Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
65.20
Change Change %
0.80 1.24%

Updated:30 Oct, 2020, 10:49 AM IST

BSE
65.15
Change Change %
0.75 1.16%

Updated:30 Oct, 2020, 10:48 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
26-11-2020
OPTSTK
PE50.00
0.30 0.05 20.00% 64.90
Previous Close 0.25
Open 0.30
High 0.30
Low 0.30
Vol 7,700
Open Interest (OI) 69,300
Change in OI 0
Bid Price 0.15
Offer Price 0.30
Bid Quantity 92,400
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
26-11-2020
OPTSTK
PE68.00
4.55 0.60 15.19% 60.65
Previous Close 3.95
Open 4.55
High 4.55
Low 4.55
Vol 7,700
Open Interest (OI) 23,100
Change in OI 0
Bid Price 4.70
Offer Price 4.95
Bid Quantity 15,400
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
26-11-2020
OPTSTK
CE72.50
1.25 0.15 13.64% 63.95
Previous Close 1.10
Open 1.15
High 1.30
Low 1.15
Vol 84,700
Open Interest (OI) 1,61,700
Change in OI 7,700
Bid Price 1.10
Offer Price 1.15
Bid Quantity 15,400
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
26-11-2020
OPTSTK
CE67.00
2.75 0.30 12.24% 62.45
Previous Close 2.45
Open 2.75
High 2.95
Low 2.50
Vol 4,23,500
Open Interest (OI) 5,39,000
Change in OI 1,15,500
Bid Price 2.60
Offer Price 2.65
Bid Quantity 15,400
Offer Quantity 30,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
26-11-2020
OPTSTK
CE60.00
6.70 0.60 9.84% 58.50
Previous Close 6.10
Open 6.80
High 7.20
Low 6.70
Vol 53,900
Open Interest (OI) 4,08,100
Change in OI -7,700
Bid Price 6.40
Offer Price 6.65
Bid Quantity 7,700
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
26-11-2020
OPTSTK
CE64.00
4.05 0.30 8.00% 61.15
Previous Close 3.75
Open 4.20
High 4.40
Low 3.85
Vol 1,92,500
Open Interest (OI) 2,00,200
Change in OI 84,700
Bid Price 4.05
Offer Price 4.10
Bid Quantity 7,700
Offer Quantity 23,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
26-11-2020
OPTSTK
CE71.00
1.45 0.10 7.41% 63.75
Previous Close 1.35
Open 1.55
High 1.55
Low 1.45
Vol 69,300
Open Interest (OI) 1,00,100
Change in OI 0
Bid Price 1.40
Offer Price 1.45
Bid Quantity 30,800
Offer Quantity 15,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
26-11-2020
OPTSTK
CE68.00
2.30 0.15 6.98% 62.90
Previous Close 2.15
Open 2.35
High 2.60
Low 2.25
Vol 3,00,300
Open Interest (OI) 7,23,800
Change in OI 1,61,700
Bid Price 2.25
Offer Price 2.30
Bid Quantity 15,400
Offer Quantity 15,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
26-11-2020
OPTSTK
CE65.00
3.50 0.20 6.06% 61.70
Previous Close 3.30
Open 3.60
High 3.90
Low 3.35
Vol 14,09,100
Open Interest (OI) 12,32,000
Change in OI 1,46,300
Bid Price 3.45
Offer Price 3.55
Bid Quantity 7,700
Offer Quantity 69,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
26-11-2020
OPTSTK
CE66.00
3.00 0.15 5.26% 62.20
Previous Close 2.85
Open 3.10
High 3.30
Low 3.00
Vol 4,00,400
Open Interest (OI) 4,46,600
Change in OI 1,23,200
Bid Price 3.00
Offer Price 3.05
Bid Quantity 23,100
Offer Quantity 23,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
26-11-2020
OPTSTK
CE69.00
2.05 0.10 5.13% 63.15
Previous Close 1.95
Open 1.90
High 2.20
Low 1.90
Vol 84,700
Open Interest (OI) 2,92,600
Change in OI 23,100
Bid Price 1.90
Offer Price 2.00
Bid Quantity 15,400
Offer Quantity 69,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
26-11-2020
OPTSTK
CE72.00
1.30 0.05 4.00% 63.90
Previous Close 1.25
Open 1.30
High 1.30
Low 1.30
Vol 15,400
Open Interest (OI) 1,15,500
Change in OI 7,700
Bid Price 1.00
Offer Price 1.55
Bid Quantity 15,400
Offer Quantity 15,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
26-11-2020
OPTSTK
CE67.50
2.35 0.05 2.17% 62.85
Previous Close 2.30
Open 2.40
High 2.75
Low 2.35
Vol 2,00,200
Open Interest (OI) 1,46,300
Change in OI 7,700
Bid Price 2.40
Offer Price 2.45
Bid Quantity 7,700
Offer Quantity 30,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
26-11-2020
OPTSTK
PE67.50
5.10 0.00 0.00% 60.10
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 4.45
Offer Price 4.60
Bid Quantity 7,700
Offer Quantity 15,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
26-11-2020
OPTSTK
CE85.00
0.25 0.00 0.00% 64.95
Previous Close 0.25
Open 0.25
High 0.25
Low 0.25
Vol 15,400
Open Interest (OI) 2,31,000
Change in OI 0
Bid Price 0.25
Offer Price 0.30
Bid Quantity 15,400
Offer Quantity 1,61,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
26-11-2020
OPTSTK
CE75.00
0.80 0.00 0.00% 64.40
Previous Close 0.80
Open 0.85
High 0.90
Low 0.75
Vol 13,62,900
Open Interest (OI) 25,71,800
Change in OI 4,85,100
Bid Price 0.75
Offer Price 0.80
Bid Quantity 61,600
Offer Quantity 1,38,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
26-11-2020
OPTSTK
CE77.00
1.00 0.00 0.00% 64.20
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 0.35
Offer Price 0.95
Bid Quantity 7,700
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
26-11-2020
OPTSTK
PE77.00
10.90 0.00 0.00% 54.30
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 9.95
Offer Price 13.55
Bid Quantity 23,100
Offer Quantity 23,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
26-11-2020
OPTSTK
PE72.50
8.90 0.00 0.00% 56.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,38,600
Change in OI 0
Bid Price 7.65
Offer Price 9.55
Bid Quantity 15,400
Offer Quantity 61,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
26-11-2020
OPTSTK
CE95.00
0.10 0.00 0.00% 65.10
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 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
26-11-2020
OPTSTK
PE95.00
30.00 0.00 0.00% 35.20
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 27.00
Offer Price 31.75
Bid Quantity 23,100
Offer Quantity 23,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
26-11-2020
OPTSTK
CE70.00
1.65 0.00 0.00% 63.55
Previous Close 1.65
Open 1.80
High 1.90
Low 1.65
Vol 19,55,800
Open Interest (OI) 34,49,600
Change in OI 2,69,500
Bid Price 1.65
Offer Price 1.70
Bid Quantity 23,100
Offer Quantity 77,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
26-11-2020
OPTSTK
PE80.00
15.40 0.00 0.00% 49.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,23,600
Change in OI 0
Bid Price 14.65
Offer Price 15.05
Bid Quantity 77,000
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
26-11-2020
OPTSTK
CE90.00
0.20 0.00 0.00% 65.00
Previous Close 0.20
Open 0.20
High 0.20
Low 0.20
Vol 7,700
Open Interest (OI) 2,07,900
Change in OI 0
Bid Price 0.15
Offer Price 0.20
Bid Quantity 30,800
Offer Quantity 1,30,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
26-11-2020
OPTSTK
PE90.00
20.75 0.00 0.00% 44.45
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 22.40
Offer Price 26.30
Bid Quantity 23,100
Offer Quantity 23,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
26-11-2020
OPTSTK
CE76.00
2.00 0.00 0.00% 63.20
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 0.15
Offer Price 1.55
Bid Quantity 46,200
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
26-11-2020
OPTSTK
PE77.50
13.00 0.00 0.00% 52.20
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 10.45
Offer Price 14.05
Bid Quantity 23,100
Offer Quantity 23,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
26-11-2020
OPTSTK
CE100.00
0.15 0.00 0.00% 65.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,54,000
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 23,100
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
26-11-2020
OPTSTK
PE75.00
10.00 -1.10 -9.91% 55.20
Previous Close 11.10
Open 10.70
High 10.70
Low 10.00
Vol 38,500
Open Interest (OI) 5,00,500
Change in OI -15,400
Bid Price 10.20
Offer Price 10.45
Bid Quantity 7,700
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
26-11-2020
OPTSTK
PE70.00
6.20 -0.80 -11.43% 59.00
Previous Close 7.00
Open 6.65
High 6.65
Low 5.90
Vol 1,23,200
Open Interest (OI) 12,24,300
Change in OI 0
Bid Price 6.15
Offer Price 6.30
Bid Quantity 7,700
Offer Quantity 30,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
26-11-2020
OPTSTK
CE80.00
0.35 -0.05 -12.50% 64.85
Previous Close 0.40
Open 0.40
High 0.45
Low 0.35
Vol 5,23,600
Open Interest (OI) 19,09,600
Change in OI 1,00,100
Bid Price 0.35
Offer Price 0.40
Bid Quantity 2,46,400
Offer Quantity 1,77,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
26-11-2020
OPTSTK
PE65.00
3.10 -0.50 -13.89% 62.10
Previous Close 3.60
Open 3.90
High 3.90
Low 2.80
Vol 9,24,000
Open Interest (OI) 20,48,200
Change in OI 38,500
Bid Price 3.05
Offer Price 3.10
Bid Quantity 46,200
Offer Quantity 15,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
26-11-2020
OPTSTK
PE67.00
4.10 -0.70 -14.58% 61.10
Previous Close 4.80
Open 4.65
High 4.65
Low 4.10
Vol 23,100
Open Interest (OI) 1,54,000
Change in OI -7,700
Bid Price 4.15
Offer Price 4.25
Bid Quantity 23,100
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
26-11-2020
OPTSTK
PE64.00
2.60 -0.50 -16.13% 62.60
Previous Close 3.10
Open 3.50
High 3.50
Low 2.40
Vol 14,70,700
Open Interest (OI) 8,70,100
Change in OI 5,31,300
Bid Price 2.60
Offer Price 2.65
Bid Quantity 23,100
Offer Quantity 23,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
26-11-2020
OPTSTK
PE62.50
2.00 -0.40 -16.67% 63.20
Previous Close 2.40
Open 2.55
High 2.55
Low 1.80
Vol 1,77,100
Open Interest (OI) 1,92,500
Change in OI 92,400
Bid Price 1.95
Offer Price 2.05
Bid Quantity 53,900
Offer Quantity 46,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
26-11-2020
OPTSTK
PE60.00
1.25 -0.25 -16.67% 63.95
Previous Close 1.50
Open 1.50
High 1.60
Low 1.10
Vol 5,69,800
Open Interest (OI) 14,55,300
Change in OI 84,700
Bid Price 1.20
Offer Price 1.25
Bid Quantity 15,400
Offer Quantity 30,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
26-11-2020
OPTSTK
PE66.00
3.40 -0.75 -18.07% 61.80
Previous Close 4.15
Open 4.40
High 4.40
Low 3.40
Vol 1,07,800
Open Interest (OI) 84,700
Change in OI 69,300
Bid Price 3.60
Offer Price 3.70
Bid Quantity 23,100
Offer Quantity 38,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
26-11-2020
OPTSTK
PE55.00
0.40 -0.10 -20.00% 64.80
Previous Close 0.50
Open 0.50
High 0.55
Low 0.40
Vol 1,77,100
Open Interest (OI) 2,31,000
Change in OI 69,300
Bid Price 0.35
Offer Price 0.45
Bid Quantity 1,23,200
Offer Quantity 53,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
26-11-2020
OPTSTK
PE57.50
0.75 -0.20 -21.05% 64.45
Previous Close 0.95
Open 0.75
High 0.75
Low 0.75
Vol 15,400
Open Interest (OI) 46,200
Change in OI 7,700
Bid Price 0.30
Offer Price 0.75
Bid Quantity 23,100
Offer Quantity 15,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
26-11-2020
OPTSTK
PE62.00
1.75 -0.50 -22.22% 63.45
Previous Close 2.25
Open 1.80
High 1.80
Low 1.75
Vol 69,300
Open Interest (OI) 61,600
Change in OI 38,500
Bid Price 1.75
Offer Price 1.80
Bid Quantity 15,400
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
26-11-2020
OPTSTK
PE63.00
2.05 -0.60 -22.64% 63.15
Previous Close 2.65
Open 2.65
High 2.65
Low 2.05
Vol 23,100
Open Interest (OI) 1,23,200
Change in OI 0
Bid Price 2.15
Offer Price 2.25
Bid Quantity 38,500
Offer Quantity 46,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
26-11-2020
OPTSTK
PE61.00
1.40 -0.55 -28.21% 63.80
Previous Close 1.95
Open 1.35
High 1.40
Low 1.35
Vol 30,800
Open Interest (OI) 2,69,500
Change in OI 0
Bid Price 1.30
Offer Price 1.55
Bid Quantity 15,400
Offer Quantity 23,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
26-11-2020
OPTSTK
CE77.50
0.65 -0.35 -35.00% 64.55
Previous Close 1.00
Open 0.65
High 0.65
Low 0.65
Vol 7,700
Open Interest (OI) 15,400
Change in OI 0
Bid Price 0.40
Offer Price 0.60
Bid Quantity 7,700
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
31-12-2020
OPTSTK
CE70.00
3.35 0.35 11.67% 61.85
Previous Close 3.00
Open 3.35
High 3.35
Low 3.35
Vol 7,700
Open Interest (OI) 23,100
Change in OI 0
Bid Price 3.10
Offer Price 3.45
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