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 | 26.45 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Jul | 277.05 | 26.45 | - | 0 | 0 | 0 | ||||
| 3 Jul | 274.70 | 26.45 | - | 0 | 0 | 0 | ||||
| 2 Jul | 274.85 | 26.45 | - | 0 | 30,800 | 0 | ||||
| 1 Jul | 272.95 | 26.45 | - | 0 | 30,800 | 0 | ||||
| 28 Jun | 274.20 | 26.45 | - | 0 | 30,800 | 0 | ||||
| 27 Jun | 267.50 | 26.45 | - | 42,350 | 30,800 | 30,800 | ||||
| 26 Jun | 267.75 | 45.95 | - | 0 | 0 | 0 | ||||
| 25 Jun | 267.00 | 45.95 | - | 0 | 0 | 0 | ||||
| 24 Jun | 269.90 | 45.95 | - | 0 | 0 | 0 | ||||
| 21 Jun | 269.65 | 45.95 | - | 0 | 0 | 0 | ||||
| 20 Jun | 271.85 | 45.95 | - | 0 | 0 | 0 | ||||
| 19 Jun | 271.55 | 45.95 | - | 0 | 0 | 0 | ||||
| 18 Jun | 275.80 | 45.95 | - | 0 | 0 | 0 | ||||
| 14 Jun | 275.40 | 45.95 | - | 0 | 0 | 0 | ||||
| 13 Jun | 276.55 | 45.95 | - | 0 | 0 | 0 | ||||
| 12 Jun | 275.50 | 45.95 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 11 Jun | 273.55 | 45.95 | - | 0 | 0 | 0 | ||||
| 10 Jun | 259.15 | 45.95 | - | 0 | 0 | 0 | ||||
| 7 Jun | 260.40 | 45.95 | - | 0 | 0 | 0 | ||||
| 6 Jun | 252.30 | 45.95 | - | 0 | 0 | 0 | ||||
| 5 Jun | 247.50 | 45.95 | - | 0 | 0 | 0 | ||||
| 4 Jun | 236.30 | 45.95 | - | 0 | 0 | 0 | ||||
| 3 Jun | 284.10 | 45.95 | - | 0 | 0 | 0 | ||||
| 31 May | 264.35 | 45.95 | - | 0 | 0 | 0 | ||||
| 30 May | 266.70 | 0.00 | - | 0 | 0 | 0 | ||||
For OIL AND NATURAL GAS CORP. - strike price 245 expiring on 25JUL2024
Delta for 245 CE is -
Historical price for 245 CE is as follows
On 5 Jul ONGC was trading at 288.20. The strike last trading price was 26.45, 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 26.45, 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 26.45, 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 26.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 30800 which increased total open position to 0
On 1 Jul ONGC was trading at 272.95. The strike last trading price was 26.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 30800 which increased total open position to 0
On 28 Jun ONGC was trading at 274.20. The strike last trading price was 26.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 30800 which increased total open position to 0
On 27 Jun ONGC was trading at 267.50. The strike last trading price was 26.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 30800 which increased total open position to 30800
On 26 Jun ONGC was trading at 267.75. The strike last trading price was 45.95, 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 45.95, 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 45.95, 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 45.95, 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 45.95, 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 45.95, 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 45.95, 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 45.95, 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 45.95, 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 45.95, 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 45.95, 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 45.95, 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 45.95, 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 45.95, 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 45.95, 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 4 Jun ONGC was trading at 236.30. The strike last trading price was 45.95, 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 45.95, 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 45.95, 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 | 0.35 | -0.10 | - | 1,23,200 | -53,900 | 3,11,850 |
| 4 Jul | 277.05 | 0.45 | - | 1,44,375 | 38,500 | 3,65,750 | |
| 3 Jul | 274.70 | 0.7 | - | 1,07,800 | 1,925 | 3,27,250 | |
| 2 Jul | 274.85 | 0.95 | - | 3,29,175 | 13,475 | 3,27,250 | |
| 1 Jul | 272.95 | 1 | - | 3,65,750 | 30,800 | 3,13,775 | |
| 28 Jun | 274.20 | 1.1 | - | 4,38,900 | -48,125 | 2,82,975 | |
| 27 Jun | 267.50 | 1.85 | - | 2,65,650 | 1,80,950 | 3,31,100 | |
| 26 Jun | 267.75 | 1.95 | - | 1,92,500 | 1,02,025 | 1,38,600 | |
| 25 Jun | 267.00 | 1.95 | - | 48,125 | 19,250 | 36,575 | |
| 24 Jun | 269.90 | 2 | - | 1,925 | 0 | 15,400 | |
| 21 Jun | 269.65 | 1.80 | - | 9,625 | 0 | 13,475 | |
| 20 Jun | 271.85 | 1.45 | - | 0 | 0 | 0 | |
| 19 Jun | 271.55 | 1.45 | - | 0 | 0 | 0 | |
| 18 Jun | 275.80 | 1.45 | - | 0 | 0 | 0 | |
| 14 Jun | 275.40 | 1.45 | - | 0 | 0 | 0 | |
| 13 Jun | 276.55 | 1.45 | - | 0 | 13,475 | 0 | |
| 12 Jun | 275.50 | 1.45 | - | 13,475 | 5,775 | 5,775 | |
| 11 Jun | 273.55 | 4.55 | - | 0 | 0 | 0 | |
| 10 Jun | 259.15 | 4.55 | - | 0 | 0 | 0 | |
| 7 Jun | 260.40 | 4.55 | - | 0 | 0 | 0 | |
| 6 Jun | 252.30 | 4.55 | - | 0 | 0 | 0 | |
| 5 Jun | 247.50 | 4.55 | - | 0 | 0 | 0 | |
| 4 Jun | 236.30 | 4.55 | - | 0 | 0 | 0 | |
| 3 Jun | 284.10 | 4.55 | - | 0 | 0 | 0 | |
| 31 May | 264.35 | 4.55 | - | 0 | 0 | 0 | |
| 30 May | 266.70 | 4.55 | - | 0 | 0 | 0 | |
For OIL AND NATURAL GAS CORP. - strike price 245 expiring on 25JUL2024
Delta for 245 PE is -
Historical price for 245 PE is as follows
On 5 Jul ONGC was trading at 288.20. The strike last trading price was 0.35, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -53900 which decreased total open position to 311850
On 4 Jul ONGC was trading at 277.05. The strike last trading price was 0.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 38500 which increased total open position to 365750
On 3 Jul ONGC was trading at 274.70. The strike last trading price was 0.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 1925 which increased total open position to 327250
On 2 Jul ONGC was trading at 274.85. The strike last trading price was 0.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 13475 which increased total open position to 327250
On 1 Jul ONGC was trading at 272.95. The strike last trading price was 1, which was lower than the previous day. The implied volatity was -, the open interest changed by 30800 which increased total open position to 313775
On 28 Jun ONGC was trading at 274.20. The strike last trading price was 1.1, which was lower than the previous day. The implied volatity was -, the open interest changed by -48125 which decreased total open position to 282975
On 27 Jun ONGC was trading at 267.50. The strike last trading price was 1.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 180950 which increased total open position to 331100
On 26 Jun ONGC was trading at 267.75. The strike last trading price was 1.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 102025 which increased total open position to 138600
On 25 Jun ONGC was trading at 267.00. The strike last trading price was 1.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 19250 which increased total open position to 36575
On 24 Jun ONGC was trading at 269.90. The strike last trading price was 2, 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 21 Jun ONGC was trading at 269.65. The strike last trading price was 1.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13475
On 20 Jun ONGC was trading at 271.85. The strike last trading price was 1.45, 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 1.45, 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 1.45, 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 1.45, 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 1.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 13475 which increased total open position to 0
On 12 Jun ONGC was trading at 275.50. The strike last trading price was 1.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 5775 which increased total open position to 5775
On 11 Jun ONGC was trading at 273.55. The strike last trading price was 4.55, 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 4.55, 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 4.55, 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 4.55, 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 4.55, 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 4 Jun ONGC was trading at 236.30. The strike last trading price was 4.55, 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 4.55, 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 4.55, 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 4.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0