Moneycontrol
SENSEX NIFTY
YOU ARE HERE > MONEYCONTROL > MARKETS > F&O PRICE - ONGC

Stock

Expiry Date

ONGC 28Dec2017

LIVE
NSE
Dec 18, 15:32

183.55

-0.20 (-0.11%)

BSE: 500312  |  NSE: ONGC  |  ISIN: INE213A01029
Open Price 181.10
High Price 184.30
Low Price 177.05
Prev. Close 183.75
Spot Price 183.05
Open Int PCR 0.39
Prev OI PCR 0.41
Bid Price 183.55
Bid Qty 11,250
Rollover % 6.06%
Average Price 182.18
No. of Contracts Traded 2,759
Turnover (Rs. in lakhs) 18,848.80
Market Lot 3750
Open Interest 43,590,000
Open Int. Chg -435,000
Open Int. Chg % -0.99
Offer Price 183.60
Offer Qty 7,500
Rollover Cost 0.75

Chart - ONGC

Option Chain Snapshot

Enter Strike Price Range
Calls Strike
Price
Puts
LTP (Rs) Net Change Volume Open Interest Change In Open Int LTP (Rs) Net Change Volume Open Interest Change In Open Int
41.40 - - - - 132.50 0.30 - - - -
39.05 - - - - 135.00 - - - - -
36.70 - - - - 137.50 0.50 - - - -
34.40 - - - - 140.00 - - - - -
32.15 - - - - 142.50 - - - - -
30.00 - - - - 145.00 - - - - -
27.85 - - - - 147.50 - - - - -
31.50 - - 3,750 - 150.00 0.10 - - 7,500 -
23.75 - - - - 152.50 2.35 - - - -
21.85 - - - - 155.00 0.30 - - 18,750 -
- - - - - 157.50 0.20 - - 56,250 -
- - - - - 160.00 0.20 - 18,750 202,500 -
- - - - - 162.50 0.15 -0.15 7,500 97,500 -
- - - - - 165.00 0.20 -0.05 41,250 168,750 15,000
14.80 - - 11,250 - 167.50 0.25 -0.05 37,500 37,500 18,750
14.00 - 3,750 48,750 - 170.00 0.40 -0.05 217,500 708,750 22,500
- - - - - 172.50 0.50 -0.20 71,250 116,250 -15,000
9.50 -0.85 22,500 270,000 -3,750 175.00 0.70 -0.30 307,500 506,250 7,500
6.95 -0.65 78,750 165,000 -26,250 177.50 1.00 -0.45 273,750 172,500 -7,500
5.20 -0.75 708,750 851,250 3,750 180.00 1.55 -0.65 738,750 517,500 -33,750
3.50 -0.90 577,500 225,000 26,250 182.50 2.50 -0.70 138,750 172,500 -7,500
2.45 -0.80 1,451,250 1,556,250 52,500 185.00 3.50 -0.95 202,500 446,250 -30,000
1.55 -0.90 262,500 356,250 22,500 187.50 8.60 2.20 7,500 71,250 -3,750
1.05 -0.75 1,428,750 2,711,250 71,250 190.00 7.40 -0.45 7,500 206,250 -
0.90 -0.35 105,000 258,750 18,750 192.50 - - - - -
0.55 -0.40 663,750 915,000 187,500 195.00 12.05 - - 236,250 -
0.45 -0.60 15,000 33,750 -3,750 197.50 - - - - -
0.35 -0.25 585,000 2,062,500 157,500 200.00 16.30 - - 67,500 -
0.25 -0.25 11,250 90,000 - 202.50 - - - - -
0.20 -0.15 93,750 82,500 -56,250 205.00 24.70 - - 7,500 -
0.30 - - 33,750 - 207.50 34.30 - - - -
0.10 -0.15 15,000 228,750 -3,750 210.00 36.55 - - - -
- - - - - 212.50 38.80 - - - -
0.10 -0.20 7,500 33,750 - 215.00 41.10 - - - -
- - - - - 217.50 43.40 - - - -
0.20 - - 11,250 - 220.00 45.70 - - - -
0.80 - - 3,750 - 222.50 48.05 - - - -
- - - - - 225.00 48.30 - - - -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
Current OI Change % Chg
Future
43,590,000 -435,000 -0.99%
Call
9,952,500 446,250 4.69%
Put
3,817,500 -33,750 -0.88%
Total
57,360,000 -22,500 -0.04%
Change in Volumes
Current Vol Change % Chg
Future
10,346,250 2,036,250 24.50%
Call
6,030,000 551,250 10.06%
Put
2,070,000 228,750 12.42%
Total
18,446,250 2,816,250 18.02%

Position Limit

Current OI Market-Wide Limit Total % of OI to Markewide Limit
ONGC
60,468,750 40,975,846 147.57%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
ONGC 28Dec2017 - 185.00 2.45 1,451,250
ONGC 28Dec2017 - 190.00 1.05 1,428,750
ONGC 28Dec2017 - 180.00 5.20 708,750
ONGC 28Dec2017 - 195.00 0.55 663,750
ONGC 28Dec2017 - 200.00 0.35 585,000
Most Active Puts
Puts Price Volumes
ONGC 28Dec2017 - 180.00 1.55 738,750
ONGC 28Dec2017 - 175.00 0.70 307,500
ONGC 28Dec2017 - 177.50 1.00 273,750
ONGC 28Dec2017 - 170.00 0.40 217,500
ONGC 28Dec2017 - 185.00 3.50 202,500

Fundamentals

Market Cap
234,912.37
* EPS (TTM)
13.80
* P/E
13.26
* P/C
7.86
* Book Value
144.58
* Price/Book
1.27
Div (%)
121.00
Industry P/E
14.96
Market Lot
3,750
Face Value
5.00
Div Yield (%)
3.31
Deliverables (%)
66.90
DELIVERY AVERAGES
3-Day 49.38%
5-Day 51.10%
8-Day 54.00%
* As per latest stand alone adjusted profit after extra-ordinary items.
OUR WINNING PICKS

DID YOU INVEST?

INTRADAY PICKS!

(December 15, 2017)

AT (Rs)



GAIN (Rs)

ALL TIME WINNERS

RECO PRICE

PEAK PRICE

OUR PACKAGES

Super Combo

Powerful mix of both trader and investor packs with timely expert advice.

Technical

Designed especially for traders looking to tap the profit opportunities of volatile markets.

Fundamental

For all investors looking to unearth stocks that are poised to move.

Sections
Follow us on
Available On