Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
66.25
Change Change %
-0.60 -0.90%

Updated:28 Oct, 2020, 14:19 PM IST

BSE
66.30
Change Change %
-0.55 -0.82%

Updated:28 Oct, 2020, 14:26 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-10-2020
OPTSTK
PE67.50
1.60 0.40 33.33% 64.65
Previous Close 1.20
Open 1.30
High 1.60
Low 0.80
Vol 77,000
Open Interest (OI) 5,92,900
Change in OI -38,500
Bid Price 1.30
Offer Price 1.55
Bid Quantity 7,700
Offer Quantity 23,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-10-2020
OPTSTK
PE68.00
2.00 0.45 29.03% 64.25
Previous Close 1.55
Open 1.30
High 2.00
Low 1.20
Vol 77,000
Open Interest (OI) 6,16,000
Change in OI -38,500
Bid Price 1.70
Offer Price 1.95
Bid Quantity 23,100
Offer Quantity 15,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-10-2020
OPTSTK
PE69.00
2.95 0.65 28.26% 63.30
Previous Close 2.30
Open 2.30
High 2.95
Low 2.00
Vol 2,61,800
Open Interest (OI) 7,85,400
Change in OI -2,00,200
Bid Price 2.65
Offer Price 2.95
Bid Quantity 7,700
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-10-2020
OPTSTK
PE71.00
4.75 0.65 15.85% 61.50
Previous Close 4.10
Open 4.75
High 4.75
Low 4.75
Vol 7,700
Open Interest (OI) 1,38,600
Change in OI 0
Bid Price 4.20
Offer Price 5.10
Bid Quantity 1,15,500
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-10-2020
OPTSTK
PE75.00
8.70 1.15 15.23% 57.55
Previous Close 7.55
Open 8.00
High 8.70
Low 7.75
Vol 1,07,800
Open Interest (OI) 6,62,200
Change in OI -1,00,100
Bid Price 8.60
Offer Price 8.95
Bid Quantity 15,400
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-10-2020
OPTSTK
PE70.00
3.80 0.50 15.15% 62.45
Previous Close 3.30
Open 3.85
High 4.05
Low 2.80
Vol 4,62,000
Open Interest (OI) 10,08,700
Change in OI -3,46,500
Bid Price 3.75
Offer Price 3.95
Bid Quantity 15,400
Offer Quantity 23,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-10-2020
OPTSTK
PE72.50
6.05 0.55 10.00% 60.20
Previous Close 5.50
Open 6.05
High 6.05
Low 6.05
Vol 23,100
Open Interest (OI) 1,69,400
Change in OI -23,100
Bid Price 6.10
Offer Price 6.50
Bid Quantity 7,700
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-10-2020
OPTSTK
PE90.00
22.85 1.85 8.81% 43.40
Previous Close 21.00
Open 22.85
High 22.85
Low 22.85
Vol 7,700
Open Interest (OI) 15,400
Change in OI 0
Bid Price 14.00
Offer Price 32.65
Bid Quantity 1,77,100
Offer Quantity 1,77,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-10-2020
OPTSTK
PE77.50
11.25 0.75 7.14% 55.00
Previous Close 10.50
Open 10.60
High 11.25
Low 10.25
Vol 30,800
Open Interest (OI) 1,77,100
Change in OI -23,100
Bid Price 11.10
Offer Price 11.35
Bid Quantity 7,700
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-10-2020
OPTSTK
PE80.00
13.85 0.70 5.32% 52.40
Previous Close 13.15
Open 13.00
High 13.95
Low 12.85
Vol 84,700
Open Interest (OI) 3,61,900
Change in OI -61,600
Bid Price 13.60
Offer Price 13.90
Bid Quantity 7,700
Offer Quantity 30,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-10-2020
OPTSTK
CE64.00
4.15 0.00 0.00% 62.10
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 0.75
Offer Price 3.95
Bid Quantity 30,800
Offer Quantity 30,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-10-2020
OPTSTK
CE85.00
0.05 0.00 0.00% 66.20
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 15,400
Open Interest (OI) 21,32,900
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 5,00,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-10-2020
OPTSTK
PE85.00
15.50 0.00 0.00% 50.75
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 17.80
Offer Price 20.50
Bid Quantity 30,800
Offer Quantity 1,77,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-10-2020
OPTSTK
PE59.00
0.05 0.00 0.00% 66.20
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 0.00
Offer Price 1.65
Bid Quantity 0
Offer Quantity 1,77,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-10-2020
OPTSTK
CE75.00
0.05 0.00 0.00% 66.20
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 6,93,000
Open Interest (OI) 39,65,500
Change in OI -4,77,400
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 3,77,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-10-2020
OPTSTK
CE77.00
0.05 0.00 0.00% 66.20
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 7,700
Open Interest (OI) 92,400
Change in OI -7,700
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
29-10-2020
OPTSTK
CE63.00
7.65 0.00 0.00% 58.60
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 1.70
Offer Price 5.60
Bid Quantity 30,800
Offer Quantity 38,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-10-2020
OPTSTK
PE73.00
4.30 0.00 0.00% 61.95
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 5.20
Offer Price 8.60
Bid Quantity 7,700
Offer Quantity 1,77,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-10-2020
OPTSTK
PE61.00
0.15 0.00 0.00% 66.10
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 0.90
Bid Quantity 0
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-10-2020
OPTSTK
CE82.50
0.05 0.00 0.00% 66.20
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 15,400
Open Interest (OI) 2,61,800
Change in OI -15,400
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
29-10-2020
OPTSTK
PE62.50
0.10 0.00 0.00% 66.15
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 30,800
Open Interest (OI) 4,08,100
Change in OI 0
Bid Price 0.05
Offer Price 0.15
Bid Quantity 38,500
Offer Quantity 15,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-10-2020
OPTSTK
CE95.00
0.05 0.00 0.00% 66.20
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 15,400
Open Interest (OI) 10,08,700
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 15,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-10-2020
OPTSTK
PE95.00
28.00 0.00 0.00% 38.25
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 26.20
Offer Price 32.80
Bid Quantity 1,77,100
Offer Quantity 1,77,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-10-2020
OPTSTK
CE102.50
0.15 0.00 0.00% 66.10
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 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 15,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-10-2020
OPTSTK
CE92.50
0.10 0.00 0.00% 66.15
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 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 77,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-10-2020
OPTSTK
PE51.00
0.05 0.00 0.00% 66.20
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 0.00
Offer Price 0.15
Bid Quantity 0
Offer Quantity 23,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-10-2020
OPTSTK
CE80.00
0.05 0.00 0.00% 66.20
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 1,46,300
Open Interest (OI) 55,20,900
Change in OI -1,38,600
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 6,31,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-10-2020
OPTSTK
PE72.00
5.10 0.00 0.00% 61.15
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 5.60
Offer Price 6.80
Bid Quantity 30,800
Offer Quantity 1,07,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-10-2020
OPTSTK
PE53.00
0.05 0.00 0.00% 66.20
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 0.00
Offer Price 0.15
Bid Quantity 0
Offer Quantity 23,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-10-2020
OPTSTK
CE79.00
0.05 0.00 0.00% 66.20
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 15,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-10-2020
OPTSTK
CE90.00
0.05 0.00 0.00% 66.20
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 1,54,000
Open Interest (OI) 16,17,000
Change in OI -77,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,69,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-10-2020
OPTSTK
PE74.00
6.75 0.00 0.00% 59.50
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 6.20
Offer Price 9.35
Bid Quantity 38,500
Offer Quantity 38,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-10-2020
OPTSTK
PE55.00
0.05 0.00 0.00% 66.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,54,800
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 15,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-10-2020
OPTSTK
CE76.00
0.05 0.00 0.00% 66.20
Previous Close 0.05
Open 0.10
High 0.10
Low 0.05
Vol 15,400
Open Interest (OI) 1,46,300
Change in OI -7,700
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 15,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-10-2020
OPTSTK
CE60.00
7.85 0.00 0.00% 58.40
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 4.75
Offer Price 7.95
Bid Quantity 77,000
Offer Quantity 77,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-10-2020
OPTSTK
PE60.00
0.05 0.00 0.00% 66.20
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 2,77,200
Open Interest (OI) 16,55,500
Change in OI -1,92,500
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 3,23,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-10-2020
OPTSTK
PE62.00
0.30 0.00 0.00% 65.95
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 0.35
Bid Quantity 0
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-10-2020
OPTSTK
PE57.50
0.05 0.00 0.00% 66.20
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 7,700
Open Interest (OI) 0
Change in OI -7,700
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 15,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-10-2020
OPTSTK
CE82.00
0.05 0.00 0.00% 66.20
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 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 15,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-10-2020
OPTSTK
CE100.00
0.05 0.00 0.00% 66.20
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 53,900
Open Interest (OI) 7,46,900
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 3,00,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-10-2020
OPTSTK
PE50.00
0.05 0.00 0.00% 66.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,31,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 46,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-10-2020
OPTSTK
PE67.00
1.00 -0.05 -4.76% 65.25
Previous Close 1.05
Open 0.60
High 1.00
Low 0.60
Vol 15,400
Open Interest (OI) 2,84,900
Change in OI 0
Bid Price 1.00
Offer Price 1.40
Bid Quantity 7,700
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-10-2020
OPTSTK
PE66.00
0.40 -0.15 -27.27% 65.85
Previous Close 0.55
Open 0.55
High 0.80
Low 0.25
Vol 1,54,000
Open Interest (OI) 1,69,400
Change in OI -30,800
Bid Price 0.25
Offer Price 0.45
Bid Quantity 15,400
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-10-2020
OPTSTK
CE65.00
1.45 -0.70 -32.56% 64.80
Previous Close 2.15
Open 2.20
High 2.50
Low 1.15
Vol 69,300
Open Interest (OI) 2,23,300
Change in OI -15,400
Bid Price 0.95
Offer Price 1.50
Bid Quantity 92,400
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-10-2020
OPTSTK
PE65.00
0.15 -0.15 -50.00% 66.10
Previous Close 0.30
Open 0.30
High 0.30
Low 0.10
Vol 3,15,700
Open Interest (OI) 14,39,900
Change in OI -1,23,200
Bid Price 0.15
Offer Price 0.20
Bid Quantity 53,900
Offer Quantity 15,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-10-2020
OPTSTK
PE63.00
0.05 -0.05 -50.00% 66.20
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 46,200
Open Interest (OI) 7,23,800
Change in OI -23,100
Bid Price 0.05
Offer Price 0.10
Bid Quantity 38,500
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-10-2020
OPTSTK
CE67.00
0.50 -0.50 -50.00% 65.75
Previous Close 1.00
Open 0.95
High 0.95
Low 0.40
Vol 1,23,200
Open Interest (OI) 2,92,600
Change in OI 15,400
Bid Price 0.40
Offer Price 0.55
Bid Quantity 7,700
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-10-2020
OPTSTK
CE78.00
0.05 -0.05 -50.00% 66.20
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 7,700
Open Interest (OI) 77,000
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
29-10-2020
OPTSTK
CE74.00
0.05 -0.05 -50.00% 66.20
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 1,00,100
Open Interest (OI) 8,70,100
Change in OI -53,900
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 69,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-10-2020
OPTSTK
CE77.50
0.05 -0.05 -50.00% 66.20
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 15,400
Open Interest (OI) 3,38,800
Change in OI -7,700
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 38,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-10-2020
OPTSTK
CE70.00
0.10 -0.15 -60.00% 66.15
Previous Close 0.25
Open 0.20
High 0.20
Low 0.05
Vol 29,72,200
Open Interest (OI) 45,89,200
Change in OI -8,54,700
Bid Price 0.05
Offer Price 0.10
Bid Quantity 7,46,900
Offer Quantity 4,62,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-10-2020
OPTSTK
PE64.00
0.05 -0.10 -66.67% 66.20
Previous Close 0.15
Open 0.10
High 0.10
Low 0.05
Vol 53,900
Open Interest (OI) 1,38,600
Change in OI -15,400
Bid Price 0.05
Offer Price 0.10
Bid Quantity 1,46,300
Offer Quantity 38,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-10-2020
OPTSTK
CE73.00
0.05 -0.10 -66.67% 66.20
Previous Close 0.15
Open 0.10
High 0.10
Low 0.05
Vol 2,77,200
Open Interest (OI) 6,39,100
Change in OI -1,15,500
Bid Price 0.05
Offer Price 0.10
Bid Quantity 15,400
Offer Quantity 2,69,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-10-2020
OPTSTK
CE72.50
0.05 -0.10 -66.67% 66.20
Previous Close 0.15
Open 0.10
High 0.10
Low 0.05
Vol 3,15,700
Open Interest (OI) 9,39,400
Change in OI -1,61,700
Bid Price 0.05
Offer Price 0.10
Bid Quantity 1,00,100
Offer Quantity 1,00,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-10-2020
OPTSTK
CE68.00
0.20 -0.40 -66.67% 66.05
Previous Close 0.60
Open 0.50
High 0.50
Low 0.15
Vol 5,92,900
Open Interest (OI) 4,77,400
Change in OI -7,700
Bid Price 0.15
Offer Price 0.20
Bid Quantity 15,400
Offer Quantity 38,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-10-2020
OPTSTK
CE67.50
0.20 -0.45 -69.23% 66.05
Previous Close 0.65
Open 0.50
High 0.65
Low 0.15
Vol 7,00,700
Open Interest (OI) 5,85,200
Change in OI 2,38,700
Bid Price 0.15
Offer Price 0.25
Bid Quantity 30,800
Offer Quantity 23,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-10-2020
OPTSTK
CE69.00
0.10 -0.25 -71.43% 66.15
Previous Close 0.35
Open 0.20
High 0.30
Low 0.10
Vol 3,46,500
Open Interest (OI) 10,54,900
Change in OI 7,700
Bid Price 0.05
Offer Price 0.10
Bid Quantity 5,23,600
Offer Quantity 23,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-10-2020
OPTSTK
CE66.00
0.70 -1.80 -72.00% 65.55
Previous Close 2.50
Open 1.25
High 1.50
Low 0.70
Vol 23,100
Open Interest (OI) 53,900
Change in OI 0
Bid Price 0.55
Offer Price 1.95
Bid Quantity 23,100
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-10-2020
OPTSTK
CE72.00
0.05 -0.15 -75.00% 66.20
Previous Close 0.20
Open 0.10
High 0.15
Low 0.05
Vol 5,69,800
Open Interest (OI) 13,78,300
Change in OI -2,00,200
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 1,61,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
29-10-2020
OPTSTK
CE71.00
0.05 -0.20 -80.00% 66.20
Previous Close 0.25
Open 0.10
High 0.15
Low 0.05
Vol 3,77,300
Open Interest (OI) 10,62,600
Change in OI -2,00,200
Bid Price 0.05
Offer Price 0.10
Bid Quantity 2,00,200
Offer Quantity 1,23,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
26-11-2020
OPTSTK
PE65.00
2.75 0.40 17.02% 63.50
Previous Close 2.35
Open 2.70
High 2.75
Low 2.25
Vol 3,92,700
Open Interest (OI) 6,16,000
Change in OI 84,700
Bid Price 2.65
Offer Price 2.75
Bid Quantity 7,700
Offer Quantity 53,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
26-11-2020
OPTSTK
PE64.00
2.20 0.30 15.79% 64.05
Previous Close 1.90
Open 2.00
High 2.20
Low 1.90
Vol 30,800
Open Interest (OI) 23,100
Change in OI 15,400
Bid Price 2.20
Offer Price 2.30
Bid Quantity 46,200
Offer Quantity 15,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
26-11-2020
OPTSTK
PE67.50
3.95 0.50 14.49% 62.30
Previous Close 3.45
Open 3.50
High 3.95
Low 3.50
Vol 15,400
Open Interest (OI) 15,400
Change in OI 7,700
Bid Price 4.00
Offer Price 4.10
Bid Quantity 15,400
Offer Quantity 23,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
26-11-2020
OPTSTK
PE55.00
0.40 0.05 14.29% 65.85
Previous Close 0.35
Open 0.45
High 0.45
Low 0.40
Vol 23,100
Open Interest (OI) 38,500
Change in OI 23,100
Bid Price 0.35
Offer Price 0.45
Bid Quantity 15,400
Offer Quantity 15,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
26-11-2020
OPTSTK
PE67.00
3.80 0.40 11.76% 62.45
Previous Close 3.40
Open 3.80
High 3.80
Low 3.15
Vol 69,300
Open Interest (OI) 1,23,200
Change in OI 53,900
Bid Price 3.65
Offer Price 3.80
Bid Quantity 30,800
Offer Quantity 30,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
26-11-2020
OPTSTK
PE60.00
0.95 0.10 11.76% 65.30
Previous Close 0.85
Open 0.95
High 1.10
Low 0.75
Vol 3,85,000
Open Interest (OI) 4,77,400
Change in OI 1,23,200
Bid Price 0.90
Offer Price 1.05
Bid Quantity 7,700
Offer Quantity 38,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
26-11-2020
OPTSTK
PE70.00
5.50 0.40 7.84% 60.75
Previous Close 5.10
Open 5.00
High 5.65
Low 4.85
Vol 2,46,400
Open Interest (OI) 10,39,500
Change in OI 1,92,500
Bid Price 5.45
Offer Price 5.60
Bid Quantity 23,100
Offer Quantity 15,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
26-11-2020
OPTSTK
PE75.00
9.30 0.35 3.91% 56.95
Previous Close 8.95
Open 9.00
High 9.35
Low 8.65
Vol 84,700
Open Interest (OI) 4,38,900
Change in OI 69,300
Bid Price 9.45
Offer Price 9.80
Bid Quantity 7,700
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
26-11-2020
OPTSTK
PE80.00
13.90 0.40 2.96% 52.35
Previous Close 13.50
Open 13.25
High 14.00
Low 13.00
Vol 69,300
Open Interest (OI) 2,00,200
Change in OI 61,600
Bid Price 13.80
Offer Price 14.35
Bid Quantity 15,400
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
26-11-2020
OPTSTK
CE71.00
2.15 0.00 0.00% 64.10
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 1.75
Offer Price 1.80
Bid Quantity 7,700
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
26-11-2020
OPTSTK
CE77.00
1.00 0.00 0.00% 65.25
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 0.65
Offer Price 1.35
Bid Quantity 15,400
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
26-11-2020
OPTSTK
PE61.00
0.75 0.00 0.00% 65.50
Previous Close 0.75
Open 0.75
High 0.75
Low 0.70
Vol 2,61,800
Open Interest (OI) 1,92,500
Change in OI -2,61,800
Bid Price 0.80
Offer Price 1.90
Bid Quantity 7,700
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
26-11-2020
OPTSTK
PE62.50
1.40 0.00 0.00% 64.85
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 1.55
Offer Price 1.85
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
1.60 0.00 0.00% 64.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,30,900
Change in OI 0
Bid Price 1.25
Offer Price 1.55
Bid Quantity 7,700
Offer Quantity 15,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
26-11-2020
OPTSTK
PE72.50
6.90 0.00 0.00% 59.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,23,200
Change in OI 0
Bid Price 6.45
Offer Price 9.70
Bid Quantity 7,700
Offer Quantity 1,77,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
26-11-2020
OPTSTK
PE68.00
3.95 0.00 0.00% 62.30
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 4.25
Offer Price 4.40
Bid Quantity 30,800
Offer Quantity 23,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
26-11-2020
OPTSTK
PE90.00
20.75 0.00 0.00% 45.50
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 21.50
Offer Price 26.05
Bid Quantity 30,800
Offer Quantity 30,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
26-11-2020
OPTSTK
CE76.00
2.00 0.00 0.00% 64.25
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 0.75
Offer Price 1.55
Bid Quantity 7,700
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
26-11-2020
OPTSTK
PE77.50
10.25 0.00 0.00% 56.00
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 8.70
Offer Price 14.55
Bid Quantity 1,77,100
Offer Quantity 1,77,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
26-11-2020
OPTSTK
CE100.00
0.20 0.00 0.00% 66.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,61,700
Change in OI 0
Bid Price 0.15
Offer Price 0.20
Bid Quantity 15,400
Offer Quantity 15,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
26-11-2020
OPTSTK
PE50.00
0.10 0.00 0.00% 66.15
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 0.05
Offer Price 1.00
Bid Quantity 15,400
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
26-11-2020
OPTSTK
PE66.00
2.80 -0.10 -3.45% 63.45
Previous Close 2.90
Open 3.00
High 3.00
Low 2.80
Vol 15,400
Open Interest (OI) 15,400
Change in OI 7,700
Bid Price 3.10
Offer Price 3.25
Bid Quantity 53,900
Offer Quantity 46,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
26-11-2020
OPTSTK
CE60.00
7.40 -0.60 -7.50% 58.85
Previous Close 8.00
Open 7.70
High 7.75
Low 7.40
Vol 23,100
Open Interest (OI) 2,15,600
Change in OI 15,400
Bid Price 6.95
Offer Price 7.60
Bid Quantity 15,400
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
26-11-2020
OPTSTK
CE67.50
2.95 -0.30 -9.23% 63.30
Previous Close 3.25
Open 3.25
High 3.35
Low 2.95
Vol 23,100
Open Interest (OI) 46,200
Change in OI 7,700
Bid Price 2.85
Offer Price 3.00
Bid Quantity 46,200
Offer Quantity 84,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
26-11-2020
OPTSTK
CE68.00
2.75 -0.30 -9.84% 63.50
Previous Close 3.05
Open 3.10
High 3.20
Low 2.75
Vol 2,46,400
Open Interest (OI) 4,38,900
Change in OI 1,07,800
Bid Price 2.65
Offer Price 2.75
Bid Quantity 38,500
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
26-11-2020
OPTSTK
CE65.00
4.05 -0.45 -10.00% 62.20
Previous Close 4.50
Open 4.00
High 4.60
Low 4.00
Vol 1,38,600
Open Interest (OI) 2,15,600
Change in OI 92,400
Bid Price 4.00
Offer Price 4.25
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
3.10 -0.35 -10.14% 63.15
Previous Close 3.45
Open 3.50
High 3.95
Low 3.10
Vol 2,54,100
Open Interest (OI) 2,61,800
Change in OI 2,07,900
Bid Price 3.10
Offer Price 3.15
Bid Quantity 15,400
Offer Quantity 15,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
26-11-2020
OPTSTK
CE70.00
2.05 -0.25 -10.87% 64.20
Previous Close 2.30
Open 2.20
High 2.45
Low 1.95
Vol 13,01,300
Open Interest (OI) 25,10,200
Change in OI 2,92,600
Bid Price 2.00
Offer Price 2.05
Bid Quantity 15,400
Offer Quantity 23,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
26-11-2020
OPTSTK
CE66.00
3.55 -0.45 -11.25% 62.70
Previous Close 4.00
Open 4.10
High 4.10
Low 3.50
Vol 69,300
Open Interest (OI) 46,200
Change in OI 30,800
Bid Price 3.50
Offer Price 3.60
Bid Quantity 15,400
Offer Quantity 15,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
26-11-2020
OPTSTK
CE72.00
1.50 -0.20 -11.76% 64.75
Previous Close 1.70
Open 1.65
High 1.65
Low 1.50
Vol 23,100
Open Interest (OI) 92,400
Change in OI 7,700
Bid Price 1.50
Offer Price 1.60
Bid Quantity 23,100
Offer Quantity 23,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
26-11-2020
OPTSTK
CE85.00
0.35 -0.05 -12.50% 65.90
Previous Close 0.40
Open 0.30
High 0.35
Low 0.30
Vol 46,200
Open Interest (OI) 2,00,200
Change in OI 15,400
Bid Price 0.30
Offer Price 0.35
Bid Quantity 61,600
Offer Quantity 23,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
26-11-2020
OPTSTK
CE69.00
2.35 -0.35 -12.96% 63.90
Previous Close 2.70
Open 2.75
High 2.75
Low 2.35
Vol 92,400
Open Interest (OI) 2,38,700
Change in OI 15,400
Bid Price 2.35
Offer Price 2.40
Bid Quantity 15,400
Offer Quantity 23,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
26-11-2020
OPTSTK
CE75.00
1.00 -0.15 -13.04% 65.25
Previous Close 1.15
Open 1.20
High 1.20
Low 1.00
Vol 5,31,300
Open Interest (OI) 14,93,800
Change in OI 1,84,800
Bid Price 1.00
Offer Price 1.05
Bid Quantity 7,700
Offer Quantity 23,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
26-11-2020
OPTSTK
CE80.00
0.55 -0.10 -15.38% 65.70
Previous Close 0.65
Open 0.60
High 0.65
Low 0.45
Vol 4,54,300
Open Interest (OI) 14,86,100
Change in OI 2,00,200
Bid Price 0.50
Offer Price 0.55
Bid Quantity 7,700
Offer Quantity 77,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
26-11-2020
OPTSTK
CE90.00
0.25 -0.10 -28.57% 66.00
Previous Close 0.35
Open 0.25
High 0.25
Low 0.25
Vol 7,700
Open Interest (OI) 1,92,500
Change in OI 0
Bid Price 0.20
Offer Price 0.25
Bid Quantity 30,800
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
26-11-2020
OPTSTK
PE63.00
1.75 -2.45 -58.33% 64.50
Previous Close 4.20
Open 1.75
High 1.75
Low 1.75
Vol 7,700
Open Interest (OI) 7,700
Change in OI 0
Bid Price 1.35
Offer Price 2.10
Bid Quantity 38,500
Offer Quantity 38,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ONGC
31-12-2020
OPTSTK
CE70.00
3.75 0.00 0.00% 62.50
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 2.25
Offer Price 5.00
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