Oil Natural (ONGC) option chain analysis (30 Sep)
Oil Natural (ONGC) option chain analysis 30 Sep 2021 expiry
Oil Natural (ONGC) deals in Exploration & Production
Stock of Oil Natural closed at 127.75, opened at 128.70 and traded inside a range of 124.75 and 129.70 with a volume of 259.68 lakhs.
| Date | Close | Open | High | Low | Volume |
| 17 Fri Sep | 127.75 | 128.70 | 129.70 | 124.75 | 259.68 lakhs |
| 16 Thu Sep | 128.70 | 129.65 | 131.25 | 127.40 | 224.32 lakhs |
| 15 Wed Sep | 128.45 | 124.25 | 130.70 | 124.25 | 424.37 lakhs |
| 14 Tue Sep | 123.95 | 123.30 | 125.40 | 122.80 | 165.94 lakhs |
| 13 Mon Sep | 123.05 | 122.20 | 123.40 | 121.10 | 99.21 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 1
Call of strike 130.00 has highest open interest of 3083 with 3083.00 total contracts traded, and a volume of 10487400 and is trading at a premium of 2.95 Click here to view ONGC 130.00 Call price analysis
Put of strike 125.00 has highest open interest of 747 with 747.00 total contracts traded, and a volume of 3395700 and is trading at a premium of 2.45 Click here to view ONGC 125.00 Put price analysis
Most active ONGC Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| ONGC 130 CE | 2.95 | 3083 | 3083.00 | 104.87 lakhs |
| ONGC 135 CE | 1.60 | 1724 | 1724.00 | 53.9 lakhs |
| ONGC 150 CE | 0.55 | 1383 | 1383.00 | 28.88 lakhs |
| ONGC 125 CE | 5.15 | 1031 | 1031.00 | 72 lakhs |
| ONGC 140 CE | 1.00 | 1006 | 1006.00 | 59.6 lakhs |
| ONGC 145 CE | 0.75 | 894 | 894.00 | 20.94 lakhs |
| ONGC 125 PE | 2.45 | 747 | 747.00 | 33.96 lakhs |
| ONGC 128 CE | 3.90 | 721 | 721.00 | 11.94 lakhs |
| ONGC 120 PE | 1.10 | 701 | 701.00 | 40.96 lakhs |
| ONGC 115 PE | 0.60 | 562 | 562.00 | 34.34 lakhs |
| ONGC 133 CE | 2.20 | 541 | 541.00 | 18.4 lakhs |
| ONGC 123 PE | 1.65 | 358 | 358.00 | 14.48 lakhs |
| ONGC 128 PE | 3.65 | 301 | 301.00 | 11.01 lakhs |
| ONGC 130 PE | 5.15 | 266 | 266.00 | 23.95 lakhs |
| ONGC 138 CE | 1.30 | 258 | 258.00 | 8.55 lakhs |
| ONGC 120 CE | 8.80 | 225 | 225.00 | 30.65 lakhs |
| ONGC 110 PE | 0.40 | 223 | 223.00 | 35.81 lakhs |
| ONGC 118 PE | 0.75 | 166 | 166.00 | 8.55 lakhs |
| ONGC 113 PE | 0.45 | 146 | 146.00 | 8.09 lakhs |
| ONGC 143 CE | 0.85 | 134 | 134.00 | 4.39 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 128 CE | 3.90 | 5.20 | 5.40 | 2.65 | 721 | 721.00 | 11.94 lakhs |
| ONGC 125 CE | 5.15 | 6.85 | 6.95 | 3.60 | 1031 | 1031.00 | 72 lakhs |
| ONGC 123 CE | 6.90 | 7.50 | 7.50 | 5.05 | 66 | 66.00 | 9.01 lakhs |
| ONGC 120 CE | 8.80 | 10.20 | 10.60 | 6.65 | 225 | 225.00 | 30.65 lakhs |
| ONGC 118 CE | 9.25 | 10.90 | 10.90 | 9.25 | 3 | 3.00 | 3.62 lakhs |
| ONGC 115 CE | 12.85 | 13.70 | 13.70 | 11.00 | 19 | 19.00 | 22.18 lakhs |
| ONGC 113 CE | 15.70 | 15.70 | 15.70 | 15.70 | 1 | 1.00 | 0.54 lakhs |
| ONGC 110 CE | 18.40 | 18.40 | 18.40 | 15.75 | 4 | 4.00 | 5.24 lakhs |
| ONGC 108 CE | 15.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.54 lakhs |
| ONGC 105 CE | 24.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1.62 lakhs |
| ONGC 103 CE | 24.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ONGC 100 CE | 23.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1.16 lakhs |
| ONGC 98 CE | 28.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ONGC 95 CE | 30.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ONGC 93 CE | 32.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ONGC 90 CE | 34.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ONGC 88 CE | 36.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ONGC 85 CE | 38.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ONGC 83 CE | 41.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ONGC 80 CE | 43.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ONGC 78 CE | 45.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ONGC 75 CE | 48.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ONGC 73 CE | 50.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
ONGC Call (CE) of strike 127.50 has an intrinsic value of 0.25 rupees
ONGC Call (CE) of strike 125.00 has an intrinsic value of 2.75 rupees
ONGC out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| ONGC 130 CE | 2.95 | 4.35 | 4.45 | 2.00 | 3083 | 3083.00 | 104.87 lakhs |
| ONGC 133 CE | 2.20 | 3.30 | 3.35 | 1.50 | 541 | 541.00 | 18.4 lakhs |
| ONGC 135 CE | 1.60 | 2.45 | 2.55 | 1.10 | 1724 | 1724.00 | 53.9 lakhs |
| ONGC 138 CE | 1.30 | 1.90 | 1.95 | 0.95 | 258 | 258.00 | 8.55 lakhs |
| ONGC 140 CE | 1.00 | 1.60 | 1.60 | 0.70 | 1006 | 1006.00 | 59.6 lakhs |
| ONGC 143 CE | 0.85 | 1.30 | 1.30 | 0.60 | 134 | 134.00 | 4.39 lakhs |
| ONGC 145 CE | 0.75 | 1.10 | 1.10 | 0.55 | 894 | 894.00 | 20.94 lakhs |
| ONGC 148 CE | 0.55 | 0.65 | 0.65 | 0.45 | 28 | 28.00 | 3.93 lakhs |
| ONGC 150 CE | 0.55 | 0.80 | 0.80 | 0.40 | 1383 | 1383.00 | 28.88 lakhs |
| ONGC 153 CE | 0.50 | 0.65 | 0.65 | 0.35 | 121 | 121.00 | 5.24 lakhs |
ONGC Call (CE) of strike 130.00 has an intrinsic value of 0 rupees
ONGC Call (CE) of strike 132.50 has an intrinsic value of 0 rupees
ONGC in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| ONGC 130 PE | 5.15 | 4.50 | 7.20 | 4.50 | 266 | 266.00 | 23.95 lakhs |
| ONGC 133 PE | 8.15 | 7.00 | 8.95 | 7.00 | 8 | 8.00 | 1.16 lakhs |
| ONGC 135 PE | 8.80 | 7.50 | 10.60 | 7.40 | 8 | 8.00 | 1.62 lakhs |
| ONGC 138 PE | 10.65 | 10.70 | 10.70 | 10.65 | 2 | 2.00 | 0.15 lakhs |
| ONGC 140 PE | 23.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ONGC 143 PE | 25.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ONGC 145 PE | 27.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ONGC 148 PE | 29.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ONGC 150 PE | 31.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ONGC 153 PE | 33.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
ONGC Put (PE) of strike 130.00 has an intrinsic value of 2.25 rupees
ONGC Put (PE) of strike 132.50 has an intrinsic value of 4.75 rupees
ONGC out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| ONGC 128 PE | 3.65 | 3.10 | 5.30 | 3.10 | 301 | 301.00 | 11.01 lakhs |
| ONGC 125 PE | 2.45 | 2.35 | 3.80 | 2.10 | 747 | 747.00 | 33.96 lakhs |
| ONGC 123 PE | 1.65 | 1.70 | 2.60 | 1.55 | 358 | 358.00 | 14.48 lakhs |
| ONGC 120 PE | 1.10 | 0.85 | 1.80 | 0.85 | 701 | 701.00 | 40.96 lakhs |
| ONGC 118 PE | 0.75 | 0.75 | 1.25 | 0.75 | 166 | 166.00 | 8.55 lakhs |
| ONGC 115 PE | 0.60 | 0.65 | 0.90 | 0.55 | 562 | 562.00 | 34.34 lakhs |
| ONGC 113 PE | 0.45 | 0.50 | 0.70 | 0.40 | 146 | 146.00 | 8.09 lakhs |
| ONGC 110 PE | 0.40 | 0.35 | 0.55 | 0.35 | 223 | 223.00 | 35.81 lakhs |
| ONGC 108 PE | 0.35 | 0.40 | 0.45 | 0.35 | 14 | 14.00 | 4.16 lakhs |
| ONGC 105 PE | 0.25 | 0.25 | 0.30 | 0.25 | 28 | 28.00 | 16.4 lakhs |
| ONGC 103 PE | 0.25 | 0.25 | 0.25 | 0.20 | 16 | 16.00 | 2.46 lakhs |
| ONGC 100 PE | 0.20 | 0.20 | 0.25 | 0.15 | 29 | 29.00 | 30.11 lakhs |
| ONGC 98 PE | 2.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ONGC 95 PE | 0.15 | 0.15 | 0.15 | 0.15 | 3 | 3.00 | 2.54 lakhs |
| ONGC 93 PE | 1.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ONGC 90 PE | 0.05 | 0.05 | 0.05 | 0.05 | 1 | 1.00 | 1.69 lakhs |
| ONGC 88 PE | 0.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.31 lakhs |
| ONGC 85 PE | 0.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.15 lakhs |
| ONGC 83 PE | 0.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ONGC 80 PE | 0.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.08 lakhs |
| ONGC 78 PE | 0.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ONGC 75 PE | 0.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ONGC 73 PE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.77 lakhs |
ONGC Put (PE) of strike 127.50 has an intrinsic value of 0 rupees
ONGC Put (PE) of strike 125.00 has an intrinsic value of 0 rupees
