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 | 36 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Jul | 277.05 | 36 | - | 0 | 0 | 0 | ||||
| 3 Jul | 274.70 | 36 | - | 0 | 0 | 0 | ||||
| 2 Jul | 274.85 | 36 | - | 0 | 0 | 0 | ||||
| 1 Jul | 272.95 | 36 | - | 1,925 | 0 | 7,700 | ||||
| 28 Jun | 274.20 | 36.15 | - | 1,925 | 1,925 | 7,700 | ||||
| 27 Jun | 267.50 | 30.75 | - | 5,775 | 1,925 | 5,775 | ||||
| 26 Jun | 267.75 | 36 | - | 0 | 0 | 0 | ||||
| 25 Jun | 267.00 | 36 | - | 0 | 0 | 0 | ||||
| 24 Jun | 269.90 | 36 | - | 0 | 0 | 0 | ||||
| 21 Jun | 269.65 | 36.00 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 20 Jun | 271.85 | 36.00 | - | 0 | 0 | 0 | ||||
| 19 Jun | 271.55 | 36.00 | - | 1,925 | 0 | 3,850 | ||||
| 18 Jun | 275.80 | 35.00 | - | 0 | 0 | 0 | ||||
| 14 Jun | 275.40 | 35.00 | - | 0 | 0 | 0 | ||||
| 13 Jun | 276.55 | 35.00 | - | 0 | 0 | 0 | ||||
| 12 Jun | 275.50 | 35.00 | - | 0 | 0 | 0 | ||||
| 11 Jun | 273.55 | 35.00 | - | 1,925 | 0 | 3,850 | ||||
| 10 Jun | 259.15 | 28.90 | - | 3,850 | 1,925 | 5,775 | ||||
| 7 Jun | 260.40 | 28.00 | - | 1,925 | 3,850 | 3,850 | ||||
| 6 Jun | 252.30 | 21.95 | - | 0 | 1,925 | 0 | ||||
| 5 Jun | 247.50 | 21.95 | - | 7,700 | 1,925 | 1,925 | ||||
| 4 Jun | 236.30 | 49.90 | - | 0 | 0 | 0 | ||||
| 3 Jun | 284.10 | 49.90 | - | 0 | 0 | 0 | ||||
| 31 May | 264.35 | 49.90 | - | 0 | 0 | 0 | ||||
| 30 May | 266.70 | 0.00 | - | 0 | 0 | 0 | ||||
For OIL AND NATURAL GAS CORP. - strike price 240 expiring on 25JUL2024
Delta for 240 CE is -
Historical price for 240 CE is as follows
On 5 Jul ONGC was trading at 288.20. The strike last trading price was 36, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jul ONGC was trading at 277.05. The strike last trading price was 36, 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 3 Jul ONGC was trading at 274.70. The strike last trading price was 36, 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 2 Jul ONGC was trading at 274.85. The strike last trading price was 36, 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 1 Jul ONGC was trading at 272.95. The strike last trading price was 36, 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 28 Jun ONGC was trading at 274.20. The strike last trading price was 36.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 1925 which increased total open position to 7700
On 27 Jun ONGC was trading at 267.50. The strike last trading price was 30.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 1925 which increased total open position to 5775
On 26 Jun ONGC was trading at 267.75. The strike last trading price was 36, 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 25 Jun ONGC was trading at 267.00. The strike last trading price was 36, 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 24 Jun ONGC was trading at 269.90. The strike last trading price was 36, 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 36.00, 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 36.00, 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 36.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3850
On 18 Jun ONGC was trading at 275.80. The strike last trading price was 35.00, 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 35.00, 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 35.00, 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 35.00, 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 35.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3850
On 10 Jun ONGC was trading at 259.15. The strike last trading price was 28.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 1925 which increased total open position to 5775
On 7 Jun ONGC was trading at 260.40. The strike last trading price was 28.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 3850
On 6 Jun ONGC was trading at 252.30. The strike last trading price was 21.95, 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 5 Jun ONGC was trading at 247.50. The strike last trading price was 21.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 1925 which increased total open position to 1925
On 4 Jun ONGC was trading at 236.30. The strike last trading price was 49.90, 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 3 Jun ONGC was trading at 284.10. The strike last trading price was 49.90, 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 31 May ONGC was trading at 264.35. The strike last trading price was 49.90, 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 30 May ONGC was trading at 266.70. The strike last trading price was 0.00, 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 | 0.25 | -0.10 | - | 1,61,700 | -65,450 | 7,75,775 |
| 4 Jul | 277.05 | 0.35 | - | 1,15,500 | -21,175 | 8,41,225 | |
| 3 Jul | 274.70 | 0.5 | - | 1,69,400 | -28,875 | 8,62,400 | |
| 2 Jul | 274.85 | 0.6 | - | 4,42,750 | -23,100 | 8,91,275 | |
| 1 Jul | 272.95 | 0.7 | - | 2,56,025 | 65,450 | 9,14,375 | |
| 28 Jun | 274.20 | 0.8 | - | 7,98,875 | 2,09,825 | 8,48,925 | |
| 27 Jun | 267.50 | 1.35 | - | 6,77,600 | 69,300 | 6,39,100 | |
| 26 Jun | 267.75 | 1.5 | - | 3,98,475 | -46,200 | 5,71,725 | |
| 25 Jun | 267.00 | 1.4 | - | 3,75,375 | 96,250 | 6,17,925 | |
| 24 Jun | 269.90 | 1.55 | - | 2,77,200 | -11,550 | 5,19,750 | |
| 21 Jun | 269.65 | 1.55 | - | 1,84,800 | 94,325 | 5,33,225 | |
| 20 Jun | 271.85 | 1.35 | - | 3,09,925 | 1,77,100 | 4,33,125 | |
| 19 Jun | 271.55 | 1.50 | - | 2,79,125 | 59,675 | 2,56,025 | |
| 18 Jun | 275.80 | 1.05 | - | 1,25,125 | 46,200 | 1,92,500 | |
| 14 Jun | 275.40 | 1.30 | - | 42,350 | 7,700 | 1,46,300 | |
| 13 Jun | 276.55 | 1.30 | - | 2,73,350 | -1,02,025 | 1,34,750 | |
| 12 Jun | 275.50 | 1.60 | - | 46,200 | 19,250 | 2,36,775 | |
| 11 Jun | 273.55 | 2.30 | - | 67,375 | -1,925 | 2,17,525 | |
| 10 Jun | 259.15 | 5.30 | - | 42,350 | 21,175 | 2,17,525 | |
| 7 Jun | 260.40 | 6.45 | - | 32,725 | -1,925 | 1,96,350 | |
| 6 Jun | 252.30 | 8.80 | - | 42,350 | -1,925 | 1,98,275 | |
| 5 Jun | 247.50 | 11.60 | - | 42,350 | 15,400 | 2,00,200 | |
| 4 Jun | 236.30 | 20.00 | - | 1,84,800 | 1,69,400 | 1,84,800 | |
| 3 Jun | 284.10 | 2.50 | - | 11,550 | 0 | 15,400 | |
| 31 May | 264.35 | 5.95 | - | 9,625 | 1,925 | 13,475 | |
| 30 May | 266.70 | 5.75 | - | 7,700 | 11,550 | 11,550 | |
For OIL AND NATURAL GAS CORP. - strike price 240 expiring on 25JUL2024
Delta for 240 PE is -
Historical price for 240 PE is as follows
On 5 Jul ONGC was trading at 288.20. The strike last trading price was 0.25, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -65450 which decreased total open position to 775775
On 4 Jul ONGC was trading at 277.05. The strike last trading price was 0.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -21175 which decreased total open position to 841225
On 3 Jul ONGC was trading at 274.70. The strike last trading price was 0.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -28875 which decreased total open position to 862400
On 2 Jul ONGC was trading at 274.85. The strike last trading price was 0.6, which was lower than the previous day. The implied volatity was -, the open interest changed by -23100 which decreased total open position to 891275
On 1 Jul ONGC was trading at 272.95. The strike last trading price was 0.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 65450 which increased total open position to 914375
On 28 Jun ONGC was trading at 274.20. The strike last trading price was 0.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 209825 which increased total open position to 848925
On 27 Jun ONGC was trading at 267.50. The strike last trading price was 1.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 69300 which increased total open position to 639100
On 26 Jun ONGC was trading at 267.75. The strike last trading price was 1.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -46200 which decreased total open position to 571725
On 25 Jun ONGC was trading at 267.00. The strike last trading price was 1.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 96250 which increased total open position to 617925
On 24 Jun ONGC was trading at 269.90. The strike last trading price was 1.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -11550 which decreased total open position to 519750
On 21 Jun ONGC was trading at 269.65. The strike last trading price was 1.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 94325 which increased total open position to 533225
On 20 Jun ONGC was trading at 271.85. The strike last trading price was 1.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 177100 which increased total open position to 433125
On 19 Jun ONGC was trading at 271.55. The strike last trading price was 1.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 59675 which increased total open position to 256025
On 18 Jun ONGC was trading at 275.80. The strike last trading price was 1.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 46200 which increased total open position to 192500
On 14 Jun ONGC was trading at 275.40. The strike last trading price was 1.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 146300
On 13 Jun ONGC was trading at 276.55. The strike last trading price was 1.30, which was lower than the previous day. The implied volatity was -, the open interest changed by -102025 which decreased total open position to 134750
On 12 Jun ONGC was trading at 275.50. The strike last trading price was 1.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 19250 which increased total open position to 236775
On 11 Jun ONGC was trading at 273.55. The strike last trading price was 2.30, which was lower than the previous day. The implied volatity was -, the open interest changed by -1925 which decreased total open position to 217525
On 10 Jun ONGC was trading at 259.15. The strike last trading price was 5.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 21175 which increased total open position to 217525
On 7 Jun ONGC was trading at 260.40. The strike last trading price was 6.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -1925 which decreased total open position to 196350
On 6 Jun ONGC was trading at 252.30. The strike last trading price was 8.80, which was lower than the previous day. The implied volatity was -, the open interest changed by -1925 which decreased total open position to 198275
On 5 Jun ONGC was trading at 247.50. The strike last trading price was 11.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 15400 which increased total open position to 200200
On 4 Jun ONGC was trading at 236.30. The strike last trading price was 20.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 169400 which increased total open position to 184800
On 3 Jun ONGC was trading at 284.10. The strike last trading price was 2.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15400
On 31 May ONGC was trading at 264.35. The strike last trading price was 5.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 1925 which increased total open position to 13475
On 30 May ONGC was trading at 266.70. The strike last trading price was 5.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 11550 which increased total open position to 11550