Oil Natural (ONGC) option chain analysis (24 Jun)
Oil Natural (ONGC) option chain analysis 24 Jun 2021 expiry
Oil Natural (ONGC) deals in Exploration & Production
Stock of Oil Natural closed at 125.35, opened at 125.60 and traded inside a range of 124.85 and 128.50 with a volume of 327.79 lakhs.
| Date | Close | Open | High | Low | Volume |
| 15 Tue Jun | 125.35 | 125.60 | 128.50 | 124.85 | 327.79 lakhs |
| 14 Mon Jun | 124.80 | 124.40 | 125.80 | 121.25 | 195.47 lakhs |
| 11 Fri Jun | 123.55 | 123.95 | 126.60 | 122.50 | 183.6 lakhs |
| 10 Thu Jun | 123.95 | 123.75 | 124.80 | 122.45 | 122.46 lakhs |
| 09 Wed Jun | 124.05 | 127.00 | 128.00 | 123.05 | 297.18 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 7700
Call of strike 130.00 has highest open interest of 81820200 with 10626.00 total contracts traded, and a volume of 172059580000 and is trading at a premium of 2.25 Click here to view ONGC 130.00 Call price analysis
Put of strike 120.00 has highest open interest of 18818800 with 2444.00 total contracts traded, and a volume of 63381010000 and is trading at a premium of 1.10 Click here to view ONGC 120.00 Put price analysis
Most active ONGC Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| ONGC 130 CE | 2.25 | 81820200 | 10626.00 | 1720595.8 lakhs |
| ONGC 125 CE | 3.85 | 30761500 | 3995.00 | 930853 lakhs |
| ONGC 140 CE | 0.80 | 22653400 | 2942.00 | 667012.5 lakhs |
| ONGC 135 CE | 1.30 | 22576400 | 2932.00 | 464240.7 lakhs |
| ONGC 128 CE | 2.95 | 21459900 | 2787.00 | 455347.2 lakhs |
| ONGC 120 PE | 1.10 | 18818800 | 2444.00 | 633810.1 lakhs |
| ONGC 125 PE | 3.25 | 13251700 | 1721.00 | 205143.4 lakhs |
| ONGC 145 CE | 0.60 | 10456600 | 1358.00 | 176684.2 lakhs |
| ONGC 120 CE | 6.55 | 7746200 | 1006.00 | 1880085.9 lakhs |
| ONGC 150 CE | 0.40 | 7438200 | 966.00 | 152375.3 lakhs |
| ONGC 128 PE | 4.85 | 6622000 | 860.00 | 75298.3 lakhs |
| ONGC 115 PE | 0.45 | 6529600 | 848.00 | 556140.2 lakhs |
| ONGC 133 CE | 1.75 | 6367900 | 827.00 | 118580 lakhs |
| ONGC 118 PE | 0.70 | 4304300 | 559.00 | 221744.6 lakhs |
| ONGC 123 PE | 1.95 | 3796100 | 493.00 | 133402.5 lakhs |
| ONGC 130 PE | 6.65 | 3588200 | 466.00 | 100793 lakhs |
| ONGC 123 CE | 5.05 | 2664200 | 346.00 | 124509 lakhs |
| ONGC 138 CE | 1.05 | 2487100 | 323.00 | 70555.1 lakhs |
| ONGC 143 CE | 0.65 | 1755600 | 228.00 | 116801.3 lakhs |
| ONGC 110 PE | 0.25 | 1270500 | 165.00 | 266212.1 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 125 CE | 3.85 | 3.90 | 5.70 | 3.55 | 30761500 | 3995.00 | 930853 lakhs |
| ONGC 123 CE | 5.05 | 4.80 | 7.25 | 4.75 | 2664200 | 346.00 | 124509 lakhs |
| ONGC 120 CE | 6.55 | 6.95 | 9.25 | 6.10 | 7746200 | 1006.00 | 1880085.9 lakhs |
| ONGC 118 CE | 8.45 | 8.50 | 11.25 | 8.10 | 107800 | 14.00 | 110279.4 lakhs |
| ONGC 115 CE | 10.85 | 11.50 | 13.75 | 10.50 | 662200 | 86.00 | 383606.3 lakhs |
| ONGC 113 CE | 13.40 | 13.40 | 13.40 | 13.40 | 7700 | 1.00 | 45653.3 lakhs |
| ONGC 110 CE | 15.95 | 15.40 | 18.30 | 15.40 | 46200 | 6.00 | 49803.6 lakhs |
| ONGC 108 CE | 9.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ONGC 105 CE | 19.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 5336.1 lakhs |
| ONGC 103 CE | 11.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ONGC 100 CE | 24.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 5336.1 lakhs |
| ONGC 98 CE | 13.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ONGC 95 CE | 15.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ONGC 93 CE | 16.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ONGC 90 CE | 18.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ONGC 88 CE | 19.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ONGC 85 CE | 21.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ONGC 83 CE | 23.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ONGC 80 CE | 32.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 592.9 lakhs |
| ONGC 78 CE | 27.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ONGC 75 CE | 29.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ONGC 73 CE | 31.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
ONGC Call (CE) of strike 125.00 has an intrinsic value of 0.34999999999999 rupees
ONGC Call (CE) of strike 122.50 has an intrinsic value of 2.85 rupees
ONGC out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| ONGC 128 CE | 2.95 | 3.35 | 4.45 | 2.75 | 21459900 | 2787.00 | 455347.2 lakhs |
| ONGC 130 CE | 2.25 | 2.35 | 3.50 | 2.15 | 81820200 | 10626.00 | 1720595.8 lakhs |
| ONGC 133 CE | 1.75 | 1.70 | 2.70 | 1.65 | 6367900 | 827.00 | 118580 lakhs |
| ONGC 135 CE | 1.30 | 1.10 | 2.05 | 1.10 | 22576400 | 2932.00 | 464240.7 lakhs |
| ONGC 138 CE | 1.05 | 0.95 | 1.55 | 0.95 | 2487100 | 323.00 | 70555.1 lakhs |
| ONGC 140 CE | 0.80 | 0.70 | 1.25 | 0.65 | 22653400 | 2942.00 | 667012.5 lakhs |
| ONGC 143 CE | 0.65 | 0.60 | 1.00 | 0.60 | 1755600 | 228.00 | 116801.3 lakhs |
| ONGC 145 CE | 0.60 | 0.50 | 0.85 | 0.50 | 10456600 | 1358.00 | 176684.2 lakhs |
| ONGC 148 CE | 0.50 | 0.50 | 0.70 | 0.45 | 269500 | 35.00 | 80634.4 lakhs |
| ONGC 150 CE | 0.40 | 0.40 | 0.60 | 0.35 | 7438200 | 966.00 | 152375.3 lakhs |
ONGC Call (CE) of strike 127.50 has an intrinsic value of 0 rupees
ONGC Call (CE) of strike 130.00 has an intrinsic value of 0 rupees
ONGC in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| ONGC 128 PE | 4.85 | 4.90 | 5.10 | 3.35 | 6622000 | 860.00 | 75298.3 lakhs |
| ONGC 130 PE | 6.65 | 6.50 | 6.95 | 4.85 | 3588200 | 466.00 | 100793 lakhs |
| ONGC 133 PE | 32.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ONGC 135 PE | 10.00 | 8.80 | 10.00 | 8.80 | 392700 | 51.00 | 23123.1 lakhs |
| ONGC 138 PE | 36.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ONGC 140 PE | 17.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1185.8 lakhs |
| ONGC 143 PE | 41.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ONGC 145 PE | 17.80 | 17.75 | 17.80 | 17.75 | 254100 | 33.00 | 19565.7 lakhs |
| ONGC 148 PE | 45.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ONGC 150 PE | 47.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
ONGC Put (PE) of strike 127.50 has an intrinsic value of 2.15 rupees
ONGC Put (PE) of strike 130.00 has an intrinsic value of 4.65 rupees
ONGC out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| ONGC 125 PE | 3.25 | 3.35 | 3.60 | 2.10 | 13251700 | 1721.00 | 205143.4 lakhs |
| ONGC 123 PE | 1.95 | 1.60 | 2.30 | 1.25 | 3796100 | 493.00 | 133402.5 lakhs |
| ONGC 120 PE | 1.10 | 1.05 | 1.25 | 0.70 | 18818800 | 2444.00 | 633810.1 lakhs |
| ONGC 118 PE | 0.70 | 0.70 | 0.80 | 0.45 | 4304300 | 559.00 | 221744.6 lakhs |
| ONGC 115 PE | 0.45 | 0.45 | 0.55 | 0.30 | 6529600 | 848.00 | 556140.2 lakhs |
| ONGC 113 PE | 0.35 | 0.25 | 0.35 | 0.20 | 777700 | 101.00 | 122137.4 lakhs |
| ONGC 110 PE | 0.25 | 0.25 | 0.30 | 0.15 | 1270500 | 165.00 | 266212.1 lakhs |
| ONGC 108 PE | 0.20 | 0.20 | 0.20 | 0.20 | 15400 | 2.00 | 27273.4 lakhs |
| ONGC 105 PE | 0.15 | 0.10 | 0.15 | 0.10 | 246400 | 32.00 | 101385.9 lakhs |
| ONGC 103 PE | 0.10 | 0.10 | 0.10 | 0.10 | 61600 | 8.00 | 35574 lakhs |
| ONGC 100 PE | 0.10 | 0.10 | 0.10 | 0.05 | 200200 | 26.00 | 132216.7 lakhs |
| ONGC 98 PE | 0.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1778.7 lakhs |
| ONGC 95 PE | 0.10 | 0.05 | 0.10 | 0.05 | 46200 | 6.00 | 17194.1 lakhs |
| ONGC 93 PE | 6.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ONGC 90 PE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 11265.1 lakhs |
| ONGC 88 PE | 4.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ONGC 85 PE | 3.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ONGC 83 PE | 2.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ONGC 80 PE | 0.05 | 0.05 | 0.05 | 0.05 | 7700 | 1.00 | 1778.7 lakhs |
| ONGC 78 PE | 0.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 5336.1 lakhs |
| ONGC 75 PE | 0.05 | 0.05 | 0.05 | 0.05 | 38500 | 5.00 | 5336.1 lakhs |
| ONGC 73 PE | 0.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 3557.4 lakhs |
ONGC Put (PE) of strike 125.00 has an intrinsic value of 0 rupees
ONGC Put (PE) of strike 122.50 has an intrinsic value of 0 rupees
