0.40 0.00 0.00 0.00 0 0.00 1732.5 lakhs
ONGC 103 CE 10.20 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 103 CE 0.30 0.35 0.35 0.30 11250 3.00 23677.5 lakhs

ONGC Call (CE) of strike 82.50 has an intrinsic value of 0 rupees

 chart ONGC 82.50 CE

ONGC Call (CE) of strike 83.00 has an intrinsic value of 0 rupees

 chart ONGC 83.00 CE

ONGC in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
ONGC 83 PE 3.95 4.05 4.05 3.95 7500 2.00 10106.25 lakhs
ONGC 83 PE 4.15 4.60 4.60 4.00 86250 23.00 9240 lakhs
ONGC 84 PE 4.55 4.75 4.75 4.55 11250 3.00 9817.5 lakhs
ONGC 85 PE 5.40 5.35 5.55 5.15 82500 22.00 22233.75 lakhs
ONGC 86 PE 7.40 0.00 0.00 0.00 0 0.00 577.5 lakhs
ONGC 87 PE 6.95 0.00 0.00 0.00 0 0.00 866.25 lakhs
ONGC 88 PE 8.80 0.00 0.00 0.00 0 0.00 288.75 lakhs
ONGC 88 PE 15.10 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 89 PE 15.80 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 90 PE 8.90 9.20 9.20 8.60 7500 2.00 4908.75 lakhs
ONGC 91 PE 17.20 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 92 PE 17.90 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 93 PE 24.30 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 93 PE 11.80 0.00 0.00 0.00 0 0.00 288.75 lakhs
ONGC 94 PE 19.40 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 95 PE 14.50 0.00 0.00 0.00 0 0.00 1732.5 lakhs
ONGC 96 PE 20.90 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 97 PE 21.70 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 98 PE 27.80 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 98 PE 22.45 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 99 PE 23.25 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 100 PE 17.00 0.00 0.00 0.00 0 0.00 288.75 lakhs
ONGC 101 PE 24.85 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 102 PE 25.70 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 103 PE 31.50 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 103 PE 19.55 0.00 0.00 0.00 0 0.00 288.75 lakhs

ONGC Put (PE) of strike 82.50 has an intrinsic value of 0.099999999999994 rupees

 chart ONGC 82.50 PE

ONGC Put (PE) of strike 83.00 has an intrinsic value of 0.59999999999999 rupees

 chart ONGC 83.00 PE

ONGC out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
ONGC 82 PE 3.75 3.85 3.95 3.55 198750 53.00 9817.5 lakhs
ONGC 81 PE 3.25 3.40 3.40 3.15 60000 16.00 9240 lakhs
ONGC 80 PE 2.80 3.00 3.15 2.60 798750 213.00 101062.5 lakhs
ONGC 79 PE 2.70 2.60 2.75 2.55 22500 6.00 9817.5 lakhs
ONGC 78 PE 2.10 2.20 2.20 2.00 48750 13.00 15303.75 lakhs
ONGC 78 PE 1.95 1.95 2.15 1.85 236250 63.00 19635 lakhs
ONGC 77 PE 1.85 1.85 1.85 1.85 3750 1.00 2310 lakhs
ONGC 76 PE 1.60 1.60 1.60 1.60 7500 2.00 1443.75 lakhs
ONGC 75 PE 1.30 1.15 1.45 1.15 671250 179.00 101351.25 lakhs
ONGC 74 PE 1.05 1.20 1.20 1.05 7500 2.00 3465 lakhs
ONGC 73 PE 1.55 0.00 0.00 0.00 0 0.00 288.75 lakhs
ONGC 73 PE 0.85 1.00 1.00 0.85 11250 3.00 6641.25 lakhs
ONGC 72 PE 2.15 0.00 0.00 0.00 0 0.00 288.75 lakhs
ONGC 71 PE 0.55 0.00 0.00 0.00 0 0.00 2887.5 lakhs
ONGC 70 PE 0.60 0.60 0.65 0.55 393750 105.00 101062.5 lakhs
ONGC 69 PE 4.90 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 68 PE 0.50 0.00 0.00 0.00 0 0.00 1155 lakhs
ONGC 68 PE 9.65 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 67 PE 1.30 0.00 0.00 0.00 0 0.00 288.75 lakhs
ONGC 66 PE 3.85 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 65 PE 0.25 0.20 0.25 0.20 82500 22.00 56595 lakhs
ONGC 64 PE 3.20 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 63 PE 2.95 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 63 PE 7.50 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 62 PE 2.65 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 60 PE 0.20 0.20 0.20 0.15 37500 10.00 12127.5 lakhs
ONGC 58 PE 5.60 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 55 PE 0.15 0.15 0.15 0.15 3750 1.00 1443.75 lakhs
ONGC 53 PE 4.00 0.00 0.00 0.00 0 0.00 0 lakhs
ONGC 50 PE 0.10 0.00 0.00 0.00 0 0.00 5197.5 lakhs

ONGC Put (PE) of strike 82.00 has an intrinsic value of 0 rupees

 chart ONGC 82.00 PE

ONGC Put (PE) of strike 81.00 has an intrinsic value of 0 rupees

 chart ONGC 81.00 PE