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 | 24.85 | 3.80 | - | 1,925 | 0 | 9,625 | |||
| 4 Jul | 277.05 | 21.05 | - | 1,925 | 0 | 9,625 | ||||
| 3 Jul | 274.70 | 23.75 | - | 1,925 | 0 | 9,625 | ||||
| 2 Jul | 274.85 | 27 | - | 9,625 | 7,700 | 7,700 | ||||
| 1 Jul | 272.95 | 22.4 | - | 0 | -3,850 | 0 | ||||
| 28 Jun | 274.20 | 22.4 | - | 11,550 | -3,850 | 5,775 | ||||
| 27 Jun | 267.50 | 18.4 | - | 36,575 | 3,850 | 9,625 | ||||
| 26 Jun | 267.75 | 16.2 | - | 1,925 | 3,850 | 3,850 | ||||
| 25 Jun | 267.00 | 23.5 | - | 0 | 0 | 0 | ||||
| 24 Jun | 269.90 | 23.5 | - | 0 | 3,850 | 0 | ||||
| 21 Jun | 269.65 | 23.50 | - | 3,850 | 0 | 0 | ||||
| 20 Jun | 271.85 | 38.50 | - | 0 | 0 | 0 | ||||
| 19 Jun | 271.55 | 38.50 | - | 0 | 0 | 0 | ||||
| 18 Jun | 275.80 | 38.50 | - | 0 | 0 | 0 | ||||
| 14 Jun | 275.40 | 38.50 | - | 0 | 0 | 0 | ||||
| 13 Jun | 276.55 | 38.50 | - | 0 | 0 | 0 | ||||
| 12 Jun | 275.50 | 38.50 | - | 0 | 0 | 0 | ||||
| 11 Jun | 273.55 | 38.50 | - | 0 | 0 | 0 | ||||
| 10 Jun | 259.15 | 38.50 | - | 0 | 0 | 0 | ||||
| 7 Jun | 260.40 | 38.50 | - | 0 | 0 | 0 | ||||
| 6 Jun | 252.30 | 38.50 | - | 0 | 0 | 0 | ||||
| 5 Jun | 247.50 | 38.50 | - | 0 | 0 | 0 | ||||
| 4 Jun | 236.30 | 38.50 | - | 0 | 0 | 0 | ||||
| 3 Jun | 284.10 | 38.50 | - | 0 | 0 | 0 | ||||
| 31 May | 264.35 | 38.50 | - | 0 | 0 | 0 | ||||
| 30 May | 266.70 | 0.00 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 28 May | 274.30 | 0.00 | - | 0 | 0 | 0 | ||||
| 27 May | 277.65 | 0.00 | - | 0 | 0 | 0 | ||||
| 18 May | 279.00 | 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 255 expiring on 25JUL2024
Delta for 255 CE is -
Historical price for 255 CE is as follows
On 5 Jul ONGC was trading at 288.20. The strike last trading price was 24.85, which was 3.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9625
On 4 Jul ONGC was trading at 277.05. The strike last trading price was 21.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9625
On 3 Jul ONGC was trading at 274.70. The strike last trading price was 23.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9625
On 2 Jul ONGC was trading at 274.85. The strike last trading price was 27, which was lower than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 7700
On 1 Jul ONGC was trading at 272.95. The strike last trading price was 22.4, which was lower than the previous day. The implied volatity was -, the open interest changed by -3850 which decreased total open position to 0
On 28 Jun ONGC was trading at 274.20. The strike last trading price was 22.4, which was lower than the previous day. The implied volatity was -, the open interest changed by -3850 which decreased total open position to 5775
On 27 Jun ONGC was trading at 267.50. The strike last trading price was 18.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 9625
On 26 Jun ONGC was trading at 267.75. The strike last trading price was 16.2, 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 25 Jun ONGC was trading at 267.00. The strike last trading price was 23.5, 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 23.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 0
On 21 Jun ONGC was trading at 269.65. The strike last trading price was 23.50, 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 38.50, 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 38.50, 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 38.50, 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 38.50, 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 38.50, 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 38.50, 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 38.50, 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 38.50, 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 38.50, 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 38.50, 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 38.50, 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 38.50, 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 38.50, 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 38.50, 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
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 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 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 | 0.6 | -0.45 | - | 6,89,150 | -75,075 | 3,59,975 |
| 4 Jul | 277.05 | 1.05 | - | 5,87,125 | -46,200 | 4,35,050 | |
| 3 Jul | 274.70 | 1.6 | - | 3,59,975 | -50,050 | 4,81,250 | |
| 2 Jul | 274.85 | 1.9 | - | 11,37,675 | 1,13,575 | 5,35,150 | |
| 1 Jul | 272.95 | 2.25 | - | 6,52,575 | 1,69,400 | 4,21,575 | |
| 28 Jun | 274.20 | 2.2 | - | 6,77,600 | 42,350 | 2,52,175 | |
| 27 Jun | 267.50 | 3.65 | - | 2,27,150 | 82,775 | 2,09,825 | |
| 26 Jun | 267.75 | 3.95 | - | 2,02,125 | 78,925 | 1,27,050 | |
| 25 Jun | 267.00 | 4 | - | 80,850 | 38,500 | 48,125 | |
| 24 Jun | 269.90 | 3.5 | - | 0 | 5,775 | 0 | |
| 21 Jun | 269.65 | 3.50 | - | 5,775 | 3,850 | 7,700 | |
| 20 Jun | 271.85 | 3.60 | - | 3,850 | 1,925 | 1,925 | |
| 19 Jun | 271.55 | 6.95 | - | 0 | 0 | 0 | |
| 18 Jun | 275.80 | 6.95 | - | 0 | 0 | 0 | |
| 14 Jun | 275.40 | 6.95 | - | 0 | 0 | 0 | |
| 13 Jun | 276.55 | 6.95 | - | 0 | 0 | 0 | |
| 12 Jun | 275.50 | 6.95 | - | 0 | 0 | 0 | |
| 11 Jun | 273.55 | 6.95 | - | 0 | 0 | 0 | |
| 10 Jun | 259.15 | 6.95 | - | 0 | 0 | 0 | |
| 7 Jun | 260.40 | 6.95 | - | 0 | 0 | 0 | |
| 6 Jun | 252.30 | 6.95 | - | 0 | 0 | 0 | |
| 5 Jun | 247.50 | 6.95 | - | 0 | 0 | 0 | |
| 4 Jun | 236.30 | 6.95 | - | 0 | 0 | 0 | |
| 3 Jun | 284.10 | 6.95 | - | 0 | 0 | 0 | |
| 31 May | 264.35 | 6.95 | - | 0 | 0 | 0 | |
| 30 May | 266.70 | 6.95 | - | 0 | 0 | 0 | |
| 28 May | 274.30 | 0.00 | - | 0 | 0 | 0 | |
| 27 May | 277.65 | 0.00 | - | 0 | 0 | 0 | |
| 18 May | 279.00 | 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 255 expiring on 25JUL2024
Delta for 255 PE is -
Historical price for 255 PE is as follows
On 5 Jul ONGC was trading at 288.20. The strike last trading price was 0.6, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -75075 which decreased total open position to 359975
On 4 Jul ONGC was trading at 277.05. 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 decreased total open position to 435050
On 3 Jul ONGC was trading at 274.70. The strike last trading price was 1.6, which was lower than the previous day. The implied volatity was -, the open interest changed by -50050 which decreased total open position to 481250
On 2 Jul ONGC was trading at 274.85. The strike last trading price was 1.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 113575 which increased total open position to 535150
On 1 Jul ONGC was trading at 272.95. The strike last trading price was 2.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 169400 which increased total open position to 421575
On 28 Jun ONGC was trading at 274.20. The strike last trading price was 2.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 42350 which increased total open position to 252175
On 27 Jun ONGC was trading at 267.50. The strike last trading price was 3.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 82775 which increased total open position to 209825
On 26 Jun ONGC was trading at 267.75. The strike last trading price was 3.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 78925 which increased total open position to 127050
On 25 Jun ONGC was trading at 267.00. The strike last trading price was 4, which was lower than the previous day. The implied volatity was -, the open interest changed by 38500 which increased total open position to 48125
On 24 Jun ONGC was trading at 269.90. The strike last trading price was 3.5, 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 21 Jun ONGC was trading at 269.65. The strike last trading price was 3.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 7700
On 20 Jun ONGC was trading at 271.85. The strike last trading price was 3.60, 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 19 Jun ONGC was trading at 271.55. The strike last trading price was 6.95, 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 6.95, 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 6.95, 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 6.95, 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 6.95, 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 6.95, 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 6.95, 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 6.95, 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 6.95, 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 6.95, 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 6.95, 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 6.95, 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 6.95, 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 6.95, 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 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 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 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