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 | 39.8 | 9.30 | - | 55,825 | 5,775 | 2,52,175 | |||
| 4 Jul | 277.05 | 30.5 | - | 75,075 | -23,100 | 2,46,400 | ||||
| 3 Jul | 274.70 | 27 | - | 11,550 | -3,850 | 2,69,500 | ||||
|
|
||||||||||
| 2 Jul | 274.85 | 28.15 | - | 61,600 | -5,775 | 2,73,350 | ||||
| 1 Jul | 272.95 | 25.95 | - | 17,325 | 5,775 | 2,79,125 | ||||
| 28 Jun | 274.20 | 28.2 | - | 1,67,475 | -28,875 | 2,73,350 | ||||
| 27 Jun | 267.50 | 22.15 | - | 1,52,075 | 40,425 | 3,02,225 | ||||
| 26 Jun | 267.75 | 22.1 | - | 2,36,775 | 77,000 | 2,61,800 | ||||
| 25 Jun | 267.00 | 21.35 | - | 98,175 | 30,800 | 1,84,800 | ||||
| 24 Jun | 269.90 | 24.75 | - | 53,900 | 21,175 | 1,54,000 | ||||
| 21 Jun | 269.65 | 24.50 | - | 48,125 | 13,475 | 1,32,825 | ||||
| 20 Jun | 271.85 | 27.00 | - | 23,100 | 11,550 | 1,17,425 | ||||
| 19 Jun | 271.55 | 27.00 | - | 25,025 | 9,625 | 1,05,875 | ||||
| 18 Jun | 275.80 | 30.60 | - | 13,475 | 9,625 | 96,250 | ||||
| 14 Jun | 275.40 | 30.00 | - | 50,050 | -48,125 | 86,625 | ||||
| 13 Jun | 276.55 | 31.05 | - | 0 | -1,925 | 0 | ||||
| 12 Jun | 275.50 | 31.05 | - | 7,700 | -1,925 | 1,34,750 | ||||
| 11 Jun | 273.55 | 30.45 | - | 71,225 | -25,025 | 1,36,675 | ||||
| 10 Jun | 259.15 | 20.20 | - | 55,825 | 21,175 | 1,61,700 | ||||
| 7 Jun | 260.40 | 21.80 | - | 69,300 | 34,650 | 1,44,375 | ||||
| 6 Jun | 252.30 | 18.00 | - | 55,825 | 17,325 | 1,09,725 | ||||
| 5 Jun | 247.50 | 15.95 | - | 1,25,125 | 92,400 | 92,400 | ||||
| 4 Jun | 236.30 | 25.55 | - | 1,925 | -1,925 | 0 | ||||
| 3 Jun | 284.10 | 38.50 | - | 3,850 | 1,925 | 1,925 | ||||
| 31 May | 264.35 | 42.15 | - | 0 | 0 | 0 | ||||
| 30 May | 266.70 | 42.15 | - | 0 | 0 | 0 | ||||
| 28 May | 274.30 | 0.00 | - | 0 | 0 | 0 | ||||
| 27 May | 277.65 | 0.00 | - | 0 | 0 | 0 | ||||
| 21 May | 280.10 | 0.00 | - | 0 | 0 | 0 | ||||
| 18 May | 279.00 | 0.00 | - | 0 | 0 | 0 | ||||
| 17 May | 277.45 | 0.00 | - | 0 | 0 | 0 | ||||
| 16 May | 277.65 | 0.00 | - | 0 | 0 | 0 | ||||
| 15 May | 273.45 | 0.00 | - | 0 | 0 | 0 | ||||
| 13 May | 266.90 | 0.00 | - | 0 | 0 | 0 | ||||
For OIL AND NATURAL GAS CORP. - strike price 250 expiring on 25JUL2024
Delta for 250 CE is -
Historical price for 250 CE is as follows
On 5 Jul ONGC was trading at 288.20. The strike last trading price was 39.8, which was 9.30 higher than the previous day. The implied volatity was -, the open interest changed by 5775 which increased total open position to 252175
On 4 Jul ONGC was trading at 277.05. The strike last trading price was 30.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -23100 which decreased total open position to 246400
On 3 Jul ONGC was trading at 274.70. The strike last trading price was 27, which was lower than the previous day. The implied volatity was -, the open interest changed by -3850 which decreased total open position to 269500
On 2 Jul ONGC was trading at 274.85. The strike last trading price was 28.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -5775 which decreased total open position to 273350
On 1 Jul ONGC was trading at 272.95. The strike last trading price was 25.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 5775 which increased total open position to 279125
On 28 Jun ONGC was trading at 274.20. The strike last trading price was 28.2, which was lower than the previous day. The implied volatity was -, the open interest changed by -28875 which decreased total open position to 273350
On 27 Jun ONGC was trading at 267.50. The strike last trading price was 22.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 40425 which increased total open position to 302225
On 26 Jun ONGC was trading at 267.75. The strike last trading price was 22.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 77000 which increased total open position to 261800
On 25 Jun ONGC was trading at 267.00. The strike last trading price was 21.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 30800 which increased total open position to 184800
On 24 Jun ONGC was trading at 269.90. The strike last trading price was 24.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 21175 which increased total open position to 154000
On 21 Jun ONGC was trading at 269.65. The strike last trading price was 24.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 13475 which increased total open position to 132825
On 20 Jun ONGC was trading at 271.85. The strike last trading price was 27.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 11550 which increased total open position to 117425
On 19 Jun ONGC was trading at 271.55. The strike last trading price was 27.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 9625 which increased total open position to 105875
On 18 Jun ONGC was trading at 275.80. The strike last trading price was 30.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 9625 which increased total open position to 96250
On 14 Jun ONGC was trading at 275.40. The strike last trading price was 30.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -48125 which decreased total open position to 86625
On 13 Jun ONGC was trading at 276.55. The strike last trading price was 31.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -1925 which decreased total open position to 0
On 12 Jun ONGC was trading at 275.50. The strike last trading price was 31.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -1925 which decreased total open position to 134750
On 11 Jun ONGC was trading at 273.55. The strike last trading price was 30.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -25025 which decreased total open position to 136675
On 10 Jun ONGC was trading at 259.15. The strike last trading price was 20.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 21175 which increased total open position to 161700
On 7 Jun ONGC was trading at 260.40. The strike last trading price was 21.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 34650 which increased total open position to 144375
On 6 Jun ONGC was trading at 252.30. The strike last trading price was 18.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 17325 which increased total open position to 109725
On 5 Jun ONGC was trading at 247.50. The strike last trading price was 15.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 92400 which increased total open position to 92400
On 4 Jun ONGC was trading at 236.30. The strike last trading price was 25.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -1925 which decreased total open position to 0
On 3 Jun ONGC was trading at 284.10. The strike last trading price was 38.50, 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 31 May ONGC was trading at 264.35. The strike last trading price was 42.15, 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 42.15, 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 28 May ONGC was trading at 274.30. 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
On 27 May ONGC was trading at 277.65. 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
On 21 May ONGC was trading at 280.10. 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
On 18 May ONGC was trading at 279.00. 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
On 17 May ONGC was trading at 277.45. 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
On 16 May ONGC was trading at 277.65. 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
On 15 May ONGC was trading at 273.45. 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
On 13 May ONGC was trading at 266.90. 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 | 0.4 | -0.30 | - | 18,09,500 | -1,94,425 | 13,78,300 |
| 4 Jul | 277.05 | 0.7 | - | 12,43,550 | -1,82,875 | 15,72,725 | |
| 3 Jul | 274.70 | 1.05 | - | 8,54,700 | -2,09,825 | 17,55,600 | |
| 2 Jul | 274.85 | 1.25 | - | 12,97,450 | 34,650 | 19,59,650 | |
| 1 Jul | 272.95 | 1.5 | - | 12,20,450 | -1,02,025 | 19,25,000 | |
| 28 Jun | 274.20 | 1.55 | - | 22,58,025 | 1,36,675 | 20,27,025 | |
| 27 Jun | 267.50 | 2.6 | - | 9,50,950 | 3,17,625 | 18,90,350 | |
| 26 Jun | 267.75 | 2.85 | - | 5,79,425 | 1,11,650 | 15,68,875 | |
| 25 Jun | 267.00 | 2.75 | - | 5,65,950 | 1,36,675 | 14,57,225 | |
| 24 Jun | 269.90 | 2.8 | - | 5,39,000 | 1,61,700 | 13,12,850 | |
| 21 Jun | 269.65 | 2.95 | - | 3,31,100 | 1,54,000 | 11,51,150 | |
| 20 Jun | 271.85 | 2.50 | - | 5,23,600 | 1,75,175 | 9,93,300 | |
| 19 Jun | 271.55 | 2.75 | - | 4,83,175 | 1,88,650 | 8,18,125 | |
| 18 Jun | 275.80 | 1.90 | - | 1,75,175 | 32,725 | 6,21,775 | |
| 14 Jun | 275.40 | 2.00 | - | 1,05,875 | 25,025 | 5,89,050 | |
| 13 Jun | 276.55 | 2.20 | - | 2,65,650 | 26,950 | 5,58,250 | |
| 12 Jun | 275.50 | 2.55 | - | 3,85,000 | 2,65,650 | 5,33,225 | |
| 11 Jun | 273.55 | 3.65 | - | 3,00,300 | 1,63,625 | 2,65,650 | |
| 10 Jun | 259.15 | 8.55 | - | 23,100 | 3,850 | 1,07,800 | |
| 7 Jun | 260.40 | 9.05 | - | 77,000 | 21,175 | 1,02,025 | |
| 6 Jun | 252.30 | 12.70 | - | 50,050 | 19,250 | 80,850 | |
| 5 Jun | 247.50 | 16.50 | - | 13,475 | 3,850 | 61,600 | |
| 4 Jun | 236.30 | 22.40 | - | 57,750 | 32,725 | 57,750 | |
| 3 Jun | 284.10 | 2.75 | - | 34,650 | -9,625 | 25,025 | |
| 31 May | 264.35 | 7.30 | - | 15,400 | 1,925 | 32,725 | |
| 30 May | 266.70 | 5.10 | - | 1,925 | 30,800 | 30,800 | |
| 28 May | 274.30 | 7.00 | - | 3,850 | 1,925 | 28,875 | |
| 27 May | 277.65 | 6.40 | - | 3,850 | 1,925 | 25,025 | |
| 21 May | 280.10 | 6.30 | - | 5,775 | 3,850 | 21,175 | |
| 18 May | 279.00 | 6.00 | - | 3,850 | 0 | 13,475 | |
| 17 May | 277.45 | 6.70 | - | 3,850 | -1,925 | 11,550 | |
| 16 May | 277.65 | 9.00 | - | 1,925 | 0 | 13,475 | |
| 15 May | 273.45 | 8.55 | - | 3,850 | 1,925 | 11,550 | |
| 13 May | 266.90 | 11.00 | - | 5,775 | 0 | 9,625 | |
For OIL AND NATURAL GAS CORP. - strike price 250 expiring on 25JUL2024
Delta for 250 PE is -
Historical price for 250 PE is as follows
On 5 Jul ONGC was trading at 288.20. The strike last trading price was 0.4, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -194425 which decreased total open position to 1378300
On 4 Jul ONGC was trading at 277.05. The strike last trading price was 0.7, which was lower than the previous day. The implied volatity was -, the open interest changed by -182875 which decreased total open position to 1572725
On 3 Jul ONGC was trading at 274.70. The strike last trading price was 1.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -209825 which decreased total open position to 1755600
On 2 Jul ONGC was trading at 274.85. The strike last trading price was 1.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 34650 which increased total open position to 1959650
On 1 Jul ONGC was trading at 272.95. The strike last trading price was 1.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -102025 which decreased total open position to 1925000
On 28 Jun ONGC was trading at 274.20. The strike last trading price was 1.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 136675 which increased total open position to 2027025
On 27 Jun ONGC was trading at 267.50. The strike last trading price was 2.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 317625 which increased total open position to 1890350
On 26 Jun ONGC was trading at 267.75. The strike last trading price was 2.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 111650 which increased total open position to 1568875
On 25 Jun ONGC was trading at 267.00. The strike last trading price was 2.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 136675 which increased total open position to 1457225
On 24 Jun ONGC was trading at 269.90. The strike last trading price was 2.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 161700 which increased total open position to 1312850
On 21 Jun ONGC was trading at 269.65. The strike last trading price was 2.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 154000 which increased total open position to 1151150
On 20 Jun ONGC was trading at 271.85. The strike last trading price was 2.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 175175 which increased total open position to 993300
On 19 Jun ONGC was trading at 271.55. The strike last trading price was 2.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 188650 which increased total open position to 818125
On 18 Jun ONGC was trading at 275.80. The strike last trading price was 1.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 32725 which increased total open position to 621775
On 14 Jun ONGC was trading at 275.40. The strike last trading price was 2.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 25025 which increased total open position to 589050
On 13 Jun ONGC was trading at 276.55. The strike last trading price was 2.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 26950 which increased total open position to 558250
On 12 Jun ONGC was trading at 275.50. The strike last trading price was 2.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 265650 which increased total open position to 533225
On 11 Jun ONGC was trading at 273.55. The strike last trading price was 3.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 163625 which increased total open position to 265650
On 10 Jun ONGC was trading at 259.15. The strike last trading price was 8.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 107800
On 7 Jun ONGC was trading at 260.40. The strike last trading price was 9.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 21175 which increased total open position to 102025
On 6 Jun ONGC was trading at 252.30. The strike last trading price was 12.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 19250 which increased total open position to 80850
On 5 Jun ONGC was trading at 247.50. The strike last trading price was 16.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 61600
On 4 Jun ONGC was trading at 236.30. The strike last trading price was 22.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 32725 which increased total open position to 57750
On 3 Jun ONGC was trading at 284.10. The strike last trading price was 2.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -9625 which decreased total open position to 25025
On 31 May ONGC was trading at 264.35. The strike last trading price was 7.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 1925 which increased total open position to 32725
On 30 May ONGC was trading at 266.70. The strike last trading price was 5.10, 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 28 May ONGC was trading at 274.30. The strike last trading price was 7.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1925 which increased total open position to 28875
On 27 May ONGC was trading at 277.65. The strike last trading price was 6.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 1925 which increased total open position to 25025
On 21 May ONGC was trading at 280.10. The strike last trading price was 6.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 21175
On 18 May ONGC was trading at 279.00. The strike last trading price was 6.00, 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 17 May ONGC was trading at 277.45. The strike last trading price was 6.70, which was lower than the previous day. The implied volatity was -, the open interest changed by -1925 which decreased total open position to 11550
On 16 May ONGC was trading at 277.65. The strike last trading price was 9.00, 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 15 May ONGC was trading at 273.45. The strike last trading price was 8.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 1925 which increased total open position to 11550
On 13 May ONGC was trading at 266.90. The strike last trading price was 11.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9625