ONGC
OIL AND NATURAL GAS CORP.
Historical option data for ONGC
05 Jul 2024 04:12 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 5 Jul | 288.20 | 55 | 9.00 | - | 1,925 | 13,475 | 13,475 | |||
| 4 Jul | 277.05 | 46 | - | 0 | 1,925 | 0 | ||||
| 3 Jul | 274.70 | 46 | - | 0 | 1,925 | 0 | ||||
| 2 Jul | 274.85 | 46 | - | 1,925 | 11,550 | 11,550 | ||||
| 1 Jul | 272.95 | 44.8 | - | 0 | 17,325 | 0 | ||||
| 28 Jun | 274.20 | 44.8 | - | 15,400 | 17,325 | 17,325 | ||||
| 27 Jun | 267.50 | 38 | - | 0 | 5,775 | 0 | ||||
| 26 Jun | 267.75 | 38 | - | 15,400 | 3,850 | 11,550 | ||||
| 25 Jun | 267.00 | 39 | - | 3,850 | 0 | 7,700 | ||||
| 24 Jun | 269.90 | 42.8 | - | 7,700 | 0 | 0 | ||||
| 21 Jun | 269.65 | 58.30 | - | 0 | 0 | 0 | ||||
| 20 Jun | 271.85 | 58.30 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 19 Jun | 271.55 | 58.30 | - | 0 | 0 | 0 | ||||
| 18 Jun | 275.80 | 58.30 | - | 0 | 0 | 0 | ||||
| 14 Jun | 275.40 | 58.30 | - | 0 | 0 | 0 | ||||
| 13 Jun | 276.55 | 58.30 | - | 0 | 0 | 0 | ||||
| 12 Jun | 275.50 | 58.30 | - | 0 | 0 | 0 | ||||
| 11 Jun | 273.55 | 58.30 | - | 0 | 0 | 0 | ||||
| 10 Jun | 259.15 | 58.30 | - | 0 | 0 | 0 | ||||
| 7 Jun | 260.40 | 58.30 | - | 0 | 0 | 0 | ||||
| 6 Jun | 252.30 | 58.30 | - | 0 | 0 | 0 | ||||
| 5 Jun | 247.50 | 58.30 | - | 0 | 0 | 0 | ||||
For OIL AND NATURAL GAS CORP. - strike price 230 expiring on 25JUL2024
Delta for 230 CE is -
Historical price for 230 CE is as follows
On 5 Jul ONGC was trading at 288.20. The strike last trading price was 55, which was 9.00 higher than the previous day. The implied volatity was -, the open interest changed by 13475 which increased total open position to 13475
On 4 Jul ONGC was trading at 277.05. The strike last trading price was 46, which was lower than the previous day. The implied volatity was -, the open interest changed by 1925 which increased total open position to 0
On 3 Jul ONGC was trading at 274.70. The strike last trading price was 46, which was lower than the previous day. The implied volatity was -, the open interest changed by 1925 which increased total open position to 0
On 2 Jul ONGC was trading at 274.85. The strike last trading price was 46, which was lower than the previous day. The implied volatity was -, the open interest changed by 11550 which increased total open position to 11550
On 1 Jul ONGC was trading at 272.95. The strike last trading price was 44.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 17325 which increased total open position to 0
On 28 Jun ONGC was trading at 274.20. The strike last trading price was 44.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 17325 which increased total open position to 17325
On 27 Jun ONGC was trading at 267.50. The strike last trading price was 38, which was lower than the previous day. The implied volatity was -, the open interest changed by 5775 which increased total open position to 0
On 26 Jun ONGC was trading at 267.75. The strike last trading price was 38, which was lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 11550
On 25 Jun ONGC was trading at 267.00. The strike last trading price was 39, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7700
On 24 Jun ONGC was trading at 269.90. The strike last trading price was 42.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Jun ONGC was trading at 269.65. The strike last trading price was 58.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Jun ONGC was trading at 271.85. The strike last trading price was 58.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Jun ONGC was trading at 271.55. The strike last trading price was 58.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Jun ONGC was trading at 275.80. The strike last trading price was 58.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Jun ONGC was trading at 275.40. The strike last trading price was 58.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jun ONGC was trading at 276.55. The strike last trading price was 58.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jun ONGC was trading at 275.50. The strike last trading price was 58.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Jun ONGC was trading at 273.55. The strike last trading price was 58.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jun ONGC was trading at 259.15. The strike last trading price was 58.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jun ONGC was trading at 260.40. The strike last trading price was 58.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jun ONGC was trading at 252.30. The strike last trading price was 58.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jun ONGC was trading at 247.50. The strike last trading price was 58.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 288.20 | 0.2 | -0.05 | - | 1,84,800 | -3,850 | 6,35,250 |
| 4 Jul | 277.05 | 0.25 | - | 1,59,775 | 9,625 | 6,39,100 | |
| 3 Jul | 274.70 | 0.3 | - | 59,675 | 0 | 6,29,475 | |
| 2 Jul | 274.85 | 0.35 | - | 1,52,075 | 13,475 | 6,27,550 | |
| 1 Jul | 272.95 | 0.4 | - | 78,925 | 32,725 | 6,14,075 | |
| 28 Jun | 274.20 | 0.45 | - | 2,48,325 | 40,425 | 5,81,350 | |
| 27 Jun | 267.50 | 0.8 | - | 1,75,175 | 77,000 | 5,40,925 | |
| 26 Jun | 267.75 | 0.9 | - | 4,00,400 | 2,44,475 | 4,62,000 | |
| 25 Jun | 267.00 | 0.8 | - | 84,700 | 36,575 | 2,17,525 | |
| 24 Jun | 269.90 | 0.85 | - | 1,77,100 | 53,900 | 1,79,025 | |
| 21 Jun | 269.65 | 0.95 | - | 67,375 | 28,875 | 1,23,200 | |
| 20 Jun | 271.85 | 0.75 | - | 57,750 | -11,550 | 94,325 | |
| 19 Jun | 271.55 | 0.85 | - | 1,03,950 | 36,575 | 1,05,875 | |
| 18 Jun | 275.80 | 0.75 | - | 26,950 | 5,775 | 71,225 | |
| 14 Jun | 275.40 | 0.95 | - | 21,175 | 9,625 | 65,450 | |
| 13 Jun | 276.55 | 1.00 | - | 9,625 | 1,925 | 61,600 | |
| 12 Jun | 275.50 | 1.10 | - | 19,250 | 3,850 | 59,675 | |
| 11 Jun | 273.55 | 1.70 | - | 44,275 | 13,475 | 53,900 | |
| 10 Jun | 259.15 | 3.05 | - | 40,425 | 23,100 | 36,575 | |
| 7 Jun | 260.40 | 4.50 | - | 5,775 | 3,850 | 11,550 | |
| 6 Jun | 252.30 | 5.50 | - | 11,550 | 5,775 | 7,700 | |
| 5 Jun | 247.50 | 13.05 | - | 1,925 | 1,925 | 1,925 | |
For OIL AND NATURAL GAS CORP. - strike price 230 expiring on 25JUL2024
Delta for 230 PE is -
Historical price for 230 PE is as follows
On 5 Jul ONGC was trading at 288.20. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -3850 which decreased total open position to 635250
On 4 Jul ONGC was trading at 277.05. The strike last trading price was 0.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 9625 which increased total open position to 639100
On 3 Jul ONGC was trading at 274.70. The strike last trading price was 0.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 629475
On 2 Jul ONGC was trading at 274.85. The strike last trading price was 0.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 13475 which increased total open position to 627550
On 1 Jul ONGC was trading at 272.95. The strike last trading price was 0.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 32725 which increased total open position to 614075
On 28 Jun ONGC was trading at 274.20. The strike last trading price was 0.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 40425 which increased total open position to 581350
On 27 Jun ONGC was trading at 267.50. The strike last trading price was 0.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 77000 which increased total open position to 540925
On 26 Jun ONGC was trading at 267.75. The strike last trading price was 0.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 244475 which increased total open position to 462000
On 25 Jun ONGC was trading at 267.00. The strike last trading price was 0.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 36575 which increased total open position to 217525
On 24 Jun ONGC was trading at 269.90. The strike last trading price was 0.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 53900 which increased total open position to 179025
On 21 Jun ONGC was trading at 269.65. The strike last trading price was 0.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 28875 which increased total open position to 123200
On 20 Jun ONGC was trading at 271.85. The strike last trading price was 0.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -11550 which decreased total open position to 94325
On 19 Jun ONGC was trading at 271.55. The strike last trading price was 0.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 36575 which increased total open position to 105875
On 18 Jun ONGC was trading at 275.80. The strike last trading price was 0.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 5775 which increased total open position to 71225
On 14 Jun ONGC was trading at 275.40. The strike last trading price was 0.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 9625 which increased total open position to 65450
On 13 Jun ONGC was trading at 276.55. The strike last trading price was 1.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1925 which increased total open position to 61600
On 12 Jun ONGC was trading at 275.50. The strike last trading price was 1.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 59675
On 11 Jun ONGC was trading at 273.55. The strike last trading price was 1.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 13475 which increased total open position to 53900
On 10 Jun ONGC was trading at 259.15. The strike last trading price was 3.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 23100 which increased total open position to 36575
On 7 Jun ONGC was trading at 260.40. The strike last trading price was 4.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 11550
On 6 Jun ONGC was trading at 252.30. The strike last trading price was 5.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 5775 which increased total open position to 7700
On 5 Jun ONGC was trading at 247.50. The strike last trading price was 13.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 1925 which increased total open position to 1925