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
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
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
ONGC Call (CE) of strike 81.00 has an intrinsic value of 1.4 rupees
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
ONGC Call (CE) of strike 83.00 has an intrinsic value of 0 rupees
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
ONGC Put (PE) of strike 83.00 has an intrinsic value of 0.59999999999999 rupees
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
ONGC Put (PE) of strike 81.00 has an intrinsic value of 0 rupees
