Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
103.10
Change Change %
0.25 0.24%

Updated:22 Apr, 2021, 15:43 PM IST

BSE
103.15
Change Change %
0.30 0.29%

Updated:22 Apr, 2021, 15:54 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
PE97.00
1.80 1.10 157.14% 101.30
Previous Close 0.70
Open 0.50
High 1.80
Low 0.50
Vol 15,400
Open Interest (OI) 1,84,800
Change in OI -7,700
Bid Price 0.40
Offer Price 1.95
Bid Quantity 15,400
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
CE130.00
0.10 0.05 100.00% 103.00
Previous Close 0.05
Open 0.05
High 0.10
Low 0.05
Vol 4,54,300
Open Interest (OI) 9,54,800
Change in OI -2,46,400
Bid Price 0.05
Offer Price 0.10
Bid Quantity 2,61,800
Offer Quantity 1,61,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
PE107.00
4.00 0.20 5.26% 99.10
Previous Close 3.80
Open 5.60
High 5.60
Low 3.95
Vol 46,200
Open Interest (OI) 1,92,500
Change in OI 0
Bid Price 4.20
Offer Price 6.25
Bid Quantity 7,700
Offer Quantity 23,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
CE95.00
9.30 0.10 1.09% 93.80
Previous Close 9.20
Open 9.40
High 9.40
Low 9.25
Vol 23,100
Open Interest (OI) 1,61,700
Change in OI 7,700
Bid Price 7.70
Offer Price 8.85
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% 103.05
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 30,800
Open Interest (OI) 3,85,000
Change in OI -30,800
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
PE135.00
30.50 0.00 0.00% 72.60
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 29.30
Offer Price 33.40
Bid Quantity 46,200
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% 102.80
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 0.30
Bid Quantity 7,700
Offer Quantity 23,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
PE83.00
0.20 0.00 0.00% 102.90
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 0.35
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% 96.15
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 6.20
Offer Price 10.95
Bid Quantity 23,100
Offer Quantity 23,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
CE139.00
0.25 0.00 0.00% 102.85
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 0.50
Bid Quantity 0
Offer Quantity 30,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
CE101.00
3.45 0.00 0.00% 99.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,84,800
Change in OI 0
Bid Price 2.85
Offer Price 3.65
Bid Quantity 30,800
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
PE97.50
0.50 0.00 0.00% 102.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 69,300
Change in OI 0
Bid Price 0.30
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
PE87.00
0.25 0.00 0.00% 102.85
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 0.05
Offer Price 0.40
Bid Quantity 1,07,800
Offer Quantity 23,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
CE123.00
0.10 0.00 0.00% 103.00
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 0.55
Bid Quantity 7,700
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
CE102.50
3.30 0.00 0.00% 99.80
Previous Close 3.30
Open 3.30
High 3.30
Low 3.30
Vol 7,700
Open Interest (OI) 1,07,800
Change in OI 0
Bid Price 0.45
Offer Price 2.60
Bid Quantity 1,46,300
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% 102.60
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 0.05
Offer Price 0.50
Bid Quantity 1,23,200
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
CE70.00
33.05 0.00 0.00% 70.05
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 31.65
Offer Price 35.75
Bid Quantity 30,800
Offer Quantity 23,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
PE70.00
0.05 0.00 0.00% 103.05
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 0.05
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% 100.30
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 1.00
Bid Quantity 77,000
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% 79.60
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 21.60
Offer Price 24.95
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% 102.15
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 0.60
Bid Quantity 0
Offer Quantity 23,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
PE89.00
0.75 0.00 0.00% 102.35
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 0.05
Offer Price 0.50
Bid Quantity 1,15,500
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% 102.90
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 0.05
Offer Price 0.35
Bid Quantity 7,700
Offer Quantity 23,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
PE94.00
0.40 0.00 0.00% 102.70
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 0.15
Offer Price 1.50
Bid Quantity 15,400
Offer Quantity 15,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
PE84.00
0.15 0.00 0.00% 102.95
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 0.35
Bid Quantity 0
Offer Quantity 23,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
CE114.00
0.35 0.00 0.00% 102.75
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 0.65
Bid Quantity 7,700
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
CE119.00
0.10 0.00 0.00% 103.00
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 7,700
Open Interest (OI) 53,900
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 7,700
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% 103.05
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 0.05
Bid Quantity 0
Offer Quantity 30,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
CE117.50
0.65 0.00 0.00% 102.45
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 1.30
Bid Quantity 15,400
Offer Quantity 23,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
PE113.00
7.45 0.00 0.00% 95.65
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 8.00
Offer Price 12.25
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
PE109.00
3.65 0.00 0.00% 99.45
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 4.55
Offer Price 6.55
Bid Quantity 46,200
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% 102.60
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 0.00
Offer Price 0.35
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% 96.15
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 7.60
Offer Price 9.20
Bid Quantity 46,200
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
PE117.00
9.60 0.00 0.00% 93.50
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 13.40
Offer Price 15.80
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% 94.50
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 10.45
Offer Price 12.55
Bid Quantity 23,100
Offer Quantity 23,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
PE96.00
0.50 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 0.30
Offer Price 0.70
Bid Quantity 23,100
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
CE124.00
0.10 0.00 0.00% 103.00
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 0.00
Offer Price 0.75
Bid Quantity 0
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% 102.90
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 0.20
Bid Quantity 0
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
CE99.00
6.00 0.00 0.00% 97.10
Previous Close 6.00
Open 6.00
High 6.00
Low 6.00
Vol 7,700
Open Interest (OI) 61,600
Change in OI 0
Bid Price 1.40
Offer Price 5.50
Bid Quantity 1,46,300
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
PE110.00
7.00 -0.10 -1.41% 96.10
Previous Close 7.10
Open 6.75
High 7.60
Low 6.75
Vol 77,000
Open Interest (OI) 5,85,200
Change in OI -30,800
Bid Price 6.80
Offer Price 7.25
Bid Quantity 15,400
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
PE120.00
15.30 -0.30 -1.92% 87.80
Previous Close 15.60
Open 15.30
High 15.30
Low 15.30
Vol 7,700
Open Interest (OI) 1,54,000
Change in OI 0
Bid Price 15.25
Offer Price 19.80
Bid Quantity 23,100
Offer Quantity 1,46,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
PE105.00
3.10 -0.15 -4.62% 100.00
Previous Close 3.25
Open 3.10
High 3.40
Low 2.40
Vol 6,54,500
Open Interest (OI) 13,62,900
Change in OI 7,700
Bid Price 3.00
Offer Price 3.10
Bid Quantity 15,400
Offer Quantity 23,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
PE102.50
1.95 -0.10 -4.88% 101.15
Previous Close 2.05
Open 1.50
High 1.95
Low 1.45
Vol 1,30,900
Open Interest (OI) 1,46,300
Change in OI -15,400
Bid Price 1.55
Offer Price 1.70
Bid Quantity 15,400
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
PE99.00
0.85 -0.05 -5.56% 102.25
Previous Close 0.90
Open 0.80
High 0.85
Low 0.80
Vol 23,100
Open Interest (OI) 3,92,700
Change in OI 0
Bid Price 0.65
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
CE100.00
4.10 -0.35 -7.87% 99.00
Previous Close 4.45
Open 4.60
High 5.25
Low 3.85
Vol 4,23,500
Open Interest (OI) 7,54,600
Change in OI -53,900
Bid Price 4.10
Offer Price 4.40
Bid Quantity 7,700
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
CE98.00
6.05 -0.55 -8.33% 97.05
Previous Close 6.60
Open 6.05
High 6.05
Low 6.05
Vol 15,400
Open Interest (OI) 92,400
Change in OI 0
Bid Price 3.70
Offer Price 6.50
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
2.65 -0.25 -8.62% 100.45
Previous Close 2.90
Open 3.20
High 3.40
Low 2.55
Vol 2,31,000
Open Interest (OI) 3,00,300
Change in OI 7,700
Bid Price 2.60
Offer Price 2.90
Bid Quantity 7,700
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
PE108.00
5.15 -0.50 -8.85% 97.95
Previous Close 5.65
Open 4.85
High 5.15
Low 4.85
Vol 15,400
Open Interest (OI) 1,15,500
Change in OI 0
Bid Price 3.80
Offer Price 5.30
Bid Quantity 7,700
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
CE103.00
2.15 -0.25 -10.42% 100.95
Previous Close 2.40
Open 2.15
High 3.15
Low 2.05
Vol 5,08,200
Open Interest (OI) 5,00,500
Change in OI 23,100
Bid Price 2.15
Offer Price 2.25
Bid Quantity 7,700
Offer Quantity 15,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
CE107.50
0.80 -0.10 -11.11% 102.30
Previous Close 0.90
Open 0.80
High 0.95
Low 0.80
Vol 1,38,600
Open Interest (OI) 2,38,700
Change in OI 38,500
Bid Price 0.65
Offer Price 0.75
Bid Quantity 30,800
Offer Quantity 15,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
PE106.00
3.80 -0.50 -11.63% 99.30
Previous Close 4.30
Open 3.75
High 3.85
Low 3.70
Vol 46,200
Open Interest (OI) 1,38,600
Change in OI -7,700
Bid Price 3.50
Offer Price 4.15
Bid Quantity 7,700
Offer Quantity 23,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
PE107.50
4.65 -0.65 -12.26% 98.45
Previous Close 5.30
Open 5.10
High 5.10
Low 4.45
Vol 38,500
Open Interest (OI) 53,900
Change in OI 0
Bid Price 3.85
Offer Price 5.25
Bid Quantity 46,200
Offer Quantity 15,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
PE95.00
0.35 -0.05 -12.50% 102.75
Previous Close 0.40
Open 0.40
High 0.45
Low 0.30
Vol 5,54,400
Open Interest (OI) 21,56,000
Change in OI 15,400
Bid Price 0.30
Offer Price 0.40
Bid Quantity 84,700
Offer Quantity 84,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
PE104.00
2.45 -0.40 -14.04% 100.65
Previous Close 2.85
Open 3.55
High 3.55
Low 1.95
Vol 5,54,400
Open Interest (OI) 4,00,400
Change in OI 7,700
Bid Price 2.35
Offer Price 2.50
Bid Quantity 7,700
Offer Quantity 15,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
PE102.00
1.50 -0.25 -14.29% 101.60
Previous Close 1.75
Open 1.95
High 2.85
Low 1.30
Vol 5,77,500
Open Interest (OI) 5,54,400
Change in OI 7,700
Bid Price 1.40
Offer Price 1.50
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
1.70 -0.30 -15.00% 101.40
Previous Close 2.00
Open 1.70
High 2.55
Low 1.40
Vol 13,32,100
Open Interest (OI) 7,23,800
Change in OI 77,000
Bid Price 1.65
Offer Price 1.75
Bid Quantity 7,700
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
PE100.00
0.95 -0.20 -17.39% 102.15
Previous Close 1.15
Open 1.30
High 1.65
Low 0.90
Vol 16,94,000
Open Interest (OI) 18,63,400
Change in OI 1,54,000
Bid Price 0.90
Offer Price 1.00
Bid Quantity 1,23,200
Offer Quantity 15,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
PE103.00
1.85 -0.40 -17.78% 101.25
Previous Close 2.25
Open 1.90
High 2.25
Low 1.60
Vol 3,85,000
Open Interest (OI) 5,23,600
Change in OI -30,800
Bid Price 1.80
Offer Price 1.90
Bid Quantity 7,700
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
CE105.00
1.30 -0.30 -18.75% 101.80
Previous Close 1.60
Open 1.10
High 1.95
Low 1.10
Vol 31,41,600
Open Interest (OI) 23,33,100
Change in OI 53,900
Bid Price 1.30
Offer Price 1.35
Bid Quantity 7,700
Offer Quantity 15,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
CE107.00
0.80 -0.20 -20.00% 102.30
Previous Close 1.00
Open 1.25
High 1.25
Low 0.70
Vol 17,63,300
Open Interest (OI) 11,08,800
Change in OI 15,400
Bid Price 0.75
Offer Price 0.85
Bid Quantity 7,700
Offer Quantity 15,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
PE101.00
1.20 -0.30 -20.00% 101.90
Previous Close 1.50
Open 1.15
High 1.40
Low 1.15
Vol 2,07,900
Open Interest (OI) 2,00,200
Change in OI -30,800
Bid Price 1.05
Offer Price 1.20
Bid Quantity 7,700
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
CE106.00
1.00 -0.25 -20.00% 102.10
Previous Close 1.25
Open 1.20
High 1.50
Low 0.90
Vol 8,70,100
Open Interest (OI) 7,31,500
Change in OI 7,700
Bid Price 0.95
Offer Price 1.10
Bid Quantity 7,700
Offer Quantity 23,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
CE90.00
13.20 -3.80 -22.35% 89.90
Previous Close 17.00
Open 13.20
High 13.20
Low 13.20
Vol 7,700
Open Interest (OI) 15,400
Change in OI 0
Bid Price 12.75
Offer Price 13.95
Bid Quantity 23,100
Offer Quantity 23,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
CE111.00
0.30 -0.10 -25.00% 102.80
Previous Close 0.40
Open 0.40
High 0.40
Low 0.30
Vol 2,15,600
Open Interest (OI) 2,23,300
Change in OI -1,23,200
Bid Price 0.30
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
PE98.00
0.60 -0.20 -25.00% 102.50
Previous Close 0.80
Open 0.80
High 0.80
Low 0.60
Vol 3,00,300
Open Interest (OI) 5,85,200
Change in OI -2,15,600
Bid Price 0.55
Offer Price 0.70
Bid Quantity 38,500
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
CE113.00
0.20 -0.10 -33.33% 102.90
Previous Close 0.30
Open 0.20
High 0.50
Low 0.20
Vol 30,800
Open Interest (OI) 92,400
Change in OI -7,700
Bid Price 0.15
Offer Price 0.25
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
0.10 -0.05 -33.33% 103.00
Previous Close 0.15
Open 0.10
High 0.10
Low 0.10
Vol 92,400
Open Interest (OI) 4,08,100
Change in OI -38,500
Bid Price 0.05
Offer Price 0.10
Bid Quantity 8,39,300
Offer Quantity 15,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
CE115.00
0.20 -0.10 -33.33% 102.90
Previous Close 0.30
Open 0.20
High 0.25
Low 0.15
Vol 10,01,000
Open Interest (OI) 30,56,900
Change in OI -77,000
Bid Price 0.15
Offer Price 0.20
Bid Quantity 2,15,600
Offer Quantity 1,00,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
CE120.00
0.10 -0.05 -33.33% 103.00
Previous Close 0.15
Open 0.15
High 0.15
Low 0.10
Vol 12,01,200
Open Interest (OI) 50,66,600
Change in OI -1,77,100
Bid Price 0.10
Offer Price 0.15
Bid Quantity 1,30,900
Offer Quantity 3,00,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
CE110.00
0.35 -0.20 -36.36% 102.75
Previous Close 0.55
Open 0.45
High 0.55
Low 0.30
Vol 47,50,900
Open Interest (OI) 84,62,300
Change in OI -2,46,400
Bid Price 0.35
Offer Price 0.40
Bid Quantity 7,700
Offer Quantity 1,00,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
CE108.00
0.50 -0.30 -37.50% 102.60
Previous Close 0.80
Open 0.70
High 0.90
Low 0.50
Vol 6,23,700
Open Interest (OI) 26,71,900
Change in OI 7,700
Bid Price 0.50
Offer Price 0.65
Bid Quantity 7,700
Offer Quantity 30,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
CE109.00
0.40 -0.25 -38.46% 102.70
Previous Close 0.65
Open 0.65
High 0.70
Low 0.40
Vol 4,23,500
Open Interest (OI) 5,85,200
Change in OI -38,500
Bid Price 0.40
Offer Price 0.55
Bid Quantity 7,700
Offer Quantity 15,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
PE90.00
0.15 -0.10 -40.00% 102.95
Previous Close 0.25
Open 0.20
High 0.20
Low 0.15
Vol 2,54,100
Open Interest (OI) 20,55,900
Change in OI 38,500
Bid Price 0.15
Offer Price 0.20
Bid Quantity 30,800
Offer Quantity 61,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
PE93.00
0.20 -0.15 -42.86% 102.90
Previous Close 0.35
Open 0.25
High 0.30
Low 0.20
Vol 46,200
Open Interest (OI) 92,400
Change in OI 0
Bid Price 0.20
Offer Price 0.30
Bid Quantity 15,400
Offer Quantity 30,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
PE91.00
0.15 -0.15 -50.00% 102.95
Previous Close 0.30
Open 0.20
High 0.20
Low 0.15
Vol 69,300
Open Interest (OI) 1,07,800
Change in OI 0
Bid Price 0.10
Offer Price 1.50
Bid Quantity 30,800
Offer Quantity 15,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
CE125.00
0.05 -0.05 -50.00% 103.05
Previous Close 0.10
Open 0.10
High 0.10
Low 0.05
Vol 1,07,800
Open Interest (OI) 10,01,000
Change in OI -15,400
Bid Price 0.05
Offer Price 0.10
Bid Quantity 10,16,400
Offer Quantity 1,15,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
PE80.00
0.05 -0.05 -50.00% 103.05
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 7,700
Open Interest (OI) 2,61,800
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 69,300
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
CE112.00
0.20 -0.20 -50.00% 102.90
Previous Close 0.40
Open 0.20
High 0.45
Low 0.20
Vol 9,24,000
Open Interest (OI) 12,24,300
Change in OI -4,31,200
Bid Price 0.25
Offer Price 0.30
Bid Quantity 38,500
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
CE117.00
0.20 -0.35 -63.64% 102.90
Previous Close 0.55
Open 0.20
High 0.20
Low 0.20
Vol 7,700
Open Interest (OI) 84,700
Change in OI 0
Bid Price 0.10
Offer Price 0.55
Bid Quantity 7,700
Offer Quantity 15,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
CE116.00
0.15 -0.55 -78.57% 102.95
Previous Close 0.70
Open 0.10
High 0.15
Low 0.10
Vol 30,800
Open Interest (OI) 92,400
Change in OI 0
Bid Price 0.10
Offer Price 1.35
Bid Quantity 30,800
Offer Quantity 15,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-04-2021
OPTSTK
PE86.00
0.20 -6.75 -97.12% 102.90
Previous Close 6.95
Open 0.35
High 1.25
Low 0.20
Vol 69,300
Open Interest (OI) 23,100
Change in OI 0
Bid Price 0.05
Offer Price 0.25
Bid Quantity 1,07,800
Offer Quantity 53,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
27-05-2021
OPTSTK
CE110.00
3.00 0.00 0.00% 100.10
Previous Close 3.00
Open 3.10
High 3.40
Low 2.70
Vol 3,23,400
Open Interest (OI) 4,38,900
Change in OI 1,54,000
Bid Price 2.95
Offer Price 3.05
Bid Quantity 7,700
Offer Quantity 23,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
27-05-2021
OPTSTK
CE130.00
0.75 0.00 0.00% 102.35
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 0.25
Offer Price 1.20
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% 96.10
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 9.85
Offer Price 18.20
Bid Quantity 23,100
Offer Quantity 30,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
27-05-2021
OPTSTK
CE139.00
0.25 0.00 0.00% 102.85
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 0.10
Offer Price 3.40
Bid Quantity 7,700
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
27-05-2021
OPTSTK
PE103.00
4.55 0.00 0.00% 98.55
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 3.95
Offer Price 0.00
Bid Quantity 15,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
27-05-2021
OPTSTK
PE104.00
4.95 0.00 0.00% 98.15
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 4.45
Offer Price 9.95
Bid Quantity 7,700
Offer Quantity 1,46,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
27-05-2021
OPTSTK
CE105.00
4.40 -0.30 -6.38% 98.70
Previous Close 4.70
Open 4.25
High 4.60
Low 4.20
Vol 69,300
Open Interest (OI) 77,000
Change in OI 30,800
Bid Price 4.50
Offer Price 4.80
Bid Quantity 7,700
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
27-05-2021
OPTSTK
PE100.00
3.50 -0.30 -7.89% 99.60
Previous Close 3.80
Open 3.10
High 3.60
Low 3.00
Vol 2,00,200
Open Interest (OI) 2,84,900
Change in OI 53,900
Bid Price 3.40
Offer Price 3.75
Bid Quantity 15,400
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
27-05-2021
OPTSTK
PE105.00
5.95 -0.55 -8.46% 97.15
Previous Close 6.50
Open 5.65
High 5.95
Low 5.65
Vol 38,500
Open Interest (OI) 38,500
Change in OI 0
Bid Price 5.85
Offer Price 6.45
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
0.50 -0.05 -9.09% 102.60
Previous Close 0.55
Open 0.50
High 0.50
Low 0.50
Vol 7,700
Open Interest (OI) 77,000
Change in OI 0
Bid Price 0.45
Offer Price 0.80
Bid Quantity 7,700
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
27-05-2021
OPTSTK
CE100.00
7.00 -0.90 -11.39% 96.10
Previous Close 7.90
Open 7.50
High 7.50
Low 7.00
Vol 23,100
Open Interest (OI) 61,600
Change in OI 7,700
Bid Price 6.55
Offer Price 7.25
Bid Quantity 23,100
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
27-05-2021
OPTSTK
CE115.00
1.70 -0.25 -12.82% 101.40
Previous Close 1.95
Open 2.00
High 2.00
Low 1.70
Vol 30,800
Open Interest (OI) 46,200
Change in OI 15,400
Bid Price 1.00
Offer Price 1.80
Bid Quantity 7,700
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
27-05-2021
OPTSTK
CE120.00
0.90 -0.20 -18.18% 102.20
Previous Close 1.10
Open 1.05
High 1.20
Low 0.85
Vol 92,400
Open Interest (OI) 2,54,100
Change in OI 7,700
Bid Price 0.90
Offer Price 1.00
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
3.50 -1.00 -22.22% 99.60
Previous Close 4.50
Open 4.00
High 4.00
Low 3.50
Vol 30,800
Open Interest (OI) 92,400
Change in OI 23,100
Bid Price 3.40
Offer Price 3.80
Bid Quantity 7,700
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
27-05-2021
OPTSTK
PE98.00
3.00 -1.65 -35.48% 100.10
Previous Close 4.65
Open 3.00
High 3.00
Low 3.00
Vol 38,500
Open Interest (OI) 30,800
Change in OI 15,400
Bid Price 1.80
Offer Price 3.20
Bid Quantity 7,700
Offer Quantity 15,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
27-05-2021
OPTSTK
PE95.00
1.90 -1.25 -39.68% 101.20
Previous Close 3.15
Open 1.95
High 2.00
Low 1.90
Vol 38,500
Open Interest (OI) 30,800
Change in OI 0
Bid Price 1.70
Offer Price 2.25
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
5.00 1.00 25.00% 98.10
Previous Close 4.00
Open 5.00
High 5.00
Low 5.00
Vol 7,700
Open Interest (OI) 15,400
Change in OI 0
Bid Price 5.10
Offer Price 9.60
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% 94.75
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 13.15
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