Oil Natural (ONGC) option chain analysis (27 Jan)
Oil Natural (ONGC) option chain analysis 27 Jan 2022 expiry
Oil Natural (ONGC) deals in Exploration & Production
Stock of Oil Natural closed at 165.15, opened at 163.00 and traded inside a range of 163.00 and 166.70 with a volume of 142.5 lakhs.
| Date | Close | Open | High | Low | Volume |
| 25 Tue Jan | 165.15 | 163.00 | 166.70 | 163.00 | 142.5 lakhs |
| 24 Mon Jan | 165.70 | 165.20 | 168.30 | 163.75 | 287.83 lakhs |
| 21 Fri Jan | 163.65 | 165.30 | 166.40 | 162.30 | 86.26 lakhs |
| 20 Thu Jan | 166.85 | 170.90 | 170.90 | 166.50 | 144.74 lakhs |
| 19 Wed Jan | 170.25 | 165.30 | 171.00 | 164.90 | 366.49 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 165.00 has highest open interest of 38369100 with 4983.00 total contracts traded, and a volume of 60357220000 and is trading at a premium of 0.85 Click here to view ONGC 165.00 Call price analysis
Put of strike 160.00 has highest open interest of 13975500 with 1815.00 total contracts traded, and a volume of 106722000000 and is trading at a premium of 0.05 Click here to view ONGC 160.00 Put price analysis
Most active ONGC Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| ONGC 165 CE | 0.85 | 38369100 | 4983.00 | 603572.2 lakhs |
| ONGC 170 CE | 0.30 | 21290500 | 2765.00 | 710294.2 lakhs |
| ONGC 160 PE | 0.05 | 13975500 | 1815.00 | 1067220 lakhs |
| ONGC 175 CE | 0.15 | 6930000 | 900.00 | 283999.1 lakhs |
| ONGC 165 PE | 1.15 | 5790400 | 752.00 | 208700.8 lakhs |
| ONGC 168 CE | 0.50 | 5759600 | 748.00 | 226487.8 lakhs |
| ONGC 163 PE | 0.20 | 3903900 | 507.00 | 97828.5 lakhs |
| ONGC 160 CE | 4.80 | 2356200 | 306.00 | 1709330.7 lakhs |
| ONGC 173 CE | 0.15 | 2271500 | 295.00 | 171941 lakhs |
| ONGC 180 CE | 0.10 | 1971200 | 256.00 | 223523.3 lakhs |
| ONGC 155 PE | 0.05 | 1054900 | 137.00 | 611279.9 lakhs |
| ONGC 163 CE | 2.40 | 1047200 | 136.00 | 52175.2 lakhs |
| ONGC 158 PE | 0.05 | 847000 | 110.00 | 127473.5 lakhs |
| ONGC 150 PE | 0.05 | 492800 | 64.00 | 541317.7 lakhs |
| ONGC 178 CE | 0.10 | 462000 | 60.00 | 39131.4 lakhs |
| ONGC 185 CE | 0.05 | 415800 | 54.00 | 41503 lakhs |
| ONGC 170 PE | 5.35 | 300300 | 39.00 | 69369.3 lakhs |
| ONGC 150 CE | 14.20 | 161700 | 21.00 | 726302.5 lakhs |
| ONGC 130 CE | 34.70 | 138600 | 18.00 | 16008.3 lakhs |
| ONGC 168 PE | 3.05 | 130900 | 17.00 | 77077 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 165 CE | 0.85 | 0.55 | 1.50 | 0.35 | 38369100 | 4983.00 | 603572.2 lakhs |
| ONGC 163 CE | 2.40 | 2.15 | 3.35 | 1.25 | 1047200 | 136.00 | 52175.2 lakhs |
| ONGC 160 CE | 4.80 | 3.45 | 5.35 | 3.00 | 2356200 | 306.00 | 1709330.7 lakhs |
| ONGC 158 CE | 7.60 | 5.90 | 7.70 | 5.60 | 107800 | 14.00 | 84191.8 lakhs |
| ONGC 155 CE | 9.70 | 8.50 | 9.85 | 8.00 | 107800 | 14.00 | 828281.3 lakhs |
| ONGC 153 CE | 12.30 | 12.05 | 12.35 | 10.55 | 77000 | 10.00 | 52175.2 lakhs |
| ONGC 150 CE | 14.20 | 14.95 | 14.95 | 12.85 | 161700 | 21.00 | 726302.5 lakhs |
| ONGC 148 CE | 16.45 | 16.85 | 16.85 | 16.45 | 15400 | 2.00 | 44467.5 lakhs |
| ONGC 145 CE | 18.20 | 19.20 | 19.20 | 18.00 | 46200 | 6.00 | 42095.9 lakhs |
| ONGC 143 CE | 21.30 | 20.95 | 21.80 | 20.95 | 23100 | 3.00 | 18379.9 lakhs |
| ONGC 140 CE | 24.85 | 25.00 | 25.00 | 23.50 | 38500 | 5.00 | 39131.4 lakhs |
| ONGC 138 CE | 24.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 6521.9 lakhs |
| ONGC 135 CE | 33.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 7114.8 lakhs |
| ONGC 133 CE | 32.00 | 32.00 | 32.00 | 32.00 | 7700 | 1.00 | 592.9 lakhs |
| ONGC 130 CE | 34.70 | 35.00 | 35.50 | 33.30 | 138600 | 18.00 | 16008.3 lakhs |
| ONGC 128 CE | 28.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ONGC 125 CE | 30.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ONGC 123 CE | 32.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ONGC 120 CE | 34.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ONGC 118 CE | 36.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ONGC 115 CE | 38.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ONGC 113 CE | 40.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ONGC 110 CE | 42.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ONGC 108 CE | 44.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ONGC 105 CE | 47.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ONGC 103 CE | 49.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ONGC 100 CE | 51.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ONGC 98 CE | 54.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ONGC 95 CE | 56.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
ONGC Call (CE) of strike 165.00 has an intrinsic value of 0.15000000000001 rupees
ONGC Call (CE) of strike 162.50 has an intrinsic value of 2.65 rupees
ONGC out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| ONGC 168 CE | 0.50 | 0.50 | 0.95 | 0.15 | 5759600 | 748.00 | 226487.8 lakhs |
| ONGC 170 CE | 0.30 | 0.60 | 0.60 | 0.10 | 21290500 | 2765.00 | 710294.2 lakhs |
| ONGC 173 CE | 0.15 | 0.25 | 0.30 | 0.05 | 2271500 | 295.00 | 171941 lakhs |
| ONGC 175 CE | 0.15 | 0.25 | 0.25 | 0.05 | 6930000 | 900.00 | 283999.1 lakhs |
| ONGC 178 CE | 0.10 | 0.15 | 0.15 | 0.05 | 462000 | 60.00 | 39131.4 lakhs |
| ONGC 180 CE | 0.10 | 0.10 | 0.10 | 0.05 | 1971200 | 256.00 | 223523.3 lakhs |
| ONGC 183 CE | 0.05 | 0.05 | 0.05 | 0.05 | 23100 | 3.00 | 4743.2 lakhs |
| ONGC 185 CE | 0.05 | 0.05 | 0.10 | 0.05 | 415800 | 54.00 | 41503 lakhs |
| ONGC 188 CE | 0.05 | 0.05 | 0.05 | 0.05 | 107800 | 14.00 | 5929 lakhs |
| ONGC 190 CE | 0.05 | 0.05 | 0.05 | 0.05 | 84700 | 11.00 | 71740.9 lakhs |
| ONGC 193 CE | 0.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1185.8 lakhs |
| ONGC 195 CE | 0.05 | 0.05 | 0.05 | 0.05 | 92400 | 12.00 | 23123.1 lakhs |
| ONGC 198 CE | 2.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ONGC 200 CE | 2.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
ONGC Call (CE) of strike 167.50 has an intrinsic value of 0 rupees
ONGC Call (CE) of strike 170.00 has an intrinsic value of 0 rupees
ONGC in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| ONGC 168 PE | 3.05 | 3.60 | 5.10 | 2.70 | 130900 | 17.00 | 77077 lakhs |
| ONGC 170 PE | 5.35 | 5.50 | 7.65 | 5.00 | 300300 | 39.00 | 69369.3 lakhs |
| ONGC 173 PE | 7.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 2371.6 lakhs |
| ONGC 175 PE | 12.20 | 12.20 | 12.20 | 12.20 | 7700 | 1.00 | 4743.2 lakhs |
| ONGC 178 PE | 11.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1778.7 lakhs |
| ONGC 180 PE | 33.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ONGC 183 PE | 35.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ONGC 185 PE | 37.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ONGC 188 PE | 39.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ONGC 190 PE | 41.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ONGC 193 PE | 43.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ONGC 195 PE | 46.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ONGC 198 PE | 48.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ONGC 200 PE | 50.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
ONGC Put (PE) of strike 167.50 has an intrinsic value of 2.35 rupees
ONGC Put (PE) of strike 170.00 has an intrinsic value of 4.85 rupees
ONGC out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| ONGC 165 PE | 1.15 | 2.35 | 2.80 | 0.60 | 5790400 | 752.00 | 208700.8 lakhs |
| ONGC 163 PE | 0.20 | 1.20 | 1.30 | 0.10 | 3903900 | 507.00 | 97828.5 lakhs |
| ONGC 160 PE | 0.05 | 0.35 | 0.35 | 0.05 | 13975500 | 1815.00 | 1067220 lakhs |
| ONGC 158 PE | 0.05 | 0.15 | 0.15 | 0.05 | 847000 | 110.00 | 127473.5 lakhs |
| ONGC 155 PE | 0.05 | 0.10 | 0.10 | 0.05 | 1054900 | 137.00 | 611279.9 lakhs |
| ONGC 153 PE | 0.05 | 0.05 | 0.10 | 0.05 | 92400 | 12.00 | 99607.2 lakhs |
| ONGC 150 PE | 0.05 | 0.05 | 0.05 | 0.05 | 492800 | 64.00 | 541317.7 lakhs |
| ONGC 148 PE | 0.05 | 0.05 | 0.05 | 0.05 | 30800 | 4.00 | 53361 lakhs |
| ONGC 145 PE | 0.05 | 0.05 | 0.05 | 0.05 | 7700 | 1.00 | 154154 lakhs |
| ONGC 143 PE | 0.05 | 0.05 | 0.05 | 0.05 | 7700 | 1.00 | 47432 lakhs |
| ONGC 140 PE | 0.05 | 0.05 | 0.05 | 0.05 | 53900 | 7.00 | 208700.8 lakhs |
| ONGC 138 PE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 21937.3 lakhs |
| ONGC 135 PE | 0.05 | 0.05 | 0.05 | 0.05 | 7700 | 1.00 | 106129.1 lakhs |
| ONGC 133 PE | 0.05 | 0.05 | 0.05 | 0.05 | 7700 | 1.00 | 16008.3 lakhs |
| ONGC 130 PE | 0.05 | 0.05 | 0.05 | 0.05 | 107800 | 14.00 | 94864 lakhs |
| ONGC 128 PE | 0.05 | 0.05 | 0.05 | 0.05 | 7700 | 1.00 | 16008.3 lakhs |
| ONGC 125 PE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 21937.3 lakhs |
| ONGC 123 PE | 0.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1778.7 lakhs |
| ONGC 120 PE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 21937.3 lakhs |
| ONGC 118 PE | 2.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ONGC 115 PE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1185.8 lakhs |
| ONGC 113 PE | 1.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ONGC 110 PE | 0.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 592.9 lakhs |
| ONGC 108 PE | 1.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ONGC 105 PE | 0.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ONGC 103 PE | 0.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 592.9 lakhs |
| ONGC 100 PE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 12450.9 lakhs |
| ONGC 98 PE | 0.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 592.9 lakhs |
| ONGC 95 PE | 0.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
ONGC Put (PE) of strike 165.00 has an intrinsic value of 0 rupees
ONGC Put (PE) of strike 162.50 has an intrinsic value of 0 rupees
