ONGC 30Mar2026

Add to Watchlist

LIVE

NSE

Mar 09, 14:40

271.50

-7.95 (-2.84%)

BSE: 500312 | NSE: ONGC | ISIN: INE213A01029

Open Price	290.00
High Price	291.70
Low Price	269.00
Prev. Close	279.45
Spot Price	270.50
Open Int PCR	0.41
Prev OI PCR	0.52
Bid Price	271.30
Bid Qty	9000

Average Price	276.95
No. of Contracts Traded	19,527
Turnover (Rs. in lakhs)	121,680.06
Market Lot	2250
Open Interest	126,463,500
Open Int. Chg	14,028,750
Open Int. Chg %	12.48

	CONTRACT	VALUE
	Futures	Options	Futures	Options
Stocks	0	0	0.00	0.00
Index	0	0	0.00	0.00
Total	0	0	0.00	0.00

Option Chain Snapshot

Enter Strike Price Range

Calls					Strike Price	Puts
LTP (Rs)	Net Change	Volume	Open Interest	Change In Open Int	Strike Price	LTP (Rs)	Net Change	Volume	Open Interest	Change In Open Int

-	-	-	-	-	208.00	-	-	-	-	-
55.85	-	-	2,250	-	209.75	0.35	0.15	74,250	121,500	6,750
-	-	-	-	-	211.75	0.40	0.10	58,500	177,750	15,750
-	-	-	-	-	212.00	-	-	-	-	-
62.00	-	-	9,000	-	213.75	0.45	-0.17	9,000	2,250	-
-	-	-	-	-	215.75	0.45	0.20	9,000	78,750	4,500
-	-	-	-	-	216.00	-	-	-	-	-
-	-	-	-	-	217.75	-	-	-	-	-
-	-	-	-	-	218.00	-	-	-	-	-
-	-	-	-	-	219.75	-	-	-	-	-
51.00	3.50	2,250	22,500	-	220.00	0.62	-	-	2,250	-
-	-	-	-	-	221.75	-	-	-	-	-
-	-	-	-	-	222.00	2.50	-	-	4,500	-
51.85	-	-	9,000	-	223.75	0.75	0.45	33,750	99,000	18,000
-	-	-	-	-	224.00	-	-	-	-	-
-	-	-	-	-	225.75	-	-	-	-	-
-	-	-	-	-	226.00	-	-	-	-	-
-	-	-	-	-	226.75	-	-	-	-	-
-	-	-	-	-	227.75	-	-	-	-	-
-	-	-	-	-	228.00	-	-	-	-	-
48.00	-	-	6,750	-	228.75	0.85	0.45	65,250	240,750	-4,500
50.00	-	-	2,250	-	229.75	0.90	0.60	297,000	256,500	38,250
43.00	-	-	2,250	-	230.00	0.50	-	2,250	216,000	-
49.00	-	-	6,750	-	230.75	-	-	-	-	-
48.00	-	-	2,250	-	231.75	-	-	-	-	-
-	-	-	-	-	232.00	-	-	-	-	-
-	-	-	-	-	232.75	0.30	-	-	83,250	-
-	-	-	-	-	233.00	-	-	-	-	-
48.00	-	-	54,000	-	233.75	1.10	0.55	454,500	387,000	58,500
-	-	-	-	-	234.00	-	-	-	-	-
-	-	-	-	-	234.75	1.10	0.45	270,000	33,750	4,500
-	-	-	-	-	235.00	1.05	-	-	33,750	-
44.00	-	-	4,500	-	235.75	-	-	-	-	-
32.77	-	-	-	-	236.00	0.65	-0.10	20,250	117,000	-
-	-	-	-	-	236.75	0.40	-	-	209,250	-
-	-	-	-	-	237.00	-	-	-	-	-
9.50	-	-	-	-	237.75	0.35	-	-	9,000	-
-	-	-	-	-	238.00	-	-	-	-	-
37.50	-	-	4,500	-	238.75	1.50	0.65	36,000	108,000	-13,500
-	-	-	-	-	239.00	0.80	-0.85	22,500	202,500	-
36.50	-	-	2,250	-	239.75	0.70	-	-	36,000	-
36.50	-	-	11,250	-	240.00	1.60	0.75	1,320,750	380,250	83,250
25.50	-	-	4,500	-	240.75	1.75	1.10	96,750	216,000	-
-	-	-	-	-	241.00	-	-	-	-	-
-	-	-	-	-	241.75	0.60	-	-	9,000	-
-	-	-	-	-	242.00	1.00	-	-	2,250	-
-	-	-	-	-	242.75	0.95	-	-	22,500	-
-	-	-	-	-	243.00	1.60	-	-	20,250	-
29.30	-0.70	65,250	137,250	-42,750	243.75	2.10	1.20	247,500	499,500	4,500
-	-	-	-	-	244.00	2.15	1.10	87,750	58,500	13,500
-	-	-	-	-	244.75	2.20	0.80	99,000	213,750	2,250
-	-	-	-	-	245.00	1.20	-0.10	4,500	150,750	-
22.20	-	-	20,250	-	245.75	2.30	1.15	9,000	159,750	-2,250
-	-	-	-	-	246.00	2.90	1.90	11,250	18,000	4,500
-	-	-	-	-	246.75	0.75	-	-	67,500	-
-	-	-	-	-	247.00	1.60	-	-	45,000	-
-	-	-	-	-	247.75	2.75	1.60	85,500	90,000	42,750
29.85	-	-	2,250	-	248.00	1.15	-	-	137,250	-
28.75	-	-	2,250	-	248.75	2.80	1.45	209,250	470,250	-
-	-	-	-	-	249.00	2.35	-	-	15,750	-
28.05	-	-	4,500	-	249.75	2.95	1.60	22,500	40,500	-6,750
25.00	-7.20	45,000	139,500	6,750	250.00	3.00	1.45	3,791,250	1,818,000	632,250
-	-	-	-	-	250.75	3.15	1.60	18,000	112,500	4,500
-	-	-	-	-	251.00	-	-	-	-	-
-	-	-	-	-	251.75	3.35	1.85	90,000	47,250	-9,000
-	-	-	-	-	252.00	3.40	1.70	101,250	132,750	11,250
26.90	-	-	6,750	-	252.75	3.55	2.05	24,750	33,750	-4,500
-	-	-	-	-	253.00	3.60	1.90	144,000	51,750	11,250
20.55	-4.45	11,250	155,250	-9,000	253.75	3.90	2.15	141,750	371,250	-
26.00	-	-	4,500	-	254.00	1.80	-	-	92,250	-
-	-	-	-	-	254.75	1.90	-	-	27,000	-
22.50	-	-	2,250	-	255.00	4.10	2.00	1,701,000	600,750	162,000
-	-	-	-	-	255.75	4.35	2.15	105,750	157,500	27,000
-	-	-	-	-	256.00	4.35	2.40	157,500	72,000	13,500
-	-	-	-	-	256.75	1.90	-	-	31,500	-
-	-	-	-	-	257.00	4.70	2.35	213,750	105,750	31,500
22.75	-	-	4,500	-	257.75	4.75	2.85	90,000	31,500	15,750
-	-	-	-	-	258.00	4.85	2.40	252,000	110,250	47,250
27.50	-	-	92,250	-	258.75	5.25	2.70	281,250	130,500	-56,250
-	-	-	-	-	259.00	5.20	2.65	191,250	99,000	45,000
-	-	-	-	-	259.75	2.80	-	-	58,500	-
16.60	-5.65	596,250	551,250	126,000	260.00	5.45	2.65	3,303,000	1,890,000	13,500
22.50	-	-	114,750	-	260.75	5.75	2.85	310,500	265,500	31,500
-	-	-	-	-	261.00	5.90	3.00	180,000	85,500	-45,000
16.05	-3.40	2,250	29,250	-	261.75	6.25	3.20	128,250	81,000	15,750
-	-	-	-	-	262.00	6.35	3.20	168,750	117,000	-42,750
18.25	0.50	-	22,500	-	262.75	6.65	3.25	47,250	81,000	-4,500
20.00	-	-	2,250	-	263.00	6.75	3.40	96,750	74,250	-20,250
17.45	-	-	211,500	-	263.75	7.05	3.55	130,500	315,000	-58,500
17.40	0.55	-	11,250	-	264.00	7.25	3.55	60,750	229,500	-20,250
16.80	0.60	-	49,500	-	264.75	3.40	-	-	175,500	-
13.20	-4.60	45,000	83,250	22,500	265.00	7.40	3.50	1,968,750	3,555,000	-76,500
13.00	-	-	47,250	-	265.75	7.85	3.80	67,500	137,250	-2,250
16.55	-0.30	-	58,500	-	266.00	8.05	4.40	99,000	184,500	20,250
12.70	-5.15	6,750	20,250	4,500	266.75	8.15	4.00	36,000	155,250	-4,500
13.05	0.75	13,500	40,500	4,500	267.00	8.45	4.10	94,500	92,250	9,000
12.40	-1.40	6,750	54,000	-	267.75	8.60	4.00	99,000	245,250	-15,750
11.80	0.05	33,750	49,500	2,250	268.00	8.85	4.20	236,250	137,250	13,500
11.50	-1.55	38,250	76,500	-2,250	268.75	9.20	4.40	117,000	177,750	-20,250
11.40	-4.50	249,750	60,750	49,500	269.00	9.20	4.30	346,500	110,250	47,250
10.95	-0.10	153,000	78,750	33,750	269.75	9.45	4.35	362,250	198,000	42,750
10.95	-3.70	4,812,750	2,997,000	1,194,750	270.00	9.50	4.20	9,018,000	2,900,250	-740,250
10.55	-3.45	663,750	288,000	110,250	270.75	9.95	4.60	553,500	189,000	9,000
10.40	-3.60	1,003,500	346,500	297,000	271.00	10.10	4.40	792,000	207,000	76,500
10.05	-3.35	623,250	366,750	254,250	271.75	10.65	4.85	663,750	220,500	132,750
9.90	-3.40	1,098,000	634,500	501,750	272.00	10.65	4.70	1,302,750	306,000	27,000
9.60	-3.25	715,500	501,750	411,750	272.75	11.20	5.05	888,750	303,750	249,750
9.50	-3.15	1,219,500	738,000	564,750	273.00	11.15	4.95	1,649,250	576,000	391,500
9.20	-3.00	542,250	463,500	78,750	273.75	11.65	5.20	751,500	315,000	123,750
9.05	-2.95	600,750	252,000	137,250	274.00	11.75	5.05	632,250	207,000	67,500
8.55	-3.15	571,500	198,000	108,000	274.75	11.95	5.05	519,750	155,250	-24,750
8.65	-2.75	6,225,750	1,899,000	738,000	275.00	12.25	5.20	4,583,250	1,174,500	-355,500
8.30	-2.65	726,750	366,750	40,500	275.75	13.25	5.90	1,080,000	222,750	-258,750
8.25	-2.55	1,289,250	632,250	47,250	276.00	13.15	5.85	1,845,000	335,250	-130,500
8.10	-2.20	645,750	157,500	4,500	276.75	13.60	5.90	1,032,750	243,000	-42,750
7.80	-2.40	2,074,500	733,500	218,250	277.00	13.75	5.95	1,482,750	247,500	-54,000
7.65	-2.25	1,912,500	609,750	213,750	277.75	14.00	5.85	1,181,250	245,250	40,500
7.50	-2.25	3,368,250	798,750	317,250	278.00	14.30	5.95	2,286,000	351,000	-63,000
7.30	-2.00	1,998,000	447,750	126,000	278.75	14.95	6.25	1,478,250	339,750	51,750
7.10	-2.10	2,776,500	920,250	526,500	279.00	15.05	6.20	1,941,750	517,500	-36,000
6.95	-1.85	2,196,000	598,500	301,500	279.75	15.55	6.40	846,000	369,000	-38,250
6.90	-1.80	24,981,750	11,846,250	3,406,500	280.00	15.60	6.20	7,985,250	2,139,750	-555,750
6.60	-1.75	3,912,750	704,250	94,500	280.75	15.95	6.30	634,500	303,750	-4,500
6.40	-1.80	4,698,000	4,218,750	33,750	281.00	16.45	6.80	1,332,000	850,500	54,000
6.25	-1.65	1,217,250	499,500	72,000	281.75	16.95	6.70	290,250	414,000	-
6.25	-1.55	2,268,000	987,750	157,500	282.00	16.80	6.45	240,750	477,000	-36,000
6.05	-1.40	1,026,000	384,750	-96,750	282.75	17.30	6.60	182,250	497,250	-38,250
5.95	-1.50	1,345,500	652,500	-9,000	283.00	17.80	6.95	252,000	373,500	-45,000
5.70	-1.35	398,250	1,815,750	11,250	283.75	-	-	-	-	-
5.50	-1.40	812,250	389,250	38,250	284.00	18.50	6.85	580,500	274,500	33,750
5.50	-1.20	504,000	303,750	96,750	284.75	-	-	-	-	-
5.35	-1.20	11,850,750	8,788,500	105,750	285.00	19.30	6.95	877,500	749,250	67,500
5.10	-1.20	873,000	630,000	-141,750	285.75	19.50	6.50	238,500	121,500	-110,250
5.05	-1.20	1,242,000	479,250	-83,250	286.00	20.05	7.40	288,000	288,000	-105,750
5.10	-0.90	591,750	279,000	-123,750	286.75	20.45	8.15	252,000	155,250	-162,000
4.95	-1.00	697,500	387,000	56,250	287.00	20.60	2.35	254,250	191,250	-40,500
4.90	-0.75	243,000	164,250	-40,500	287.75	-	-	-	-	-
4.80	-0.80	621,000	623,250	94,500	288.00	22.60	3.25	72,000	114,750	-13,500
4.55	-0.80	346,500	432,000	33,750	288.75	21.90	6.05	112,500	101,250	-6,750
4.50	-0.80	515,250	378,000	76,500	289.00	22.30	9.55	45,000	288,000	2,250
4.30	-0.75	182,250	186,750	-4,500	289.75	-	-	-	-	-
4.35	-0.65	14,944,500	6,896,250	690,750	290.00	23.60	8.60	528,750	353,250	-45,000
4.25	-0.50	355,500	470,250	-6,750	290.75	-	-	-	-	-
4.25	-0.45	164,250	229,500	-18,000	291.00	14.60	0.10	-	22,500	-
4.20	-0.50	60,750	114,750	-11,250	291.75	-	-	-	-	-
3.95	-0.50	909,000	1,707,750	54,000	292.00	24.90	-3.70	130,500	13,500	13,500
3.90	-0.35	416,250	348,750	92,250	292.75	-	-	-	-	-
3.90	-	36,000	74,250	2,250	293.00	-	-	-	-	-
3.70	-0.25	279,000	558,000	-56,250	293.75	17.75	-	-	87,750	-
3.60	-0.40	121,500	283,500	20,250	294.00	-	-	-	-	-
3.40	-0.50	128,250	211,500	-11,250	294.75	-	-	-	-	-
2.60	-0.15	15,750	22,500	-	295.00	-	-	-	-	-
3.35	-0.30	891,000	429,750	22,500	295.75	-	-	-	-	-
3.35	-0.25	182,250	258,750	2,250	296.00	24.00	7.00	9,000	6,750	4,500
3.15	-0.20	87,750	137,250	-31,500	296.75	-	-	-	-	-
-	-	-	-	-	297.00	-	-	-	-	-
3.15	-0.20	141,750	175,500	13,500	297.75	-	-	-	-	-
3.30	0.10	267,750	427,500	-51,750	298.00	21.30	-	-	110,250	-
2.95	-0.15	195,750	391,500	-18,000	298.75	-	-	-	-	-
-	-	-	-	-	299.00	-	-	-	-	-
2.85	-0.10	168,750	400,500	20,250	299.75	-	-	-	-	-
2.85	-0.10	27,072,000	14,258,250	4,335,750	300.00	31.55	7.40	139,500	254,250	24,750
2.70	-0.10	1,703,250	812,250	31,500	300.75	18.35	-	-	123,750	-
-	-	-	-	-	301.00	-	-	-	-	-
2.65	-	1,424,250	929,250	580,500	301.75	29.80	-	-	27,000	-
2.65	-	2,697,750	1,341,000	488,250	302.00	25.00	-	-	36,000	-
4.45	-	-	24,750	-	303.00	-	-	-	-	-
2.45	0.05	3,080,250	1,622,250	171,000	304.00	-	-	-	-	-
1.50	-0.15	54,000	677,250	-	305.00	-	-	-	-	-
2.20	0.05	5,834,250	2,459,250	861,750	306.00	-	-	-	-	-
-	-	-	-	-	307.00	-	-	-	-	-
1.35	0.73	15,750	13,500	-	308.00	-	-	-	-	-

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)

	Current OI	Change	% Chg
Future	126,459,000	14,024,250	12.47%
Call	85,653,000	17,347,500	25.40%
Put	35,226,000	-452,250	-1.27%
Total	247,338,000	30,919,500	14.29%

	Current OI	Change	% Chg
Future	3,098,250	706,500	29.54%
Call	1,773,000	751,500	73.57%
Put	1,028,250	486,000	89.63%
Total	5,899,500	1,944,000	49.15%

	Current OI	Change	% Chg
Future	355,500	31,500	9.72%
Call	0	0	0.00%
Put	0	0	0.00%
Total	355,500	31,500	9.72%

Change in Volumes

	Current Vol	Change	% Chg
Future	43,902,000	-3,658,500	-7.69%
Call	155,907,000	55,865,250	55.84%
Put	67,675,500	23,244,750	52.32%
Total	267,484,500	75,451,500	39.29%

	Current Vol	Change	% Chg
Future	3,091,500	866,250	38.93%
Call	1,588,500	931,500	141.78%
Put	951,750	641,250	206.52%
Total	5,631,750	2,439,000	76.39%

	Current Vol	Change	% Chg
Future	333,000	112,500	51.02%
Call	0	0	0.00%
Put	0	0	0.00%
Total	333,000	112,500	51.02%

Position Limit

	Current OI	Market-Wide Limit	Total % of OI to Markewide Limit
ONGC	253,593,000	51,714,000	490.38%

Open Interest Analysis

Most Active Calls

Calls	Price	Volumes
ONGC 30Mar2026 - 300.00	2.85	27,072,000
ONGC 30Mar2026 - 280.00	6.90	24,981,750
ONGC 30Mar2026 - 290.00	4.35	14,944,500
ONGC 30Mar2026 - 285.00	5.35	11,850,750
ONGC 30Mar2026 - 275.00	8.65	6,225,750

Most Active Puts

Puts	Price	Volumes
ONGC 30Mar2026 - 270.00	9.50	9,018,000
ONGC 30Mar2026 - 280.00	15.60	7,985,250
ONGC 30Mar2026 - 275.00	12.25	4,583,250
ONGC 30Mar2026 - 250.00	3.00	3,791,250
ONGC 30Mar2026 - 260.00	5.45	3,303,000