ONGC Option Chain Analysis Tool. Put Call Ratio.

Processing ...

ONGC 234.09 2.67 *Data as on 2026-01-09

Oil & Natural Gas Corporation Option chain analysis for expiry 27-Jan-2026. Strike prices without any Open Interest are ommited in below table. This is an end of the day report and not the live market data. Visit the offical NSE option chain page to see the live data.

Calls				Puts
Builtup	Call Price	Call OI	Strike	Puts OI	Put Price	Builtup	PCR
-	-	-	195	29 -4	0.13 -0.07	Long Covering	-
-	-	-	200	226 +2	0.12 -0.08	Writing	-
-	-	-	205	14	0.03 -0.04	-	-
-	24.77 +2.57	5	210	326 +87	0.23 -0.24	Writing	65.2
-	-	-	214	127 +49	0.34 -0.34	Writing	-
-	19.98 +2.43	11	215	315 +57	0.36 -0.39	Writing	28.64
-	-	-	217.5	309 +33	0.48 -0.34	Writing	-
-	17.22 +2.31	3	218	-	-	-	-
Buying	15.45 +1.95	67 +6	220	1312 +210	0.67 -0.6	Writing	19.58
-	-	-	222	144 +37	0.82 -0.72	Writing	-
-	-	-	222.5	194 +26	0.88 -0.84	Writing	-
-	12.12 +1.96	2	224	132 +17	1.06 -0.95	Writing	66
Short Covering	11.34 +2.46	79 -4	225	597 -3	1.19 -1	Long Covering	7.56
-	-	-	226	179 +63	1.32 -1.19	Writing	-
-	-	-	227	153 +15	1.49 -1.07	Writing	-
-	-	-	227.5	241 -27	1.6 -1.65	Long Covering	-
-	-	-	228	164 +94	1.69 -1.12	Writing	-
-	-	-	229	168 +86	1.92 -1.47	Writing	-
Short Covering	6.47 +0.91	512 -32	230	1247 +185	2.17 -1.56	Writing	2.44
Buying	5.67 +0.79	88 +80	231	98 -4	2.42 -1.72	Long Covering	1.11
Buying	5.02 +0.46	475 +354	232	611 +344	2.77 -1.82	Writing	1.29
Buying	4.7 +0.54	192 +56	232.5	150 -13	2.92 -1.89	Long Covering	0.78
Buying	4.42 +0.51	169 +104	233	193 +60	3.15 -1.94	Writing	1.14
Short Covering	3.87 +0.36	1099 -47	234	318 +26	3.56 -1.81	Writing	0.29
Short Covering	3.34 +0.21	2431 -40	235	1400 +82	4.04 -2.09	Writing	0.58
Buying	2.86 +0.17	431 +186	236	325 -117	4.53 -2.2	Long Covering	0.75
-	2.45	420 +93	237	328 +13	5.14 -2.42	Writing	0.78
Buying	2.24 +0.01	498 +179	237.5	316 +54	5.5 -2.3	Writing	0.63
Buying	2.06 +0.01	5448 +5126	238	222 +57	5.78 -2.36	Writing	0.04
Writing	1.78 -0.04	859 +859	239	233 -4	6.52 -2.24	Long Covering	0.27
Long Covering	1.52 -0.11	5968 -34	240	1455 -37	7.15 -2.56	Long Covering	0.24
Long Covering	1.3 -0.13	541 -26	241	190 -16	7.96 -2.66	Long Covering	0.35
Writing	1.16 -0.11	710 +43	242	100 +12	8.75 -2.78	Writing	0.14
Long Covering	1.03 -0.16	1540 -11	242.5	117	10.02 -2.01	-	0.08
Long Covering	0.97 -0.16	316 -20	243	102	10.39 -2.12	-	0.32
Writing	0.85 -0.16	1077 +12	244	180 +59	10.72 -2.69	Writing	0.17
Writing	0.76 -0.17	4091 +18	245	410 -2	11.47 -2.69	Long Covering	0.1
Long Covering	0.67 -0.14	302 -10	246	44	12.71 -2.5	-	0.15
Writing	0.61 -0.15	424 +2	247	18	13.53 -2.31	-	0.04
Writing	0.57 -0.14	250 +17	247.5	38	13.94 -2.34	-	0.15
Writing	0.54 -0.14	172 +32	248	35	14.36 -2.36	-	0.2
Long Covering	0.49 -0.14	311 -2	249	40	15.21 -2.39	-	0.13
Writing	0.47 -0.12	5053 +66	250	209 +1	16.08 -2.42	Writing	0.04
Short Covering	0.74 +0.2	232 -5	251	-	-	-	-
Long Covering	0.38 -0.1	268 -23	252	16	17.86 -2.48	-	0.06
Long Covering	0.38 -0.09	177 -9	252.5	17	18.31 -2.49	-	0.1
Long Covering	0.35 -0.04	56 -15	253	-	-	-	-
Writing	0.33 -0.1	127 +1	254	-	-	-	-
Long Covering	0.31 -0.08	497 -22	255	132	20.61 -2.55	-	0.27
Writing	0.29 -0.08	61 +10	256	-	-	-	-
Writing	0.26 -0.08	131 +4	257.5	2	22.97 -2.58	-	0.02
Writing	0.27 -0.06	186 +2	258	-	-	-	-
Writing	0.23 -0.06	2051 +77	260	56 -6	25.37 -2.61	Long Covering	0.03
-	0.12 +0.04	86	262	-	-	-	-
-	0.11 +0.03	82	262.5	-	-	-	-
Short Covering	0.09 +0.03	123 -1	264	27	29.27 -2.63	-	0.22
Short Covering	0.17 +0.12	247 -6	265	536	30.25 -2.64	-	2.17
Short Covering	0.04 +0.01	23 -1	267.5	-	-	-	-
Long Covering	0.13 -0.04	345 -6	270	80	35.19 -2.66	-	0.23
-	0.01	27 -2	274	-	-	-	-
Long Covering	0.12 -0.04	915 -3	275	137	40.16 -2.66	-	0.15
Short Covering	0.1 +0.09	26 -4	279	-	-	-	-
-	0.01	222 +3	280	44	45.14 -2.66	-	0.2
-	0.01	25	285	4	50.13 -2.66	-	0.16
		39451	Total	14060			0.36

Option chain displays all the contracts of a given derivative in a single table. This is incredibly valuable for "Options Trading" since it displays where the rest of the market players find support and resistance. This table could be used by both the "Option Writer" and the "Option Buyer" to increase their trading odds.

Check the list of all F&O stocks.

How to read the above option chain table?

Data we are showing in above table is not the live data but is end of the day data. It displayes Open Interest along with the increase or decrease in OI from the previous trading day. Price column shows the settlement price of the options. PCR column has the value of Put Call Ratio. And builtup show an estimated idea according to activity based on the below table as suggested by many market experts. Still we want to remind you that these are just ideas and not any type of guarantee of the momentum.

Calls:

OI increasing & Option Price Increasing = Call Buying (Bullish trend trend)
OI increasing & Option Price Decreasing = Call Writing (Bearish trend)
OI Decreasing & Option Price Increasing = Call Short Covering (Bullish trend)
OI Decreasing & Option Price Decreasing = Call Long Covering (Bearish trend)

Puts:

OI increasing & Option Price Increasing = Put Buying (Bearish trend)
OI increasing & Option Price Decreasing = Put Writing (Bullish trend)
OI Decreasing & Option Price Increasing = Put Short Covering (Bearish trend)
OI Decreasing & Option Price Decreasing = Put Long Covering (Bullish trend)