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 | 30.85 | 9.95 | - | 6,12,150 | -1,21,275 | 3,29,175 | |||
| 4 Jul | 277.05 | 20.9 | - | 1,57,850 | 17,325 | 4,50,450 | ||||
| 3 Jul | 274.70 | 18.7 | - | 94,325 | -1,925 | 4,33,125 | ||||
| 2 Jul | 274.85 | 19.6 | - | 7,87,325 | 9,625 | 4,29,275 | ||||
| 1 Jul | 272.95 | 18.25 | - | 3,59,975 | -25,025 | 4,19,650 | ||||
| 28 Jun | 274.20 | 19.6 | - | 7,46,900 | 90,475 | 4,44,675 | ||||
| 27 Jun | 267.50 | 14.5 | - | 4,75,475 | 23,100 | 3,54,200 | ||||
| 26 Jun | 267.75 | 14.75 | - | 3,31,100 | 55,825 | 3,31,100 | ||||
| 25 Jun | 267.00 | 14.45 | - | 1,46,300 | 73,150 | 2,75,275 | ||||
| 24 Jun | 269.90 | 16.6 | - | 59,675 | 36,575 | 1,98,275 | ||||
| 21 Jun | 269.65 | 17.10 | - | 65,450 | 28,875 | 1,59,775 | ||||
| 20 Jun | 271.85 | 19.00 | - | 7,700 | 0 | 1,32,825 | ||||
| 19 Jun | 271.55 | 19.40 | - | 13,475 | 1,925 | 1,32,825 | ||||
| 18 Jun | 275.80 | 21.60 | - | 75,075 | 42,350 | 1,30,900 | ||||
| 14 Jun | 275.40 | 21.55 | - | 15,400 | -11,550 | 88,550 | ||||
| 13 Jun | 276.55 | 21.90 | - | 5,775 | 0 | 1,00,100 | ||||
| 12 Jun | 275.50 | 22.45 | - | 2,31,000 | -1,28,975 | 1,02,025 | ||||
| 11 Jun | 273.55 | 21.60 | - | 1,19,350 | 11,550 | 2,32,925 | ||||
| 10 Jun | 259.15 | 14.00 | - | 2,88,750 | 1,63,625 | 2,21,375 | ||||
| 7 Jun | 260.40 | 15.75 | - | 1,32,825 | 19,250 | 59,675 | ||||
| 6 Jun | 252.30 | 12.40 | - | 57,750 | 30,800 | 40,425 | ||||
| 5 Jun | 247.50 | 11.00 | - | 9,625 | 3,850 | 9,625 | ||||
| 4 Jun | 236.30 | 11.05 | - | 9,625 | 5,775 | 5,775 | ||||
|
|
||||||||||
| 3 Jun | 284.10 | 35.05 | - | 0 | 0 | 0 | ||||
| 31 May | 264.35 | 35.05 | - | 0 | 0 | 0 | ||||
| 30 May | 266.70 | 0.00 | - | 0 | 0 | 0 | ||||
| 29 May | 271.85 | 0.00 | - | 0 | 0 | 0 | ||||
| 28 May | 274.30 | 0.00 | - | 0 | 0 | 0 | ||||
| 27 May | 277.65 | 0.00 | - | 0 | 0 | 0 | ||||
| 22 May | 278.00 | 0.00 | - | 0 | 0 | 0 | ||||
| 18 May | 279.00 | 0.00 | - | 0 | 0 | 0 | ||||
| 15 May | 273.45 | 0.00 | - | 0 | 0 | 0 | ||||
| 14 May | 272.90 | 0.00 | - | 0 | 0 | 0 | ||||
| 13 May | 266.90 | 0.00 | - | 0 | 0 | 0 | ||||
For OIL AND NATURAL GAS CORP. - strike price 260 expiring on 25JUL2024
Delta for 260 CE is -
Historical price for 260 CE is as follows
On 5 Jul ONGC was trading at 288.20. The strike last trading price was 30.85, which was 9.95 higher than the previous day. The implied volatity was -, the open interest changed by -121275 which decreased total open position to 329175
On 4 Jul ONGC was trading at 277.05. The strike last trading price was 20.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 17325 which increased total open position to 450450
On 3 Jul ONGC was trading at 274.70. The strike last trading price was 18.7, which was lower than the previous day. The implied volatity was -, the open interest changed by -1925 which decreased total open position to 433125
On 2 Jul ONGC was trading at 274.85. The strike last trading price was 19.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 9625 which increased total open position to 429275
On 1 Jul ONGC was trading at 272.95. The strike last trading price was 18.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -25025 which decreased total open position to 419650
On 28 Jun ONGC was trading at 274.20. The strike last trading price was 19.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 90475 which increased total open position to 444675
On 27 Jun ONGC was trading at 267.50. The strike last trading price was 14.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 23100 which increased total open position to 354200
On 26 Jun ONGC was trading at 267.75. The strike last trading price was 14.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 55825 which increased total open position to 331100
On 25 Jun ONGC was trading at 267.00. The strike last trading price was 14.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 73150 which increased total open position to 275275
On 24 Jun ONGC was trading at 269.90. The strike last trading price was 16.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 36575 which increased total open position to 198275
On 21 Jun ONGC was trading at 269.65. The strike last trading price was 17.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 28875 which increased total open position to 159775
On 20 Jun ONGC was trading at 271.85. The strike last trading price was 19.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 132825
On 19 Jun ONGC was trading at 271.55. The strike last trading price was 19.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 1925 which increased total open position to 132825
On 18 Jun ONGC was trading at 275.80. The strike last trading price was 21.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 42350 which increased total open position to 130900
On 14 Jun ONGC was trading at 275.40. The strike last trading price was 21.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -11550 which decreased total open position to 88550
On 13 Jun ONGC was trading at 276.55. The strike last trading price was 21.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 100100
On 12 Jun ONGC was trading at 275.50. The strike last trading price was 22.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -128975 which decreased total open position to 102025
On 11 Jun ONGC was trading at 273.55. The strike last trading price was 21.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 11550 which increased total open position to 232925
On 10 Jun ONGC was trading at 259.15. The strike last trading price was 14.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 163625 which increased total open position to 221375
On 7 Jun ONGC was trading at 260.40. The strike last trading price was 15.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 19250 which increased total open position to 59675
On 6 Jun ONGC was trading at 252.30. The strike last trading price was 12.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 30800 which increased total open position to 40425
On 5 Jun ONGC was trading at 247.50. The strike last trading price was 11.00, 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 4 Jun ONGC was trading at 236.30. The strike last trading price was 11.05, 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 3 Jun ONGC was trading at 284.10. The strike last trading price was 35.05, 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 31 May ONGC was trading at 264.35. The strike last trading price was 35.05, 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 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 29 May ONGC was trading at 271.85. 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 22 May ONGC was trading at 278.00. 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 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 14 May ONGC was trading at 272.90. 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
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 | 0.9 | -0.75 | - | 54,51,600 | 5,87,125 | 24,94,800 |
| 4 Jul | 277.05 | 1.65 | - | 13,99,475 | 1,38,600 | 19,07,675 | |
| 3 Jul | 274.70 | 2.4 | - | 9,14,375 | -1,54,000 | 17,69,075 | |
| 2 Jul | 274.85 | 2.75 | - | 19,73,125 | 3,29,175 | 19,21,150 | |
| 1 Jul | 272.95 | 3.2 | - | 9,20,150 | 1,52,075 | 15,91,975 | |
| 28 Jun | 274.20 | 3.1 | - | 25,62,175 | 1,90,575 | 14,39,900 | |
| 27 Jun | 267.50 | 5.15 | - | 17,96,025 | 1,00,100 | 12,49,325 | |
| 26 Jun | 267.75 | 5.4 | - | 6,46,800 | 1,36,675 | 11,45,375 | |
| 25 Jun | 267.00 | 5.7 | - | 7,35,350 | 2,65,650 | 10,08,700 | |
| 24 Jun | 269.90 | 5.2 | - | 5,62,100 | 94,325 | 7,41,125 | |
| 21 Jun | 269.65 | 5.50 | - | 3,61,900 | 65,450 | 6,46,800 | |
| 20 Jun | 271.85 | 4.85 | - | 2,27,150 | 48,125 | 5,83,275 | |
| 19 Jun | 271.55 | 5.20 | - | 2,07,900 | 65,450 | 5,35,150 | |
| 18 Jun | 275.80 | 3.75 | - | 1,69,400 | 75,075 | 4,77,400 | |
| 14 Jun | 275.40 | 3.65 | - | 1,11,650 | 53,900 | 4,02,325 | |
| 13 Jun | 276.55 | 4.00 | - | 1,88,650 | 63,525 | 3,50,350 | |
| 12 Jun | 275.50 | 4.45 | - | 2,19,450 | 44,275 | 2,86,825 | |
| 11 Jun | 273.55 | 5.65 | - | 3,21,475 | 1,61,700 | 2,25,225 | |
| 10 Jun | 259.15 | 12.70 | - | 28,875 | 19,250 | 61,600 | |
| 7 Jun | 260.40 | 13.60 | - | 26,950 | 5,775 | 42,350 | |
| 6 Jun | 252.30 | 18.50 | - | 15,400 | 7,700 | 36,575 | |
| 5 Jun | 247.50 | 28.15 | - | 0 | 0 | 28,875 | |
| 4 Jun | 236.30 | 28.15 | - | 23,100 | 13,475 | 28,875 | |
| 3 Jun | 284.10 | 3.55 | - | 9,625 | 0 | 15,400 | |
| 31 May | 264.35 | 10.15 | - | 7,700 | 15,400 | 15,400 | |
| 30 May | 266.70 | 10.55 | - | 0 | 0 | 0 | |
| 29 May | 271.85 | 10.55 | - | 0 | 0 | 9,625 | |
| 28 May | 274.30 | 10.55 | - | 0 | 0 | 0 | |
| 27 May | 277.65 | 10.55 | - | 0 | 0 | 9,625 | |
| 22 May | 278.00 | 10.55 | - | 3,850 | 1,925 | 7,700 | |
| 18 May | 279.00 | 11.50 | - | 0 | 0 | 0 | |
| 15 May | 273.45 | 11.50 | - | 3,850 | 1,925 | 3,850 | |
| 14 May | 272.90 | 15.00 | - | 0 | 0 | 1,925 | |
| 13 May | 266.90 | 15.00 | - | 0 | 0 | 1,925 | |
For OIL AND NATURAL GAS CORP. - strike price 260 expiring on 25JUL2024
Delta for 260 PE is -
Historical price for 260 PE is as follows
On 5 Jul ONGC was trading at 288.20. The strike last trading price was 0.9, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 587125 which increased total open position to 2494800
On 4 Jul ONGC was trading at 277.05. The strike last trading price was 1.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 138600 which increased total open position to 1907675
On 3 Jul ONGC was trading at 274.70. The strike last trading price was 2.4, which was lower than the previous day. The implied volatity was -, the open interest changed by -154000 which decreased total open position to 1769075
On 2 Jul ONGC was trading at 274.85. The strike last trading price was 2.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 329175 which increased total open position to 1921150
On 1 Jul ONGC was trading at 272.95. The strike last trading price was 3.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 152075 which increased total open position to 1591975
On 28 Jun ONGC was trading at 274.20. The strike last trading price was 3.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 190575 which increased total open position to 1439900
On 27 Jun ONGC was trading at 267.50. The strike last trading price was 5.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 100100 which increased total open position to 1249325
On 26 Jun ONGC was trading at 267.75. The strike last trading price was 5.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 136675 which increased total open position to 1145375
On 25 Jun ONGC was trading at 267.00. The strike last trading price was 5.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 265650 which increased total open position to 1008700
On 24 Jun ONGC was trading at 269.90. The strike last trading price was 5.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 94325 which increased total open position to 741125
On 21 Jun ONGC was trading at 269.65. The strike last trading price was 5.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 65450 which increased total open position to 646800
On 20 Jun ONGC was trading at 271.85. The strike last trading price was 4.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 48125 which increased total open position to 583275
On 19 Jun ONGC was trading at 271.55. The strike last trading price was 5.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 65450 which increased total open position to 535150
On 18 Jun ONGC was trading at 275.80. The strike last trading price was 3.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 75075 which increased total open position to 477400
On 14 Jun ONGC was trading at 275.40. The strike last trading price was 3.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 53900 which increased total open position to 402325
On 13 Jun ONGC was trading at 276.55. The strike last trading price was 4.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 63525 which increased total open position to 350350
On 12 Jun ONGC was trading at 275.50. The strike last trading price was 4.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 44275 which increased total open position to 286825
On 11 Jun ONGC was trading at 273.55. The strike last trading price was 5.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 161700 which increased total open position to 225225
On 10 Jun ONGC was trading at 259.15. 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 61600
On 7 Jun ONGC was trading at 260.40. The strike last trading price was 13.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 5775 which increased total open position to 42350
On 6 Jun ONGC was trading at 252.30. The strike last trading price was 18.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 36575
On 5 Jun ONGC was trading at 247.50. The strike last trading price was 28.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28875
On 4 Jun ONGC was trading at 236.30. The strike last trading price was 28.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 13475 which increased total open position to 28875
On 3 Jun ONGC was trading at 284.10. The strike last trading price was 3.55, 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 10.15, 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 30 May ONGC was trading at 266.70. The strike last trading price was 10.55, 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 29 May ONGC was trading at 271.85. The strike last trading price was 10.55, 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 28 May ONGC was trading at 274.30. The strike last trading price was 10.55, 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 27 May ONGC was trading at 277.65. The strike last trading price was 10.55, 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 22 May ONGC was trading at 278.00. The strike last trading price was 10.55, 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 18 May ONGC was trading at 279.00. The strike last trading price was 11.50, 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 15 May ONGC was trading at 273.45. The strike last trading price was 11.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 1925 which increased total open position to 3850
On 14 May ONGC was trading at 272.90. The strike last trading price was 15.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1925
On 13 May ONGC was trading at 266.90. The strike last trading price was 15.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1925