Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
64.45
Change Change %
-0.30 -0.46%

Updated:27 Mar, 2020, 16:03 PM IST

BSE
64.30
Change Change %
-0.50 -0.77%

Updated:27 Mar, 2020, 16:00 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
30-04-2020
OPTSTK
PE115.00
48.70 40.60 501.23% 15.75
Previous Close 8.10
Open 48.70
High 48.70
Low 48.70
Vol 4,100
Open Interest (OI) 4,100
Change in OI 0
Bid Price 48.40
Offer Price 58.10
Bid Quantity 8,200
Offer Quantity 94,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
30-04-2020
OPTSTK
PE80.00
19.10 3.25 20.50% 45.35
Previous Close 15.85
Open 18.75
High 19.10
Low 18.75
Vol 8,200
Open Interest (OI) 73,800
Change in OI 4,100
Bid Price 13.40
Offer Price 21.00
Bid Quantity 94,300
Offer Quantity 94,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
30-04-2020
OPTSTK
CE110.00
0.65 0.10 18.18% 63.80
Previous Close 0.55
Open 0.50
High 0.95
Low 0.50
Vol 20,500
Open Interest (OI) 49,200
Change in OI 4,100
Bid Price 0.50
Offer Price 0.65
Bid Quantity 4,100
Offer Quantity 4,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
30-04-2020
OPTSTK
CE72.50
4.40 0.45 11.39% 60.05
Previous Close 3.95
Open 5.15
High 5.15
Low 4.30
Vol 32,800
Open Interest (OI) 36,900
Change in OI 20,500
Bid Price 4.05
Offer Price 4.35
Bid Quantity 4,100
Offer Quantity 8,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
30-04-2020
OPTSTK
PE45.00
2.10 0.20 10.53% 62.35
Previous Close 1.90
Open 0.90
High 2.20
Low 0.90
Vol 77,900
Open Interest (OI) 90,200
Change in OI 28,700
Bid Price 2.10
Offer Price 2.15
Bid Quantity 20,500
Offer Quantity 4,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
30-04-2020
OPTSTK
CE57.50
13.90 1.00 7.75% 50.55
Previous Close 12.90
Open 13.90
High 13.90
Low 13.90
Vol 4,100
Open Interest (OI) 18,12,200
Change in OI 0
Bid Price 7.40
Offer Price 13.45
Bid Quantity 4,100
Offer Quantity 28,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
30-04-2020
OPTSTK
PE62.50
6.40 0.40 6.67% 58.05
Previous Close 6.00
Open 8.65
High 8.65
Low 6.40
Vol 36,900
Open Interest (OI) 32,800
Change in OI 20,500
Bid Price 6.40
Offer Price 6.70
Bid Quantity 4,100
Offer Quantity 8,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
30-04-2020
OPTSTK
PE60.00
5.65 0.20 3.67% 58.80
Previous Close 5.45
Open 4.75
High 6.80
Low 4.75
Vol 5,12,500
Open Interest (OI) 3,19,800
Change in OI 69,700
Bid Price 5.00
Offer Price 5.65
Bid Quantity 8,200
Offer Quantity 4,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
30-04-2020
OPTSTK
PE50.00
2.85 0.05 1.79% 61.60
Previous Close 2.80
Open 2.45
High 3.30
Low 2.30
Vol 1,68,100
Open Interest (OI) 1,51,700
Change in OI 41,000
Bid Price 2.80
Offer Price 3.00
Bid Quantity 4,100
Offer Quantity 4,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
30-04-2020
OPTSTK
CE67.50
6.10 0.10 1.67% 58.35
Previous Close 6.00
Open 6.60
High 6.60
Low 6.05
Vol 73,800
Open Interest (OI) 49,200
Change in OI 20,500
Bid Price 4.00
Offer Price 6.15
Bid Quantity 4,100
Offer Quantity 4,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
30-04-2020
OPTSTK
CE130.00
1.15 0.00 0.00% 63.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,100
Change in OI 0
Bid Price 0.10
Offer Price 1.00
Bid Quantity 4,100
Offer Quantity 41,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
30-04-2020
OPTSTK
PE130.00
66.00 0.00 0.00% 1.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,100
Change in OI 0
Bid Price 63.20
Offer Price 67.55
Bid Quantity 8,200
Offer Quantity 8,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
30-04-2020
OPTSTK
PE125.00
62.00 0.00 0.00% 2.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,200
Change in OI 0
Bid Price 58.25
Offer Price 62.55
Bid Quantity 8,200
Offer Quantity 8,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
30-04-2020
OPTSTK
PE75.00
15.00 0.00 0.00% 49.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,300
Change in OI 0
Bid Price 12.85
Offer Price 16.00
Bid Quantity 16,400
Offer Quantity 57,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
30-04-2020
OPTSTK
PE35.00
2.00 0.00 0.00% 62.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,100
Change in OI 0
Bid Price 0.55
Offer Price 2.00
Bid Quantity 8,200
Offer Quantity 4,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
30-04-2020
OPTSTK
PE95.00
34.00 0.00 0.00% 30.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,400
Change in OI 0
Bid Price 29.10
Offer Price 33.30
Bid Quantity 8,200
Offer Quantity 8,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
30-04-2020
OPTSTK
CE102.50
2.00 0.00 0.00% 62.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 20,500
Change in OI 0
Bid Price 0.25
Offer Price 2.00
Bid Quantity 20,500
Offer Quantity 4,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
30-04-2020
OPTSTK
PE102.50
40.25 0.00 0.00% 24.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,100
Change in OI 0
Bid Price 36.20
Offer Price 40.45
Bid Quantity 8,200
Offer Quantity 8,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
30-04-2020
OPTSTK
PE92.50
30.50 0.00 0.00% 33.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,100
Change in OI 0
Bid Price 26.75
Offer Price 30.95
Bid Quantity 8,200
Offer Quantity 8,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
30-04-2020
OPTSTK
PE70.00
12.95 0.00 0.00% 51.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,200
Change in OI 0
Bid Price 9.10
Offer Price 12.25
Bid Quantity 45,100
Offer Quantity 57,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
30-04-2020
OPTSTK
CE105.00
1.50 0.00 0.00% 62.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,100
Change in OI 0
Bid Price 0.50
Offer Price 1.50
Bid Quantity 4,100
Offer Quantity 4,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
30-04-2020
OPTSTK
PE105.00
49.10 0.00 0.00% 15.35
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 38.65
Offer Price 42.90
Bid Quantity 8,200
Offer Quantity 8,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
30-04-2020
OPTSTK
PE90.00
29.00 0.00 0.00% 35.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,300
Change in OI 0
Bid Price 24.50
Offer Price 28.65
Bid Quantity 8,200
Offer Quantity 8,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
30-04-2020
OPTSTK
PE120.00
56.00 0.00 0.00% 8.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,300
Change in OI 0
Bid Price 53.30
Offer Price 57.60
Bid Quantity 8,200
Offer Quantity 8,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
30-04-2020
OPTSTK
PE100.00
36.00 -0.25 -0.69% 28.45
Previous Close 36.25
Open 36.00
High 36.00
Low 36.00
Vol 4,100
Open Interest (OI) 24,600
Change in OI -4,100
Bid Price 31.35
Offer Price 41.30
Bid Quantity 94,300
Offer Quantity 94,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
30-04-2020
OPTSTK
CE62.50
8.30 -0.10 -1.19% 56.15
Previous Close 8.40
Open 7.65
High 8.35
Low 7.65
Vol 28,700
Open Interest (OI) 32,800
Change in OI 16,400
Bid Price 4.60
Offer Price 9.45
Bid Quantity 4,100
Offer Quantity 8,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
30-04-2020
OPTSTK
PE55.00
3.80 -0.15 -3.80% 60.65
Previous Close 3.95
Open 3.65
High 4.70
Low 3.40
Vol 3,15,700
Open Interest (OI) 20,13,100
Change in OI -32,800
Bid Price 3.80
Offer Price 4.00
Bid Quantity 4,100
Offer Quantity 8,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
30-04-2020
OPTSTK
PE40.00
1.20 -0.05 -4.00% 63.25
Previous Close 1.25
Open 1.40
High 1.40
Low 1.20
Vol 12,300
Open Interest (OI) 20,500
Change in OI 12,300
Bid Price 1.10
Offer Price 1.65
Bid Quantity 8,200
Offer Quantity 8,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
30-04-2020
OPTSTK
PE65.00
7.75 -0.60 -7.19% 56.70
Previous Close 8.35
Open 7.30
High 9.50
Low 7.00
Vol 2,74,700
Open Interest (OI) 73,800
Change in OI 61,500
Bid Price 7.30
Offer Price 7.95
Bid Quantity 4,100
Offer Quantity 4,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
30-04-2020
OPTSTK
PE85.00
22.00 -2.00 -8.33% 42.45
Previous Close 24.00
Open 21.70
High 22.00
Low 21.70
Vol 20,500
Open Interest (OI) 20,500
Change in OI 16,400
Bid Price 17.65
Offer Price 25.15
Bid Quantity 94,300
Offer Quantity 94,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
30-04-2020
OPTSTK
CE90.00
1.30 -0.15 -10.34% 63.15
Previous Close 1.45
Open 1.50
High 1.50
Low 1.20
Vol 1,31,200
Open Interest (OI) 86,100
Change in OI 45,100
Bid Price 1.20
Offer Price 1.35
Bid Quantity 4,100
Offer Quantity 4,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
30-04-2020
OPTSTK
CE65.00
7.00 -0.85 -10.83% 57.45
Previous Close 7.85
Open 7.70
High 8.40
Low 6.95
Vol 14,43,200
Open Interest (OI) 6,97,000
Change in OI 2,37,800
Bid Price 6.70
Offer Price 7.30
Bid Quantity 4,100
Offer Quantity 4,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
30-04-2020
OPTSTK
CE80.00
2.50 -0.40 -13.79% 61.95
Previous Close 2.90
Open 2.85
High 2.95
Low 2.30
Vol 3,97,700
Open Interest (OI) 4,18,200
Change in OI 36,900
Bid Price 2.40
Offer Price 2.60
Bid Quantity 4,100
Offer Quantity 4,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
30-04-2020
OPTSTK
CE60.00
9.05 -1.45 -13.81% 55.40
Previous Close 10.50
Open 10.50
High 11.00
Low 9.05
Vol 65,600
Open Interest (OI) 2,62,400
Change in OI 8,200
Bid Price 9.00
Offer Price 10.00
Bid Quantity 4,100
Offer Quantity 4,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
30-04-2020
OPTSTK
CE75.00
3.40 -0.65 -16.05% 61.05
Previous Close 4.05
Open 3.95
High 4.40
Low 3.25
Vol 10,78,300
Open Interest (OI) 5,82,200
Change in OI 1,02,500
Bid Price 3.40
Offer Price 3.60
Bid Quantity 4,100
Offer Quantity 16,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
30-04-2020
OPTSTK
CE115.00
0.50 -0.10 -16.67% 63.95
Previous Close 0.60
Open 0.65
High 0.65
Low 0.35
Vol 20,500
Open Interest (OI) 82,000
Change in OI 20,500
Bid Price 0.40
Offer Price 0.55
Bid Quantity 4,100
Offer Quantity 4,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
30-04-2020
OPTSTK
CE70.00
5.00 -1.05 -17.36% 59.45
Previous Close 6.05
Open 6.50
High 6.50
Low 4.95
Vol 13,65,300
Open Interest (OI) 7,54,400
Change in OI 2,70,600
Bid Price 5.00
Offer Price 5.10
Bid Quantity 12,300
Offer Quantity 4,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
30-04-2020
OPTSTK
CE95.00
1.00 -0.25 -20.00% 63.45
Previous Close 1.25
Open 1.30
High 1.30
Low 0.70
Vol 49,200
Open Interest (OI) 2,05,000
Change in OI 20,500
Bid Price 0.70
Offer Price 1.00
Bid Quantity 4,100
Offer Quantity 1,14,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
30-04-2020
OPTSTK
CE100.00
0.70 -0.20 -22.22% 63.75
Previous Close 0.90
Open 0.90
High 0.90
Low 0.70
Vol 1,88,600
Open Interest (OI) 4,10,000
Change in OI 82,000
Bid Price 0.65
Offer Price 0.75
Bid Quantity 12,300
Offer Quantity 8,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
30-04-2020
OPTSTK
PE52.50
3.45 -1.00 -22.47% 61.00
Previous Close 4.45
Open 4.00
High 4.00
Low 3.45
Vol 12,300
Open Interest (OI) 73,800
Change in OI -12,300
Bid Price 2.00
Offer Price 4.45
Bid Quantity 4,100
Offer Quantity 94,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
30-04-2020
OPTSTK
PE57.50
4.70 -1.50 -24.19% 59.75
Previous Close 6.20
Open 4.70
High 4.70
Low 4.70
Vol 4,100
Open Interest (OI) 8,200
Change in OI 0
Bid Price 3.00
Offer Price 4.90
Bid Quantity 8,200
Offer Quantity 4,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
30-04-2020
OPTSTK
CE85.00
1.70 -0.60 -26.09% 62.75
Previous Close 2.30
Open 2.30
High 2.30
Low 1.60
Vol 1,14,800
Open Interest (OI) 1,96,800
Change in OI 16,400
Bid Price 1.70
Offer Price 1.85
Bid Quantity 4,100
Offer Quantity 4,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
30-04-2020
OPTSTK
PE30.00
0.75 -1.25 -62.50% 63.70
Previous Close 2.00
Open 0.50
High 0.90
Low 0.50
Vol 16,400
Open Interest (OI) 20,500
Change in OI 12,300
Bid Price 0.60
Offer Price 0.75
Bid Quantity 4,100
Offer Quantity 8,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
30-04-2020
OPTSTK
CE120.00
0.35 -0.65 -65.00% 64.10
Previous Close 1.00
Open 0.30
High 0.40
Low 0.30
Vol 24,600
Open Interest (OI) 36,900
Change in OI 20,500
Bid Price 0.30
Offer Price 0.55
Bid Quantity 4,100
Offer Quantity 4,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
30-04-2020
OPTSTK
CE55.00
14.40 -35.40 -71.08% 50.05
Previous Close 49.80
Open 14.40
High 14.40
Low 14.40
Vol 8,200
Open Interest (OI) 8,200
Change in OI 0
Bid Price 1.20
Offer Price 14.60
Bid Quantity 28,700
Offer Quantity 32,800

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