Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
83.20
Change Change %
4.35 5.52%

Updated:29 May, 2020, 15:59 PM IST

BSE
83.20
Change Change %
4.35 5.52%

Updated:29 May, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
25-06-2020
OPTSTK
PE55.00
0.30 0.20 200.00% 82.90
Previous Close 0.10
Open 0.30
High 0.30
Low 0.30
Vol 8,200
Open Interest (OI) 4,100
Change in OI 0
Bid Price 0.10
Offer Price 0.35
Bid Quantity 4,100
Offer Quantity 4,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
25-06-2020
OPTSTK
CE92.50
1.50 0.65 76.47% 81.70
Previous Close 0.85
Open 1.45
High 1.50
Low 1.45
Vol 16,400
Open Interest (OI) 12,300
Change in OI 8,200
Bid Price 1.25
Offer Price 1.55
Bid Quantity 20,500
Offer Quantity 4,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
25-06-2020
OPTSTK
CE90.00
1.95 0.75 62.50% 81.25
Previous Close 1.20
Open 0.85
High 2.10
Low 0.85
Vol 23,61,600
Open Interest (OI) 10,12,700
Change in OI 4,10,000
Bid Price 1.90
Offer Price 1.95
Bid Quantity 12,300
Offer Quantity 12,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
25-06-2020
OPTSTK
CE87.50
2.60 1.00 62.50% 80.60
Previous Close 1.60
Open 1.40
High 2.80
Low 1.40
Vol 1,80,400
Open Interest (OI) 1,18,900
Change in OI 53,300
Bid Price 2.50
Offer Price 2.70
Bid Quantity 4,100
Offer Quantity 4,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
25-06-2020
OPTSTK
CE85.00
3.50 1.30 59.09% 79.70
Previous Close 2.20
Open 2.05
High 3.90
Low 1.85
Vol 39,77,000
Open Interest (OI) 9,02,000
Change in OI 4,75,600
Bid Price 3.40
Offer Price 3.55
Bid Quantity 32,800
Offer Quantity 12,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
25-06-2020
OPTSTK
CE82.50
4.40 1.60 57.14% 78.80
Previous Close 2.80
Open 2.70
High 4.70
Low 2.55
Vol 8,89,700
Open Interest (OI) 3,28,000
Change in OI 1,31,200
Bid Price 4.40
Offer Price 4.50
Bid Quantity 8,200
Offer Quantity 8,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
25-06-2020
OPTSTK
CE95.00
1.05 0.35 50.00% 82.15
Previous Close 0.70
Open 0.50
High 1.15
Low 0.50
Vol 7,79,000
Open Interest (OI) 5,28,900
Change in OI 2,54,200
Bid Price 0.95
Offer Price 1.05
Bid Quantity 41,000
Offer Quantity 4,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
25-06-2020
OPTSTK
CE80.00
5.75 1.90 49.35% 77.45
Previous Close 3.85
Open 3.75
High 6.00
Low 3.45
Vol 40,13,900
Open Interest (OI) 11,48,000
Change in OI 69,700
Bid Price 5.70
Offer Price 5.80
Bid Quantity 4,100
Offer Quantity 8,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
25-06-2020
OPTSTK
CE77.50
7.40 2.35 46.53% 75.80
Previous Close 5.05
Open 5.00
High 7.50
Low 4.60
Vol 1,06,600
Open Interest (OI) 69,700
Change in OI -12,300
Bid Price 7.20
Offer Price 7.50
Bid Quantity 4,100
Offer Quantity 4,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
25-06-2020
OPTSTK
CE75.00
9.00 2.50 38.46% 74.20
Previous Close 6.50
Open 6.25
High 9.25
Low 5.90
Vol 1,10,700
Open Interest (OI) 73,800
Change in OI 4,100
Bid Price 8.95
Offer Price 9.30
Bid Quantity 4,100
Offer Quantity 4,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
25-06-2020
OPTSTK
CE70.00
13.05 3.15 31.82% 70.15
Previous Close 9.90
Open 9.35
High 13.20
Low 9.35
Vol 82,000
Open Interest (OI) 2,00,900
Change in OI 0
Bid Price 11.75
Offer Price 13.30
Bid Quantity 45,100
Offer Quantity 4,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
25-06-2020
OPTSTK
CE65.00
17.00 2.00 13.33% 66.20
Previous Close 15.00
Open 14.80
High 17.00
Low 14.80
Vol 8,200
Open Interest (OI) 12,300
Change in OI 4,100
Bid Price 17.20
Offer Price 18.50
Bid Quantity 4,100
Offer Quantity 4,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
25-06-2020
OPTSTK
PE95.00
17.35 0.75 4.52% 65.85
Previous Close 16.60
Open 17.35
High 17.35
Low 17.35
Vol 4,100
Open Interest (OI) 57,400
Change in OI 0
Bid Price 13.15
Offer Price 16.55
Bid Quantity 8,200
Offer Quantity 94,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
25-06-2020
OPTSTK
PE40.00
0.30 0.00 0.00% 82.90
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 0.05
Offer Price 0.20
Bid Quantity 4,100
Offer Quantity 12,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
25-06-2020
OPTSTK
PE62.50
0.60 0.00 0.00% 82.60
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 0.15
Offer Price 0.40
Bid Quantity 16,400
Offer Quantity 4,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
25-06-2020
OPTSTK
CE72.50
8.30 0.00 0.00% 74.90
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 10.50
Offer Price 11.30
Bid Quantity 12,300
Offer Quantity 4,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
25-06-2020
OPTSTK
PE92.50
14.00 0.00 0.00% 69.20
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 11.10
Offer Price 12.40
Bid Quantity 16,400
Offer Quantity 16,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
25-06-2020
OPTSTK
CE83.00
4.40 -0.60 -12.00% 78.80
Previous Close 5.00
Open 2.75
High 4.45
Low 2.75
Vol 1,14,800
Open Interest (OI) 61,500
Change in OI 0
Bid Price 4.00
Offer Price 4.40
Bid Quantity 4,100
Offer Quantity 4,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
25-06-2020
OPTSTK
CE84.00
4.00 -0.60 -13.04% 79.20
Previous Close 4.60
Open 4.35
High 4.35
Low 3.15
Vol 16,400
Open Interest (OI) 4,100
Change in OI 0
Bid Price 3.55
Offer Price 4.10
Bid Quantity 8,200
Offer Quantity 4,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
25-06-2020
OPTSTK
CE81.00
4.95 -0.80 -13.91% 78.25
Previous Close 5.75
Open 3.30
High 5.15
Low 3.30
Vol 86,100
Open Interest (OI) 61,500
Change in OI 0
Bid Price 4.90
Offer Price 5.75
Bid Quantity 16,400
Offer Quantity 24,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
25-06-2020
OPTSTK
CE82.00
4.55 -0.80 -14.95% 78.65
Previous Close 5.35
Open 3.10
High 4.85
Low 3.10
Vol 4,42,800
Open Interest (OI) 2,05,000
Change in OI 0
Bid Price 4.50
Offer Price 4.80
Bid Quantity 4,100
Offer Quantity 4,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
25-06-2020
OPTSTK
PE60.00
0.30 -0.10 -25.00% 82.90
Previous Close 0.40
Open 0.40
High 0.40
Low 0.30
Vol 53,300
Open Interest (OI) 1,10,700
Change in OI 4,100
Bid Price 0.25
Offer Price 0.35
Bid Quantity 45,100
Offer Quantity 20,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
25-06-2020
OPTSTK
PE85.00
6.25 -2.35 -27.33% 76.95
Previous Close 8.60
Open 6.70
High 6.80
Low 6.25
Vol 45,100
Open Interest (OI) 32,800
Change in OI 16,400
Bid Price 6.10
Offer Price 6.45
Bid Quantity 12,300
Offer Quantity 4,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
25-06-2020
OPTSTK
PE72.50
1.35 -0.55 -28.95% 81.85
Previous Close 1.90
Open 2.40
High 2.40
Low 1.35
Vol 1,72,200
Open Interest (OI) 73,800
Change in OI 45,100
Bid Price 1.25
Offer Price 1.30
Bid Quantity 8,200
Offer Quantity 4,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
25-06-2020
OPTSTK
PE70.00
0.90 -0.40 -30.77% 82.30
Previous Close 1.30
Open 1.40
High 1.60
Low 0.85
Vol 6,64,200
Open Interest (OI) 4,18,200
Change in OI 94,300
Bid Price 0.90
Offer Price 1.00
Bid Quantity 16,400
Offer Quantity 12,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
25-06-2020
OPTSTK
PE75.00
1.90 -0.85 -30.91% 81.30
Previous Close 2.75
Open 2.75
High 3.30
Low 1.75
Vol 28,82,300
Open Interest (OI) 8,24,100
Change in OI 5,00,200
Bid Price 1.90
Offer Price 1.95
Bid Quantity 4,100
Offer Quantity 4,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
25-06-2020
OPTSTK
PE90.00
9.25 -4.25 -31.48% 73.95
Previous Close 13.50
Open 10.20
High 10.50
Low 9.25
Vol 28,700
Open Interest (OI) 57,400
Change in OI 0
Bid Price 9.25
Offer Price 9.95
Bid Quantity 28,700
Offer Quantity 4,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
25-06-2020
OPTSTK
CE79.00
4.55 -2.10 -31.58% 78.65
Previous Close 6.65
Open 4.15
High 4.55
Low 4.15
Vol 8,200
Open Interest (OI) 8,200
Change in OI 0
Bid Price 5.15
Offer Price 7.15
Bid Quantity 41,000
Offer Quantity 16,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
25-06-2020
OPTSTK
PE77.50
2.55 -1.20 -32.00% 80.65
Previous Close 3.75
Open 3.95
High 4.45
Low 2.55
Vol 3,36,200
Open Interest (OI) 1,96,800
Change in OI 32,800
Bid Price 2.25
Offer Price 2.65
Bid Quantity 49,200
Offer Quantity 4,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
25-06-2020
OPTSTK
PE80.00
3.50 -1.65 -32.04% 79.70
Previous Close 5.15
Open 5.40
High 5.65
Low 3.45
Vol 6,47,800
Open Interest (OI) 2,78,800
Change in OI 1,18,900
Bid Price 3.60
Offer Price 3.70
Bid Quantity 4,100
Offer Quantity 4,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
25-06-2020
OPTSTK
PE79.00
4.10 -2.40 -36.92% 79.10
Previous Close 6.50
Open 4.85
High 4.85
Low 4.10
Vol 20,500
Open Interest (OI) 12,300
Change in OI 0
Bid Price 2.80
Offer Price 3.55
Bid Quantity 32,800
Offer Quantity 41,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
25-06-2020
OPTSTK
PE65.00
0.40 -0.30 -42.86% 82.80
Previous Close 0.70
Open 0.70
High 0.75
Low 0.35
Vol 1,80,400
Open Interest (OI) 2,17,300
Change in OI 1,02,500
Bid Price 0.35
Offer Price 0.50
Bid Quantity 28,700
Offer Quantity 8,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
25-06-2020
OPTSTK
PE50.00
0.20 -0.15 -42.86% 83.00
Previous Close 0.35
Open 0.20
High 0.20
Low 0.20
Vol 8,200
Open Interest (OI) 61,500
Change in OI 0
Bid Price 0.15
Offer Price 0.20
Bid Quantity 8,200
Offer Quantity 4,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
25-06-2020
OPTSTK
PE76.00
2.70 -2.30 -46.00% 80.50
Previous Close 5.00
Open 2.95
High 3.10
Low 2.70
Vol 45,100
Open Interest (OI) 45,100
Change in OI 0
Bid Price 1.80
Offer Price 2.40
Bid Quantity 24,600
Offer Quantity 16,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
25-06-2020
OPTSTK
PE82.00
4.15 -4.10 -49.70% 79.05
Previous Close 8.25
Open 4.15
High 4.15
Low 4.15
Vol 4,100
Open Interest (OI) 0
Change in OI 0
Bid Price 4.20
Offer Price 4.85
Bid Quantity 32,800
Offer Quantity 4,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
25-06-2020
OPTSTK
PE77.00
2.45 -3.05 -55.45% 80.75
Previous Close 5.50
Open 3.40
High 3.40
Low 2.45
Vol 20,500
Open Interest (OI) 16,400
Change in OI 0
Bid Price 2.10
Offer Price 2.70
Bid Quantity 49,200
Offer Quantity 8,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
25-06-2020
OPTSTK
PE71.00
1.30 -1.70 -56.67% 81.90
Previous Close 3.00
Open 1.30
High 1.30
Low 1.30
Vol 4,100
Open Interest (OI) 0
Change in OI 0
Bid Price 0.55
Offer Price 1.20
Bid Quantity 57,400
Offer Quantity 8,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
25-06-2020
OPTSTK
PE78.00
2.45 -3.55 -59.17% 80.75
Previous Close 6.00
Open 4.70
High 4.70
Low 2.45
Vol 69,700
Open Interest (OI) 32,800
Change in OI 0
Bid Price 2.45
Offer Price 3.40
Bid Quantity 41,000
Offer Quantity 49,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
25-06-2020
OPTSTK
PE67.50
0.60 -1.15 -65.71% 82.60
Previous Close 1.75
Open 0.60
High 0.60
Low 0.60
Vol 8,200
Open Interest (OI) 8,200
Change in OI 0
Bid Price 0.25
Offer Price 0.75
Bid Quantity 57,400
Offer Quantity 4,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
30-07-2020
OPTSTK
PE65.00
5.00 0.00 0.00% 78.20
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 1.85
Bid Quantity 46,200
Offer Quantity 46,200

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