Profit

NSE Symbol: | BSE Code: | ISIN: | Sector:

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
102.85
Change Change %
-0.20 -0.19%

Updated:20 Apr, 2021, 15:59 PM IST

BSE
102.85
Change Change %
-0.25 -0.24%

Updated:20 Apr, 2021, 16:00 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
CE99.00
6.00 1.25 26.32% 96.85
Previous Close 4.75
Open 5.55
High 6.00
Low 5.55
Vol 23,100
Open Interest (OI) 53,900
Change in OI 0
Bid Price 5.30
Offer Price 6.55
Bid Quantity 15,400
Offer Quantity 23,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
CE102.50
3.30 0.40 13.79% 99.55
Previous Close 2.90
Open 4.05
High 4.05
Low 3.30
Vol 15,400
Open Interest (OI) 1,07,800
Change in OI 0
Bid Price 2.75
Offer Price 3.10
Bid Quantity 7,700
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
PE96.00
0.50 0.05 11.11% 102.35
Previous Close 0.45
Open 0.45
High 0.50
Low 0.45
Vol 30,800
Open Interest (OI) 30,800
Change in OI 0
Bid Price 0.35
Offer Price 1.50
Bid Quantity 15,400
Offer Quantity 38,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
PE108.00
5.65 0.30 5.61% 97.20
Previous Close 5.35
Open 4.80
High 5.65
Low 4.80
Vol 15,400
Open Interest (OI) 1,07,800
Change in OI 0
Bid Price 4.75
Offer Price 6.90
Bid Quantity 7,700
Offer Quantity 15,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
CE101.00
3.45 0.15 4.55% 99.40
Previous Close 3.30
Open 3.45
High 3.45
Low 3.45
Vol 30,800
Open Interest (OI) 1,92,500
Change in OI -15,400
Bid Price 3.70
Offer Price 5.15
Bid Quantity 7,700
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
CE95.00
9.20 0.30 3.37% 93.65
Previous Close 8.90
Open 9.50
High 9.50
Low 9.20
Vol 46,200
Open Interest (OI) 1,54,000
Change in OI -23,100
Bid Price 8.65
Offer Price 9.40
Bid Quantity 15,400
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
PE106.00
4.30 0.10 2.38% 98.55
Previous Close 4.20
Open 2.75
High 4.30
Low 2.75
Vol 53,900
Open Interest (OI) 1,46,300
Change in OI -15,400
Bid Price 3.45
Offer Price 3.80
Bid Quantity 7,700
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
CE100.00
4.70 0.10 2.17% 98.15
Previous Close 4.60
Open 5.40
High 6.10
Low 4.00
Vol 10,54,900
Open Interest (OI) 8,00,800
Change in OI -1,46,300
Bid Price 4.60
Offer Price 5.05
Bid Quantity 15,400
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
CE135.00
0.05 0.00 0.00% 102.80
Previous Close 0.05
Open 0.05
High 0.10
Low 0.05
Vol 46,200
Open Interest (OI) 4,15,800
Change in OI -7,700
Bid Price 0.05
Offer Price 0.10
Bid Quantity 92,400
Offer Quantity 69,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
PE135.00
30.50 0.00 0.00% 72.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 29.40
Offer Price 34.35
Bid Quantity 46,200
Offer Quantity 23,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
PE107.50
5.30 0.00 0.00% 97.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 61,600
Change in OI 0
Bid Price 4.25
Offer Price 5.20
Bid Quantity 23,100
Offer Quantity 23,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
CE121.00
0.30 0.00 0.00% 102.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,15,600
Change in OI 0
Bid Price 0.05
Offer Price 0.60
Bid Quantity 77,000
Offer Quantity 61,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
PE83.00
0.20 0.00 0.00% 102.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 0.40
Bid Quantity 0
Offer Quantity 23,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
PE111.00
6.95 0.00 0.00% 95.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 23,100
Change in OI 0
Bid Price 6.40
Offer Price 9.50
Bid Quantity 23,100
Offer Quantity 23,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
PE91.00
0.30 0.00 0.00% 102.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 84,700
Change in OI 0
Bid Price 0.10
Offer Price 2.50
Bid Quantity 1,23,200
Offer Quantity 1,46,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
CE139.00
0.25 0.00 0.00% 102.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 30,800
Change in OI 0
Bid Price 0.00
Offer Price 0.25
Bid Quantity 0
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
PE87.00
0.25 0.00 0.00% 102.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,700
Change in OI 0
Bid Price 0.10
Offer Price 0.30
Bid Quantity 7,700
Offer Quantity 15,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
CE123.00
0.10 0.00 0.00% 102.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 61,600
Change in OI 0
Bid Price 0.05
Offer Price 1.35
Bid Quantity 61,600
Offer Quantity 15,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
CE118.00
0.50 0.00 0.00% 102.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 46,200
Change in OI 0
Bid Price 0.10
Offer Price 0.50
Bid Quantity 61,600
Offer Quantity 15,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
PE70.00
0.05 0.00 0.00% 102.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 30,800
Change in OI 0
Bid Price 0.00
Offer Price 0.20
Bid Quantity 0
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
CE112.50
2.80 0.00 0.00% 100.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,700
Change in OI 0
Bid Price 0.20
Offer Price 1.50
Bid Quantity 23,100
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
CE80.00
23.50 0.00 0.00% 79.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 15,400
Change in OI 0
Bid Price 20.40
Offer Price 25.75
Bid Quantity 23,100
Offer Quantity 23,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
CE122.00
0.95 0.00 0.00% 101.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,700
Change in OI 0
Bid Price 0.05
Offer Price 0.50
Bid Quantity 53,900
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
PE89.00
0.75 0.00 0.00% 102.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 15,400
Change in OI 0
Bid Price 0.05
Offer Price 0.30
Bid Quantity 1,30,900
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
PE78.00
0.20 0.00 0.00% 102.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 23,100
Change in OI 0
Bid Price 0.00
Offer Price 0.25
Bid Quantity 0
Offer Quantity 15,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
CE98.00
6.60 0.00 0.00% 96.25
Previous Close 6.60
Open 6.60
High 6.60
Low 6.60
Vol 7,700
Open Interest (OI) 1,00,100
Change in OI 0
Bid Price 6.25
Offer Price 6.85
Bid Quantity 7,700
Offer Quantity 23,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
CE116.00
0.70 0.00 0.00% 102.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,00,100
Change in OI 0
Bid Price 0.15
Offer Price 0.95
Bid Quantity 15,400
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
PE60.00
0.05 0.00 0.00% 102.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 38,500
Change in OI 0
Bid Price 0.00
Offer Price 0.20
Bid Quantity 0
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
CE117.50
0.65 0.00 0.00% 102.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.10
Offer Price 0.85
Bid Quantity 61,600
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
PE113.00
7.45 0.00 0.00% 95.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 38,500
Change in OI 0
Bid Price 7.15
Offer Price 14.00
Bid Quantity 1,46,300
Offer Quantity 1,46,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
PE97.00
0.70 0.00 0.00% 102.15
Previous Close 0.70
Open 0.70
High 0.70
Low 0.70
Vol 7,700
Open Interest (OI) 1,84,800
Change in OI 0
Bid Price 0.50
Offer Price 1.50
Bid Quantity 7,700
Offer Quantity 38,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
PE109.00
3.65 0.00 0.00% 99.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 23,100
Change in OI 0
Bid Price 4.50
Offer Price 7.25
Bid Quantity 23,100
Offer Quantity 23,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
PE77.00
0.50 0.00 0.00% 102.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,700
Change in OI 0
Bid Price 0.00
Offer Price 0.40
Bid Quantity 0
Offer Quantity 23,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
PE112.00
6.95 0.00 0.00% 95.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 46,200
Change in OI 0
Bid Price 6.90
Offer Price 9.55
Bid Quantity 23,100
Offer Quantity 23,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
CE117.00
0.55 0.00 0.00% 102.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 84,700
Change in OI 0
Bid Price 0.20
Offer Price 1.55
Bid Quantity 7,700
Offer Quantity 15,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
PE117.00
9.60 0.00 0.00% 93.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,700
Change in OI 0
Bid Price 11.45
Offer Price 17.35
Bid Quantity 23,100
Offer Quantity 23,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
PE115.00
8.60 0.00 0.00% 94.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 77,000
Change in OI 0
Bid Price 2.40
Offer Price 13.50
Bid Quantity 1,46,300
Offer Quantity 23,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
CE90.00
17.00 0.00 0.00% 85.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 23,100
Change in OI 0
Bid Price 1.65
Offer Price 16.30
Bid Quantity 23,100
Offer Quantity 23,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
CE124.00
0.10 0.00 0.00% 102.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 53,900
Change in OI 0
Bid Price 0.05
Offer Price 1.35
Bid Quantity 38,500
Offer Quantity 15,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
PE120.00
15.60 0.00 0.00% 87.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,46,300
Change in OI 0
Bid Price 15.10
Offer Price 16.80
Bid Quantity 23,100
Offer Quantity 23,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
PE93.00
0.35 0.00 0.00% 102.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,00,100
Change in OI 0
Bid Price 0.25
Offer Price 1.60
Bid Quantity 15,400
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
PE54.00
0.20 0.00 0.00% 102.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 77,000
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
CE103.00
2.65 -0.05 -1.85% 100.20
Previous Close 2.70
Open 3.50
High 3.70
Low 2.20
Vol 6,31,400
Open Interest (OI) 4,77,400
Change in OI -53,900
Bid Price 2.60
Offer Price 2.75
Bid Quantity 15,400
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
PE104.00
2.90 -0.15 -4.92% 99.95
Previous Close 3.05
Open 0.15
High 3.05
Low 0.15
Vol 6,23,700
Open Interest (OI) 3,85,000
Change in OI -30,800
Bid Price 2.30
Offer Price 2.55
Bid Quantity 15,400
Offer Quantity 15,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
PE110.00
7.10 -0.40 -5.33% 95.75
Previous Close 7.50
Open 6.85
High 7.10
Low 6.30
Vol 92,400
Open Interest (OI) 6,23,700
Change in OI 30,800
Bid Price 6.50
Offer Price 6.95
Bid Quantity 7,700
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
CE104.00
2.10 -0.15 -6.67% 100.75
Previous Close 2.25
Open 2.55
High 3.10
Low 1.70
Vol 16,47,800
Open Interest (OI) 6,46,800
Change in OI 0
Bid Price 2.10
Offer Price 2.25
Bid Quantity 15,400
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
CE70.00
33.05 -2.80 -7.81% 69.80
Previous Close 35.85
Open 33.05
High 33.05
Low 33.05
Vol 7,700
Open Interest (OI) 7,700
Change in OI 0
Bid Price 32.60
Offer Price 37.00
Bid Quantity 23,100
Offer Quantity 1,46,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
CE105.00
1.70 -0.15 -8.11% 101.15
Previous Close 1.85
Open 2.10
High 2.50
Low 1.40
Vol 64,68,000
Open Interest (OI) 23,02,300
Change in OI -1,61,700
Bid Price 1.65
Offer Price 1.75
Bid Quantity 15,400
Offer Quantity 30,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
CE106.00
1.35 -0.15 -10.00% 101.50
Previous Close 1.50
Open 1.85
High 2.05
Low 1.15
Vol 13,62,900
Open Interest (OI) 7,00,700
Change in OI 1,00,100
Bid Price 1.35
Offer Price 1.45
Bid Quantity 7,700
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
PE102.50
2.05 -0.25 -10.87% 100.80
Previous Close 2.30
Open 1.40
High 2.25
Low 1.40
Vol 2,00,200
Open Interest (OI) 1,54,000
Change in OI 7,700
Bid Price 1.70
Offer Price 1.85
Bid Quantity 7,700
Offer Quantity 23,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
CE102.00
2.85 -0.45 -13.64% 100.00
Previous Close 3.30
Open 4.50
High 4.50
Low 2.80
Vol 69,300
Open Interest (OI) 2,92,600
Change in OI 15,400
Bid Price 3.25
Offer Price 3.40
Bid Quantity 7,700
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
PE103.00
2.10 -0.35 -14.29% 100.75
Previous Close 2.45
Open 1.95
High 2.55
Low 1.45
Vol 6,08,300
Open Interest (OI) 5,62,100
Change in OI 15,400
Bid Price 1.85
Offer Price 2.05
Bid Quantity 7,700
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
PE101.00
1.40 -0.25 -15.15% 101.45
Previous Close 1.65
Open 1.30
High 1.60
Low 1.30
Vol 1,46,300
Open Interest (OI) 2,23,300
Change in OI 7,700
Bid Price 1.25
Offer Price 1.55
Bid Quantity 15,400
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
PE105.00
3.00 -0.55 -15.49% 99.85
Previous Close 3.55
Open 2.25
High 3.70
Low 2.20
Vol 8,54,700
Open Interest (OI) 13,55,200
Change in OI -15,400
Bid Price 3.00
Offer Price 3.15
Bid Quantity 7,700
Offer Quantity 38,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
PE98.00
0.80 -0.15 -15.79% 102.05
Previous Close 0.95
Open 0.85
High 0.85
Low 0.65
Vol 3,08,000
Open Interest (OI) 8,00,800
Change in OI 23,100
Bid Price 0.65
Offer Price 0.85
Bid Quantity 7,700
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
CE108.00
0.80 -0.15 -15.79% 102.05
Previous Close 0.95
Open 1.30
High 1.30
Low 0.70
Vol 12,08,900
Open Interest (OI) 26,79,600
Change in OI 53,900
Bid Price 0.70
Offer Price 0.90
Bid Quantity 7,700
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
CE107.00
1.05 -0.20 -16.00% 101.80
Previous Close 1.25
Open 1.70
High 1.75
Low 0.90
Vol 15,47,700
Open Interest (OI) 11,08,800
Change in OI 15,400
Bid Price 1.05
Offer Price 1.15
Bid Quantity 15,400
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
PE97.50
0.50 -0.10 -16.67% 102.35
Previous Close 0.60
Open 0.50
High 0.50
Low 0.50
Vol 7,700
Open Interest (OI) 69,300
Change in OI 0
Bid Price 0.30
Offer Price 1.50
Bid Quantity 15,400
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
PE90.00
0.25 -0.05 -16.67% 102.60
Previous Close 0.30
Open 0.25
High 0.25
Low 0.20
Vol 3,38,800
Open Interest (OI) 20,25,100
Change in OI 1,00,100
Bid Price 0.20
Offer Price 0.25
Bid Quantity 23,100
Offer Quantity 15,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
PE102.00
1.65 -0.35 -17.50% 101.20
Previous Close 2.00
Open 1.45
High 2.05
Low 1.20
Vol 6,16,000
Open Interest (OI) 5,23,600
Change in OI 53,900
Bid Price 1.50
Offer Price 1.65
Bid Quantity 7,700
Offer Quantity 15,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
CE109.00
0.70 -0.15 -17.65% 102.15
Previous Close 0.85
Open 1.10
High 1.10
Low 0.60
Vol 6,00,600
Open Interest (OI) 6,39,100
Change in OI -15,400
Bid Price 0.65
Offer Price 0.85
Bid Quantity 7,700
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
CE107.50
0.90 -0.25 -21.74% 101.95
Previous Close 1.15
Open 1.35
High 1.55
Low 0.80
Vol 4,15,800
Open Interest (OI) 2,07,900
Change in OI -61,600
Bid Price 0.90
Offer Price 1.05
Bid Quantity 7,700
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
PE99.00
0.90 -0.25 -21.74% 101.95
Previous Close 1.15
Open 0.85
High 0.95
Low 0.75
Vol 1,92,500
Open Interest (OI) 4,00,400
Change in OI 53,900
Bid Price 0.85
Offer Price 1.30
Bid Quantity 7,700
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
PE85.00
0.15 -0.05 -25.00% 102.70
Previous Close 0.20
Open 0.10
High 0.15
Low 0.10
Vol 53,900
Open Interest (OI) 4,46,600
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 1,23,200
Offer Quantity 23,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
CE120.00
0.15 -0.05 -25.00% 102.70
Previous Close 0.20
Open 0.20
High 0.25
Low 0.15
Vol 12,62,800
Open Interest (OI) 52,51,400
Change in OI -4,54,300
Bid Price 0.15
Offer Price 0.20
Bid Quantity 1,69,400
Offer Quantity 1,07,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
PE100.00
1.05 -0.35 -25.00% 101.80
Previous Close 1.40
Open 1.00
High 1.35
Low 0.85
Vol 22,86,900
Open Interest (OI) 16,94,000
Change in OI -2,38,700
Bid Price 1.05
Offer Price 1.20
Bid Quantity 15,400
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
PE107.00
3.80 -1.30 -25.49% 99.05
Previous Close 5.10
Open 3.80
High 3.80
Low 3.80
Vol 7,700
Open Interest (OI) 1,92,500
Change in OI 0
Bid Price 4.20
Offer Price 5.70
Bid Quantity 7,700
Offer Quantity 23,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
PE95.00
0.40 -0.15 -27.27% 102.45
Previous Close 0.55
Open 0.40
High 0.45
Low 0.35
Vol 8,00,800
Open Interest (OI) 21,40,600
Change in OI -38,500
Bid Price 0.40
Offer Price 0.45
Bid Quantity 53,900
Offer Quantity 23,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
CE110.00
0.50 -0.20 -28.57% 102.35
Previous Close 0.70
Open 0.75
High 0.90
Low 0.45
Vol 65,06,500
Open Interest (OI) 87,31,800
Change in OI -46,200
Bid Price 0.45
Offer Price 0.50
Bid Quantity 23,100
Offer Quantity 30,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
CE111.00
0.40 -0.20 -33.33% 102.45
Previous Close 0.60
Open 0.60
High 0.75
Low 0.40
Vol 1,84,800
Open Interest (OI) 3,46,500
Change in OI 0
Bid Price 0.35
Offer Price 0.65
Bid Quantity 7,700
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
CE125.00
0.10 -0.05 -33.33% 102.75
Previous Close 0.15
Open 0.15
High 0.15
Low 0.10
Vol 1,07,800
Open Interest (OI) 10,31,800
Change in OI 30,800
Bid Price 0.10
Offer Price 0.15
Bid Quantity 1,23,200
Offer Quantity 61,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
PE80.00
0.10 -0.05 -33.33% 102.75
Previous Close 0.15
Open 0.10
High 0.10
Low 0.10
Vol 7,700
Open Interest (OI) 2,61,800
Change in OI 0
Bid Price 0.10
Offer Price 0.20
Bid Quantity 7,700
Offer Quantity 15,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
CE113.00
0.30 -0.15 -33.33% 102.55
Previous Close 0.45
Open 0.55
High 0.70
Low 0.30
Vol 2,07,900
Open Interest (OI) 1,15,500
Change in OI 61,600
Bid Price 0.20
Offer Price 2.20
Bid Quantity 15,400
Offer Quantity 1,46,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
CE112.00
0.35 -0.20 -36.36% 102.50
Previous Close 0.55
Open 0.65
High 0.70
Low 0.35
Vol 11,31,900
Open Interest (OI) 16,63,200
Change in OI 1,77,100
Bid Price 0.30
Offer Price 0.45
Bid Quantity 1,00,100
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
CE115.00
0.20 -0.15 -42.86% 102.65
Previous Close 0.35
Open 0.35
High 0.40
Low 0.20
Vol 24,71,700
Open Interest (OI) 31,49,300
Change in OI -1,77,100
Bid Price 0.20
Offer Price 0.30
Bid Quantity 6,54,500
Offer Quantity 1,77,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
CE130.00
0.05 -0.05 -50.00% 102.80
Previous Close 0.10
Open 0.10
High 0.10
Low 0.05
Vol 61,600
Open Interest (OI) 12,01,200
Change in OI -61,600
Bid Price 0.05
Offer Price 0.10
Bid Quantity 10,24,100
Offer Quantity 15,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
CE119.00
0.10 -0.10 -50.00% 102.75
Previous Close 0.20
Open 0.20
High 0.80
Low 0.10
Vol 23,100
Open Interest (OI) 53,900
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 53,900
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
CE114.00
0.35 -0.55 -61.11% 102.50
Previous Close 0.90
Open 0.30
High 0.35
Low 0.30
Vol 53,900
Open Interest (OI) 1,00,100
Change in OI 0
Bid Price 0.20
Offer Price 0.80
Bid Quantity 15,400
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
PE94.00
0.40 -1.15 -74.19% 102.45
Previous Close 1.55
Open 0.35
High 0.40
Low 0.35
Vol 15,400
Open Interest (OI) 0
Change in OI 0
Bid Price 0.15
Offer Price 1.95
Bid Quantity 77,000
Offer Quantity 1,46,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
PE84.00
0.15 -1.65 -91.67% 102.70
Previous Close 1.80
Open 0.15
High 0.15
Low 0.15
Vol 23,100
Open Interest (OI) 30,800
Change in OI 0
Bid Price 0.00
Offer Price 0.40
Bid Quantity 0
Offer Quantity 23,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
27-05-2021
OPTSTK
PE98.00
4.65 1.65 55.00% 98.20
Previous Close 3.00
Open 4.65
High 4.65
Low 4.65
Vol 7,700
Open Interest (OI) 7,700
Change in OI 0
Bid Price 0.15
Offer Price 4.60
Bid Quantity 7,700
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
27-05-2021
OPTSTK
CE130.00
0.75 0.00 0.00% 102.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 61,600
Change in OI 0
Bid Price 0.20
Offer Price 1.90
Bid Quantity 7,700
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
27-05-2021
OPTSTK
PE115.00
7.00 0.00 0.00% 95.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,700
Change in OI 0
Bid Price 8.70
Offer Price 20.55
Bid Quantity 23,100
Offer Quantity 30,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
27-05-2021
OPTSTK
PE105.00
6.50 0.00 0.00% 96.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,700
Change in OI 0
Bid Price 5.20
Offer Price 11.00
Bid Quantity 7,700
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
27-05-2021
OPTSTK
CE139.00
0.25 0.00 0.00% 102.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,700
Change in OI 0
Bid Price 0.10
Offer Price 0.00
Bid Quantity 7,700
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
27-05-2021
OPTSTK
CE100.00
7.90 -0.10 -1.25% 94.95
Previous Close 8.00
Open 8.00
High 8.50
Low 7.15
Vol 30,800
Open Interest (OI) 46,200
Change in OI 7,700
Bid Price 5.20
Offer Price 8.65
Bid Quantity 23,100
Offer Quantity 23,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
27-05-2021
OPTSTK
CE115.00
1.95 -0.05 -2.50% 100.90
Previous Close 2.00
Open 2.00
High 2.00
Low 1.90
Vol 23,100
Open Interest (OI) 23,100
Change in OI 0
Bid Price 1.15
Offer Price 2.00
Bid Quantity 7,700
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
27-05-2021
OPTSTK
CE108.00
4.50 -0.15 -3.23% 98.35
Previous Close 4.65
Open 4.85
High 4.85
Low 4.50
Vol 15,400
Open Interest (OI) 69,300
Change in OI 0
Bid Price 0.45
Offer Price 4.00
Bid Quantity 7,700
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
27-05-2021
OPTSTK
CE110.00
3.00 -0.40 -11.76% 99.85
Previous Close 3.40
Open 3.95
High 3.95
Low 3.00
Vol 1,15,500
Open Interest (OI) 2,84,900
Change in OI 53,900
Bid Price 3.05
Offer Price 3.25
Bid Quantity 7,700
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
27-05-2021
OPTSTK
PE104.00
4.95 -0.80 -13.91% 97.90
Previous Close 5.75
Open 4.95
High 4.95
Low 4.95
Vol 7,700
Open Interest (OI) 7,700
Change in OI 0
Bid Price 0.90
Offer Price 0.00
Bid Quantity 7,700
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
27-05-2021
OPTSTK
PE100.00
3.80 -0.70 -15.56% 99.05
Previous Close 4.50
Open 3.65
High 3.90
Low 3.55
Vol 1,30,900
Open Interest (OI) 2,23,300
Change in OI 7,700
Bid Price 3.45
Offer Price 3.80
Bid Quantity 15,400
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
27-05-2021
OPTSTK
PE103.00
4.55 -0.85 -15.74% 98.30
Previous Close 5.40
Open 4.50
High 4.55
Low 4.50
Vol 23,100
Open Interest (OI) 23,100
Change in OI 0
Bid Price 4.00
Offer Price 0.00
Bid Quantity 7,700
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
27-05-2021
OPTSTK
CE120.00
1.10 -0.30 -21.43% 101.75
Previous Close 1.40
Open 1.30
High 1.30
Low 1.10
Vol 53,900
Open Interest (OI) 2,54,100
Change in OI -7,700
Bid Price 1.00
Offer Price 1.10
Bid Quantity 7,700
Offer Quantity 23,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
27-05-2021
OPTSTK
CE105.00
4.70 -1.75 -27.13% 98.15
Previous Close 6.45
Open 4.90
High 4.90
Low 4.70
Vol 30,800
Open Interest (OI) 38,500
Change in OI 15,400
Bid Price 4.40
Offer Price 5.20
Bid Quantity 7,700
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
27-05-2021
OPTSTK
CE125.00
0.55 -0.75 -57.69% 102.30
Previous Close 1.30
Open 0.35
High 0.55
Low 0.35
Vol 15,400
Open Interest (OI) 77,000
Change in OI 0
Bid Price 0.50
Offer Price 1.00
Bid Quantity 7,700
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
24-06-2021
OPTSTK
PE100.00
4.00 1.10 37.93% 98.85
Previous Close 2.90
Open 4.00
High 4.00
Low 4.00
Vol 7,700
Open Interest (OI) 7,700
Change in OI 0
Bid Price 2.85
Offer Price 8.45
Bid Quantity 7,700
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
24-06-2021
OPTSTK
CE110.00
8.35 0.00 0.00% 94.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,700
Change in OI 0
Bid Price 4.05
Offer Price 7.55
Bid Quantity 7,700
Offer Quantity 7,700

PUT/CALL Ratio (PCR)

View the Put Call Ratio for ONGC Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for ONGC Option Contracts expiring on All-Expiry date.

Top
Listen to the latest songs, only on JioSaavn.com