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 | 21.05 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Jul | 277.05 | 21.05 | - | 0 | 0 | 0 | ||||
| 3 Jul | 274.70 | 21.05 | - | 1,925 | 0 | 32,725 | ||||
| 2 Jul | 274.85 | 20.85 | - | 28,875 | 1,925 | 32,725 | ||||
| 1 Jul | 272.95 | 20.85 | - | 15,400 | 7,700 | 30,800 | ||||
|
|
||||||||||
| 28 Jun | 274.20 | 21.65 | - | 61,600 | -3,850 | 23,100 | ||||
| 27 Jun | 267.50 | 16.6 | - | 55,825 | 26,950 | 26,950 | ||||
| 26 Jun | 267.75 | 20.9 | - | 0 | 0 | 0 | ||||
| 25 Jun | 267.00 | 20.9 | - | 0 | 0 | 0 | ||||
| 24 Jun | 269.90 | 20.9 | - | 0 | 0 | 0 | ||||
| 21 Jun | 269.65 | 20.90 | - | 0 | 0 | 0 | ||||
| 20 Jun | 271.85 | 20.90 | - | 0 | 0 | 0 | ||||
| 19 Jun | 271.55 | 20.90 | - | 0 | 0 | 0 | ||||
| 18 Jun | 275.80 | 20.90 | - | 0 | 0 | 0 | ||||
| 14 Jun | 275.40 | 20.90 | - | 0 | 0 | 0 | ||||
| 13 Jun | 276.55 | 20.90 | - | 0 | 0 | 0 | ||||
| 12 Jun | 275.50 | 20.90 | - | 0 | 0 | 0 | ||||
| 11 Jun | 273.55 | 20.90 | - | 0 | 0 | 0 | ||||
| 10 Jun | 259.15 | 20.90 | - | 0 | 0 | 0 | ||||
| 7 Jun | 260.40 | 20.90 | - | 0 | 0 | 0 | ||||
| 6 Jun | 252.30 | 20.90 | - | 0 | 0 | 0 | ||||
| 5 Jun | 247.50 | 20.90 | - | 0 | 0 | 0 | ||||
| 4 Jun | 236.30 | 20.90 | - | 0 | 0 | 0 | ||||
| 3 Jun | 284.10 | 20.90 | - | 0 | 0 | 0 | ||||
| 31 May | 264.35 | 20.90 | - | 0 | 0 | 0 | ||||
For OIL AND NATURAL GAS CORP. - strike price 257.5 expiring on 25JUL2024
Delta for 257.5 CE is -
Historical price for 257.5 CE is as follows
On 5 Jul ONGC was trading at 288.20. The strike last trading price was 21.05, 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 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 0
On 3 Jul ONGC was trading at 274.70. 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 32725
On 2 Jul ONGC was trading at 274.85. The strike last trading price was 20.85, 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 1 Jul ONGC was trading at 272.95. The strike last trading price was 20.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 30800
On 28 Jun ONGC was trading at 274.20. The strike last trading price was 21.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -3850 which decreased total open position to 23100
On 27 Jun ONGC was trading at 267.50. The strike last trading price was 16.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 26950 which increased total open position to 26950
On 26 Jun ONGC was trading at 267.75. The strike last trading price was 20.9, 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 20.9, 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 20.9, 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 20.90, 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 20 Jun ONGC was trading at 271.85. The strike last trading price was 20.90, 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 19 Jun ONGC was trading at 271.55. The strike last trading price was 20.90, 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 18 Jun ONGC was trading at 275.80. The strike last trading price was 20.90, 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 14 Jun ONGC was trading at 275.40. The strike last trading price was 20.90, 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 13 Jun ONGC was trading at 276.55. The strike last trading price was 20.90, 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 12 Jun ONGC was trading at 275.50. The strike last trading price was 20.90, 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 11 Jun ONGC was trading at 273.55. The strike last trading price was 20.90, 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 10 Jun ONGC was trading at 259.15. The strike last trading price was 20.90, 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 7 Jun ONGC was trading at 260.40. The strike last trading price was 20.90, 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 6 Jun ONGC was trading at 252.30. The strike last trading price was 20.90, 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 5 Jun ONGC was trading at 247.50. The strike last trading price was 20.90, 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 4 Jun ONGC was trading at 236.30. The strike last trading price was 20.90, 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 20.90, 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 20.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 288.20 | 0.7 | -0.65 | - | 1,69,400 | -9,625 | 1,13,575 |
| 4 Jul | 277.05 | 1.35 | - | 1,65,550 | -94,325 | 1,23,200 | |
| 3 Jul | 274.70 | 1.95 | - | 1,27,050 | -3,850 | 2,17,525 | |
| 2 Jul | 274.85 | 2.35 | - | 1,34,750 | 34,650 | 2,19,450 | |
| 1 Jul | 272.95 | 2.7 | - | 1,19,350 | 15,400 | 1,84,800 | |
| 28 Jun | 274.20 | 2.5 | - | 2,11,750 | 1,17,425 | 1,69,400 | |
| 27 Jun | 267.50 | 4.4 | - | 65,450 | 34,650 | 51,975 | |
| 26 Jun | 267.75 | 4.6 | - | 21,175 | 15,400 | 15,400 | |
| 25 Jun | 267.00 | 8.85 | - | 0 | 0 | 0 | |
| 24 Jun | 269.90 | 8.85 | - | 0 | 0 | 0 | |
| 21 Jun | 269.65 | 8.85 | - | 0 | 0 | 0 | |
| 20 Jun | 271.85 | 8.85 | - | 0 | 0 | 0 | |
| 19 Jun | 271.55 | 8.85 | - | 0 | 0 | 0 | |
| 18 Jun | 275.80 | 8.85 | - | 0 | 0 | 0 | |
| 14 Jun | 275.40 | 8.85 | - | 0 | 0 | 0 | |
| 13 Jun | 276.55 | 8.85 | - | 0 | 0 | 0 | |
| 12 Jun | 275.50 | 8.85 | - | 0 | 0 | 0 | |
| 11 Jun | 273.55 | 8.85 | - | 0 | 0 | 0 | |
| 10 Jun | 259.15 | 8.85 | - | 0 | 0 | 0 | |
| 7 Jun | 260.40 | 8.85 | - | 0 | 0 | 0 | |
| 6 Jun | 252.30 | 8.85 | - | 0 | 0 | 0 | |
| 5 Jun | 247.50 | 8.85 | - | 0 | 0 | 0 | |
| 4 Jun | 236.30 | 8.85 | - | 0 | 0 | 0 | |
| 3 Jun | 284.10 | 8.85 | - | 0 | 0 | 0 | |
| 31 May | 264.35 | 8.85 | - | 0 | 0 | 0 | |
For OIL AND NATURAL GAS CORP. - strike price 257.5 expiring on 25JUL2024
Delta for 257.5 PE is -
Historical price for 257.5 PE is as follows
On 5 Jul ONGC was trading at 288.20. The strike last trading price was 0.7, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -9625 which decreased total open position to 113575
On 4 Jul ONGC was trading at 277.05. The strike last trading price was 1.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -94325 which decreased total open position to 123200
On 3 Jul ONGC was trading at 274.70. The strike last trading price was 1.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -3850 which decreased total open position to 217525
On 2 Jul ONGC was trading at 274.85. The strike last trading price was 2.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 34650 which increased total open position to 219450
On 1 Jul ONGC was trading at 272.95. The strike last trading price was 2.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 15400 which increased total open position to 184800
On 28 Jun ONGC was trading at 274.20. The strike last trading price was 2.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 117425 which increased total open position to 169400
On 27 Jun ONGC was trading at 267.50. The strike last trading price was 4.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 34650 which increased total open position to 51975
On 26 Jun ONGC was trading at 267.75. The strike last trading price was 4.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 15400 which increased total open position to 15400
On 25 Jun ONGC was trading at 267.00. The strike last trading price was 8.85, 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 8.85, 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 8.85, 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 8.85, 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 8.85, 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 8.85, 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 8.85, 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 8.85, 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 8.85, 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 8.85, 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 8.85, 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 8.85, 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 8.85, 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 8.85, 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 8.85, 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 8.85, 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 8.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0