ONGC
Oil And Natural Gas Corp.
Historical option data for ONGC
16 Sep 2024 04:12 PM IST
| ONGC 260 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 292.50 | 32.85 | -1.00 | 5,775 | -1,925 | 59,675 | ||||
| 13 Sept | 291.45 | 33.85 | -0.80 | 3,850 | 0 | 61,600 | ||||
| 12 Sept | 294.05 | 34.65 | 6.45 | 40,425 | -1,925 | 63,525 | ||||
| 11 Sept | 285.30 | 28.2 | -0.95 | 1,05,875 | 65,450 | 65,450 | ||||
| 10 Sept | 295.60 | 29.15 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 298.90 | 29.15 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 308.80 | 29.15 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 311.40 | 29.15 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 314.40 | 29.15 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 322.20 | 29.15 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 327.70 | 29.15 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 329.60 | 29.15 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 14 Aug | 328.15 | 29.15 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 307.10 | 29.15 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 304.75 | 29.15 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 298.15 | 29.15 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 297.45 | 29.15 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 288.20 | 29.15 | 29.15 | 0 | 0 | 0 | ||||
| 4 Jul | 277.05 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 274.70 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 274.85 | 0 | 0 | 0 | 0 | |||||
For Oil And Natural Gas Corp. - strike price 260 expiring on 26SEP2024
Delta for 260 CE is -
Historical price for 260 CE is as follows
On 16 Sept ONGC was trading at 292.50. The strike last trading price was 32.85, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by -1925 which decreased total open position to 59675
On 13 Sept ONGC was trading at 291.45. The strike last trading price was 33.85, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 61600
On 12 Sept ONGC was trading at 294.05. The strike last trading price was 34.65, which was 6.45 higher than the previous day. The implied volatity was -, the open interest changed by -1925 which decreased total open position to 63525
On 11 Sept ONGC was trading at 285.30. The strike last trading price was 28.2, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 65450 which increased total open position to 65450
On 10 Sept ONGC was trading at 295.60. The strike last trading price was 29.15, 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 9 Sept ONGC was trading at 298.90. The strike last trading price was 29.15, 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 6 Sept ONGC was trading at 308.80. The strike last trading price was 29.15, 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 5 Sept ONGC was trading at 311.40. The strike last trading price was 29.15, 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 Sept ONGC was trading at 314.40. The strike last trading price was 29.15, 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 3 Sept ONGC was trading at 322.20. The strike last trading price was 29.15, 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 21 Aug ONGC was trading at 327.70. The strike last trading price was 29.15, 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 16 Aug ONGC was trading at 329.60. The strike last trading price was 29.15, 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 14 Aug ONGC was trading at 328.15. The strike last trading price was 29.15, 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 12 Jul ONGC was trading at 307.10. The strike last trading price was 29.15, 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 11 Jul ONGC was trading at 304.75. The strike last trading price was 29.15, 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 10 Jul ONGC was trading at 298.15. The strike last trading price was 29.15, 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 9 Jul ONGC was trading at 297.45. The strike last trading price was 29.15, 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 5 Jul ONGC was trading at 288.20. The strike last trading price was 29.15, which was 29.15 higher 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 0, 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 3 Jul ONGC was trading at 274.70. The strike last trading price was 0, 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 2 Jul ONGC was trading at 274.85. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| ONGC 260 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 292.50 | 0.3 | -0.10 | 4,19,650 | -96,250 | 10,81,850 |
| 13 Sept | 291.45 | 0.4 | -0.10 | 6,19,850 | -1,54,000 | 11,78,100 |
| 12 Sept | 294.05 | 0.5 | -0.95 | 25,91,050 | -2,44,475 | 13,34,025 |
| 11 Sept | 285.30 | 1.45 | 0.65 | 33,84,150 | 13,89,850 | 15,43,850 |
| 10 Sept | 295.60 | 0.8 | -16.15 | 2,67,575 | 1,57,850 | 1,57,850 |
| 9 Sept | 298.90 | 16.95 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 308.80 | 16.95 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 311.40 | 16.95 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 314.40 | 16.95 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 322.20 | 16.95 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 327.70 | 16.95 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 329.60 | 16.95 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 328.15 | 16.95 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 307.10 | 16.95 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 304.75 | 16.95 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 298.15 | 16.95 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 297.45 | 16.95 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 288.20 | 16.95 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 277.05 | 16.95 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 274.70 | 16.95 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 274.85 | 16.95 | 0 | 0 | 0 | |
For Oil And Natural Gas Corp. - strike price 260 expiring on 26SEP2024
Delta for 260 PE is -
Historical price for 260 PE is as follows
On 16 Sept ONGC was trading at 292.50. The strike last trading price was 0.3, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -96250 which decreased total open position to 1081850
On 13 Sept ONGC was trading at 291.45. The strike last trading price was 0.4, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -154000 which decreased total open position to 1178100
On 12 Sept ONGC was trading at 294.05. The strike last trading price was 0.5, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by -244475 which decreased total open position to 1334025
On 11 Sept ONGC was trading at 285.30. The strike last trading price was 1.45, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 1389850 which increased total open position to 1543850
On 10 Sept ONGC was trading at 295.60. The strike last trading price was 0.8, which was -16.15 lower than the previous day. The implied volatity was -, the open interest changed by 157850 which increased total open position to 157850
On 9 Sept ONGC was trading at 298.90. The strike last trading price was 16.95, 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 6 Sept ONGC was trading at 308.80. The strike last trading price was 16.95, 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 5 Sept ONGC was trading at 311.40. The strike last trading price was 16.95, 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 Sept ONGC was trading at 314.40. The strike last trading price was 16.95, 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 3 Sept ONGC was trading at 322.20. The strike last trading price was 16.95, 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 21 Aug ONGC was trading at 327.70. The strike last trading price was 16.95, 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 16 Aug ONGC was trading at 329.60. The strike last trading price was 16.95, 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 14 Aug ONGC was trading at 328.15. The strike last trading price was 16.95, 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 12 Jul ONGC was trading at 307.10. The strike last trading price was 16.95, 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 11 Jul ONGC was trading at 304.75. The strike last trading price was 16.95, 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 10 Jul ONGC was trading at 298.15. The strike last trading price was 16.95, 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 9 Jul ONGC was trading at 297.45. The strike last trading price was 16.95, 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 5 Jul ONGC was trading at 288.20. The strike last trading price was 16.95, 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 16.95, 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 3 Jul ONGC was trading at 274.70. The strike last trading price was 16.95, 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 2 Jul ONGC was trading at 274.85. The strike last trading price was 16.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0