Go Ad-Free
My Alerts
Moneycontrol
Moneycontrol PRO
Get App Open
In App
News on WhatsApp
News on WhatsApp
Go PRO Now
Open App
YOU ARE HERE > MONEYCONTROL > MARKETS > F&O PRICE - ONGC

Stock

Expiry Date

SEARCH FUTURES

ONGC 30Dec2025

LIVE
NSE
Dec 26, 15:14

234.84

0.92 (0.39%)

BSE: 500312  |  NSE: ONGC  |  ISIN: INE213A01029
Open Price 233.92
High Price 235.48
Low Price 232.93
Prev. Close 233.92
Spot Price 234.53
Open Int PCR 0.40
Prev OI PCR 0.41
Bid Price 234.77
Bid Qty 6,750
Rollover % 62.11%
Average Price 234.33
No. of Contracts Traded 10,683
Turnover (Rs. in lakhs) 56,325.32
Market Lot 2250
Open Interest 41,820,750
Open Int. Chg -20,252,250
Open Int. Chg % -32.63
Offer Price 234.80
Offer Qty 2,250
Rollover Cost 1.45

Option Chain Snapshot

Enter Strike Price Range
GO
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
- - - - - 195.00 - - - - -
- - - - - 200.00 0.02 - - 36,000 -
- - - - - 205.00 0.01 - 60,750 63,000 -60,750
- - - - - 209.00 0.02 -0.08 20,250 112,500 -18,000
22.36 - - 4,500 - 210.00 0.03 0.01 42,750 378,000 6,750
- - - - - 212.50 - - - - -
32.31 - - 27,000 - 214.00 0.05 - - 123,750 -
20.53 - - 4,500 - 215.00 0.04 -0.01 69,750 461,250 -27,000
- - - - - 217.50 0.04 - - 119,250 -
- - - - - 219.00 0.03 - - 767,250 -
17.20 - - 78,750 - 220.00 0.05 -0.01 173,250 517,500 -38,250
- - - - - 221.50 0.05 -0.04 45,000 398,250 -13,500
22.95 -0.05 - 6,750 - 222.50 0.09 0.01 148,500 78,750 11,250
11.00 1.03 13,500 9,000 -6,750 224.00 0.09 - 297,000 321,750 56,250
9.35 -1.65 4,500 94,500 - 225.00 0.09 -0.02 531,000 452,250 -168,750
- - - - - 226.50 0.08 -0.05 209,250 155,250 -63,000
7.01 0.23 40,500 99,000 -13,500 227.50 0.09 -0.08 263,250 173,250 -126,000
5.81 0.63 60,750 90,000 -11,250 229.00 0.12 -0.13 414,000 357,750 -65,250
4.99 0.76 598,500 882,000 -236,250 230.00 0.16 -0.21 2,362,500 1,512,000 -479,250
- - - - - 231.50 0.26 -0.38 724,500 207,000 -283,500
2.70 0.40 371,250 1,192,500 -78,750 232.50 0.40 -0.53 1,147,500 645,750 -288,000
1.70 0.19 1,777,500 488,250 -238,500 234.00 0.93 -0.65 1,365,750 1,129,500 -72,000
1.08 0.01 8,685,000 1,892,250 -105,750 235.00 1.34 -0.82 1,741,500 954,000 -231,750
- - - - - 236.50 2.34 -0.90 402,750 213,750 -270,000
0.40 -0.07 2,794,500 1,647,000 -427,500 237.50 3.09 -0.95 211,500 506,250 -101,250
0.20 -0.09 1,226,250 839,250 -150,750 239.00 4.50 -0.75 112,500 202,500 -96,750
0.13 -0.08 4,752,000 7,168,500 -258,750 240.00 5.30 -0.89 274,500 839,250 -180,000
0.06 -0.07 625,500 5,449,500 -13,500 241.50 6.60 -0.88 90,000 267,750 -29,250
0.05 -0.07 418,500 1,325,250 -180,000 242.50 7.86 0.76 11,250 252,000 -6,750
0.03 -0.06 261,000 3,429,000 -36,000 244.00 9.50 -0.87 20,250 378,000 -11,250
0.02 -0.07 1,305,000 3,278,250 -204,750 245.00 10.11 -0.99 137,250 585,000 -103,500
0.01 -0.07 191,250 1,395,000 -11,250 246.50 11.55 -1.13 4,500 371,250 -4,500
0.02 -0.06 54,000 1,100,250 -6,750 247.50 13.50 - 2,250 247,500 -2,250
0.05 -0.01 117,000 634,500 -90,000 249.00 14.20 -0.90 6,750 245,250 -
0.02 -0.04 1,197,000 8,784,000 -288,000 250.00 15.30 -0.88 69,750 1,410,750 -65,250
0.05 -0.02 24,750 409,500 -2,250 251.50 17.75 8.71 2,250 76,500 -2,250
0.02 -0.08 65,250 1,235,250 -42,750 252.50 14.04 - - 45,000 -
0.04 -0.02 121,500 807,750 -63,000 254.00 19.70 -0.60 87,750 231,750 -76,500
0.04 -0.01 193,500 1,779,750 -58,500 255.00 20.50 -0.63 22,500 96,750 -13,500
0.05 - 2,250 211,500 -2,250 256.50 23.00 13.50 2,250 40,500 -2,250
0.04 -0.04 31,500 254,250 -15,750 257.50 14.19 - - 40,500 -
0.04 - - 236,250 - 259.00 24.90 2.90 2,250 81,000 -
0.04 - 279,000 1,435,500 -168,750 260.00 25.40 2.40 27,000 357,750 -27,000
0.05 0.02 24,750 63,000 -13,500 261.50 15.25 -0.05 - 105,750 -
0.02 0.01 24,750 60,750 -27,000 262.50 15.35 - - 13,500 -
0.02 - 2,250 319,500 -2,250 264.00 29.45 -1.55 18,000 99,000 -18,000
0.01 -0.02 81,000 735,750 -6,750 265.00 30.00 - - 1,210,500 -
0.03 -0.12 101,250 121,500 -15,750 266.50 - - - - -
0.13 - - 114,750 - 267.50 32.00 - - 2,250 -
0.02 -0.02 54,000 164,250 -38,250 269.00 - - - - -
0.01 - - 598,500 - 270.00 35.30 0.10 2,250 150,750 -2,250
0.10 - - 139,500 - 271.50 - - - - -
0.01 -0.04 - 164,250 - 272.50 - - - - -
0.01 - 2,250 497,250 -2,250 274.00 39.24 0.99 126,000 168,750 -126,000
0.04 - - 63,000 - 275.00 40.00 -1.50 2,250 105,750 -2,250
0.02 - - 36,000 - 279.00 - - - - -
0.03 0.02 22,500 186,750 -15,750 280.00 45.50 -2.25 49,500 60,750 -49,500
0.40 - - 4,500 - 284.00 37.60 - - 6,750 -
0.02 - - 4,500 - 285.00 37.70 - - 2,250 -
- - - - - 289.00 38.15 - - 2,250 -
- - - - - 290.00 38.70 - - 4,500 -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
 Current OI Change % Chg
Future
 41,820,750 -20,252,250 -32.63%
Call
 49,563,000 -2,832,750 -5.41%
Put
 17,385,750 -3,051,000 -14.93%
Total
 108,769,500 -26,136,000 -19.37%
Change in Volumes
Current Vol Change % Chg
Future
 24,036,750 19,584,000 439.82%
Call
 25,524,000 16,436,250 180.86%
Put
 11,301,750 7,461,000 194.26%
Total
 60,862,500 43,481,250 250.16%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
ONGC
 192,451,500 51,714,000 372.15%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
ONGC 30Dec2025 - 235.00 1.08 8,685,000
ONGC 30Dec2025 - 240.00 0.13 4,752,000
ONGC 30Dec2025 - 237.50 0.40 2,794,500
ONGC 30Dec2025 - 234.00 1.70 1,777,500
ONGC 30Dec2025 - 245.00 0.02 1,305,000
Most Active Puts
Puts Price Volumes
ONGC 30Dec2025 - 230.00 0.16 2,362,500
ONGC 30Dec2025 - 235.00 1.34 1,741,500
ONGC 30Dec2025 - 234.00 0.93 1,365,750
ONGC 30Dec2025 - 232.50 0.40 1,147,500
ONGC 30Dec2025 - 231.50 0.26 724,500

Fundamentals

Market Cap
295,045.29
* EPS (TTM)
25.88
* P/E
9.06
* P/C
0.00
* Book Value
0.00
* Price/Book
0.00
Div (%)
0.00
Industry P/E
Market Lot
2,250
Face Value
0.00
Div Yield (%)
0.00
Deliverables (%)
57.14
DELIVERY AVERAGES
3-Day 57.72%
5-Day 59.81%
8-Day 51.07%
* As per latest stand alone adjusted profit after extra-ordinary items.
OUR WINNING PICKS

DID YOU INVEST?

INTRADAY PICKS!

(June 17, 2016)

AT (Rs)



GAIN (Rs)

ALL TIME WINNERS

RECO PRICE

PEAK PRICE

OUR PACKAGES

Super Combo
4050

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

Technical
1800

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

Fundamental
1800

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

Advisory Alert: It has come to our attention that certain individuals are representing themselves as affiliates of Moneycontrol and soliciting funds on the false promise of assured returns on their investments. We wish to reiterate that Moneycontrol does not solicit funds from investors and neither does it promise any assured returns. In case you are approached by anyone making such claims, please write to us at grievanceofficer@nw18.com or call on 02268882347