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
CE103.00
2.65 0.25 10.42% 100.20
Previous Close 2.40
Open 3.50
High 3.70
Low 2.20
Vol 6,31,400
Open Interest (OI) 4,77,400
Change in OI 0
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
CE106.00
1.35 0.10 8.00% 101.50
Previous Close 1.25
Open 1.85
High 2.05
Low 1.15
Vol 13,62,900
Open Interest (OI) 7,23,800
Change in OI 0
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
CE109.00
0.70 0.05 7.69% 102.15
Previous Close 0.65
Open 1.10
High 1.10
Low 0.60
Vol 6,00,600
Open Interest (OI) 6,23,700
Change in OI 0
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
CE105.00
1.70 0.10 6.25% 101.15
Previous Close 1.60
Open 2.10
High 2.50
Low 1.40
Vol 64,68,000
Open Interest (OI) 22,79,200
Change in OI 0
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
CE100.00
4.70 0.25 5.62% 98.15
Previous Close 4.45
Open 5.40
High 6.10
Low 4.00
Vol 10,54,900
Open Interest (OI) 8,08,500
Change in OI 0
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
CE107.00
1.05 0.05 5.00% 101.80
Previous Close 1.00
Open 1.70
High 1.75
Low 0.90
Vol 15,47,700
Open Interest (OI) 10,93,400
Change in OI 0
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
CE104.00
2.10 0.10 5.00% 100.75
Previous Close 2.00
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
PE104.00
2.90 0.05 1.75% 99.95
Previous Close 2.85
Open 0.15
High 3.05
Low 0.15
Vol 6,23,700
Open Interest (OI) 3,92,700
Change in OI 0
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
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 0
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
CE107.50
0.90 0.00 0.00% 101.95
Previous Close 0.90
Open 1.35
High 1.55
Low 0.80
Vol 4,15,800
Open Interest (OI) 2,00,200
Change in OI 0
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
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
PE107.00
3.80 0.00 0.00% 99.05
Previous Close 3.80
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
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
CE130.00
0.05 0.00 0.00% 102.80
Previous Close 0.05
Open 0.10
High 0.10
Low 0.05
Vol 61,600
Open Interest (OI) 12,01,200
Change in OI 0
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
CE111.00
0.40 0.00 0.00% 102.45
Previous Close 0.40
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
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
CE125.00
0.10 0.00 0.00% 102.75
Previous Close 0.10
Open 0.15
High 0.15
Low 0.10
Vol 1,07,800
Open Interest (OI) 10,16,400
Change in OI 0
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
CE101.00
3.45 0.00 0.00% 99.40
Previous Close 3.45
Open 3.45
High 3.45
Low 3.45
Vol 30,800
Open Interest (OI) 1,84,800
Change in OI 0
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
PE97.50
0.50 0.00 0.00% 102.35
Previous Close 0.50
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
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
CE102.50
3.30 0.00 0.00% 99.55
Previous Close 3.30
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
PE102.50
2.05 0.00 0.00% 100.80
Previous Close 2.05
Open 1.40
High 2.25
Low 1.40
Vol 2,00,200
Open Interest (OI) 1,61,700
Change in OI 0
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
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
CE70.00
33.05 0.00 0.00% 69.80
Previous Close 33.05
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
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
PE80.00
0.10 0.00 0.00% 102.75
Previous Close 0.10
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
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
PE94.00
0.40 0.00 0.00% 102.45
Previous Close 0.40
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
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) 92,400
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
PE98.00
0.80 0.00 0.00% 102.05
Previous Close 0.80
Open 0.85
High 0.85
Low 0.65
Vol 3,08,000
Open Interest (OI) 8,00,800
Change in OI 0
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
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
PE84.00
0.15 0.00 0.00% 102.70
Previous Close 0.15
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
29-04-2021
OPTSTK
CE114.00
0.35 0.00 0.00% 102.50
Previous Close 0.35
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
CE119.00
0.10 0.00 0.00% 102.75
Previous Close 0.10
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
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
CE113.00
0.30 0.00 0.00% 102.55
Previous Close 0.30
Open 0.55
High 0.70
Low 0.30
Vol 2,07,900
Open Interest (OI) 1,00,100
Change in OI 0
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
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
PE85.00
0.15 0.00 0.00% 102.70
Previous Close 0.15
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
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) 1,92,500
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
PE106.00
4.30 0.00 0.00% 98.55
Previous Close 4.30
Open 2.75
High 4.30
Low 2.75
Vol 53,900
Open Interest (OI) 1,46,300
Change in OI 0
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
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
CE95.00
9.20 0.00 0.00% 93.65
Previous Close 9.20
Open 9.50
High 9.50
Low 9.20
Vol 46,200
Open Interest (OI) 1,54,000
Change in OI 0
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
PE95.00
0.40 0.00 0.00% 102.45
Previous Close 0.40
Open 0.40
High 0.45
Low 0.35
Vol 8,00,800
Open Interest (OI) 21,40,600
Change in OI 0
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
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
PE110.00
7.10 0.00 0.00% 95.75
Previous Close 7.10
Open 6.85
High 7.10
Low 6.30
Vol 92,400
Open Interest (OI) 6,16,000
Change in OI 0
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
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
CE108.00
0.80 0.00 0.00% 102.05
Previous Close 0.80
Open 1.30
High 1.30
Low 0.70
Vol 12,08,900
Open Interest (OI) 26,64,200
Change in OI 0
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
PE108.00
5.65 0.00 0.00% 97.20
Previous Close 5.65
Open 4.80
High 5.65
Low 4.80
Vol 15,400
Open Interest (OI) 1,15,500
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
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
PE96.00
0.50 0.00 0.00% 102.35
Previous Close 0.50
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
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
PE90.00
0.25 0.00 0.00% 102.60
Previous Close 0.25
Open 0.25
High 0.25
Low 0.20
Vol 3,38,800
Open Interest (OI) 20,17,400
Change in OI 0
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
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
CE120.00
0.15 0.00 0.00% 102.70
Previous Close 0.15
Open 0.20
High 0.25
Low 0.15
Vol 12,62,800
Open Interest (OI) 52,43,700
Change in OI 0
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
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
CE99.00
6.00 0.00 0.00% 96.85
Previous Close 6.00
Open 5.55
High 6.00
Low 5.55
Vol 23,100
Open Interest (OI) 61,600
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
PE99.00
0.90 0.00 0.00% 101.95
Previous Close 0.90
Open 0.85
High 0.95
Low 0.75
Vol 1,92,500
Open Interest (OI) 3,92,700
Change in OI 0
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
CE102.00
2.85 -0.05 -1.72% 100.00
Previous Close 2.90
Open 4.50
High 4.50
Low 2.80
Vol 69,300
Open Interest (OI) 2,92,600
Change in OI 0
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
PE102.00
1.65 -0.10 -5.71% 101.20
Previous Close 1.75
Open 1.45
High 2.05
Low 1.20
Vol 6,16,000
Open Interest (OI) 5,46,700
Change in OI 0
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
PE103.00
2.10 -0.15 -6.67% 100.75
Previous Close 2.25
Open 1.95
High 2.55
Low 1.45
Vol 6,08,300
Open Interest (OI) 5,54,400
Change in OI 0
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 -0.10 -6.67% 101.45
Previous Close 1.50
Open 1.30
High 1.60
Low 1.30
Vol 1,46,300
Open Interest (OI) 2,31,000
Change in OI 0
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 -0.25 -7.69% 99.85
Previous Close 3.25
Open 2.25
High 3.70
Low 2.20
Vol 8,54,700
Open Interest (OI) 13,55,200
Change in OI 0
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
PE100.00
1.05 -0.10 -8.70% 101.80
Previous Close 1.15
Open 1.00
High 1.35
Low 0.85
Vol 22,86,900
Open Interest (OI) 17,09,400
Change in OI 0
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
CE110.00
0.50 -0.05 -9.09% 102.35
Previous Close 0.55
Open 0.75
High 0.90
Low 0.45
Vol 65,06,500
Open Interest (OI) 87,08,700
Change in OI 0
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
CE112.00
0.35 -0.05 -12.50% 102.50
Previous Close 0.40
Open 0.65
High 0.70
Low 0.35
Vol 11,31,900
Open Interest (OI) 16,55,500
Change in OI 0
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 -0.10 -33.33% 102.65
Previous Close 0.30
Open 0.35
High 0.40
Low 0.20
Vol 24,71,700
Open Interest (OI) 31,33,900
Change in OI 0
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
27-05-2021
OPTSTK
PE104.00
4.95 0.00 0.00% 97.90
Previous Close 4.95
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
CE110.00
3.00 0.00 0.00% 99.85
Previous Close 3.00
Open 3.95
High 3.95
Low 3.00
Vol 1,15,500
Open Interest (OI) 2,84,900
Change in OI 0
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
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
CE108.00
4.50 0.00 0.00% 98.35
Previous Close 4.50
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
CE115.00
1.95 0.00 0.00% 100.90
Previous Close 1.95
Open 2.00
High 2.00
Low 1.90
Vol 23,100
Open Interest (OI) 30,800
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
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
CE105.00
4.70 0.00 0.00% 98.15
Previous Close 4.70
Open 4.90
High 4.90
Low 4.70
Vol 30,800
Open Interest (OI) 46,200
Change in OI 0
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
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
CE125.00
0.55 0.00 0.00% 102.30
Previous Close 0.55
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
27-05-2021
OPTSTK
PE98.00
4.65 0.00 0.00% 98.20
Previous Close 4.65
Open 4.65
High 4.65
Low 4.65
Vol 7,700
Open Interest (OI) 15,400
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
CE100.00
7.90 0.00 0.00% 94.95
Previous Close 7.90
Open 8.00
High 8.50
Low 7.15
Vol 30,800
Open Interest (OI) 53,900
Change in OI 0
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
PE100.00
3.80 0.00 0.00% 99.05
Previous Close 3.80
Open 3.65
High 3.90
Low 3.55
Vol 1,30,900
Open Interest (OI) 2,31,000
Change in OI 0
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 0.00 0.00% 98.30
Previous Close 4.55
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 0.00 0.00% 101.75
Previous Close 1.10
Open 1.30
High 1.30
Low 1.10
Vol 53,900
Open Interest (OI) 2,46,400
Change in OI 0
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
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
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
24-06-2021
OPTSTK
PE100.00
4.00 0.00 0.00% 98.85
Previous Close 4.00
Open 4.00
High 4.00
Low 4.00
Vol 7,700
Open Interest (OI) 15,400
Change in OI 0
Bid Price 2.85
Offer Price 8.45
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