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 | 26.1 | 9.25 | - | 3,61,900 | -1,30,900 | 5,37,075 | |||
| 4 Jul | 277.05 | 16.85 | - | 1,75,175 | -15,400 | 6,67,975 | ||||
| 3 Jul | 274.70 | 15.5 | - | 1,90,575 | -32,725 | 6,83,375 | ||||
| 2 Jul | 274.85 | 15.9 | - | 3,00,300 | 15,400 | 7,18,025 | ||||
| 1 Jul | 272.95 | 14.7 | - | 1,84,800 | 88,550 | 7,02,625 | ||||
| 28 Jun | 274.20 | 15.85 | - | 9,93,300 | -34,650 | 6,14,075 | ||||
| 27 Jun | 267.50 | 11.6 | - | 16,94,000 | 1,69,400 | 6,48,725 | ||||
| 26 Jun | 267.75 | 11.9 | - | 11,14,575 | 2,82,975 | 4,77,400 | ||||
| 25 Jun | 267.00 | 11.6 | - | 3,36,875 | 1,75,175 | 1,94,425 | ||||
|
|
||||||||||
| 24 Jun | 269.90 | 14.1 | - | 25,025 | 9,625 | 15,400 | ||||
| 21 Jun | 269.65 | 14.00 | - | 3,850 | 1,925 | 7,700 | ||||
| 20 Jun | 271.85 | 19.20 | - | 0 | 0 | 0 | ||||
| 19 Jun | 271.55 | 19.20 | - | 3,850 | 0 | 5,775 | ||||
| 18 Jun | 275.80 | 17.95 | - | 0 | 0 | 0 | ||||
| 14 Jun | 275.40 | 17.95 | - | 3,850 | 1,925 | 7,700 | ||||
| 13 Jun | 276.55 | 19.80 | - | 0 | 0 | 0 | ||||
| 12 Jun | 275.50 | 19.80 | - | 0 | 5,775 | 0 | ||||
| 11 Jun | 273.55 | 19.80 | - | 7,700 | 5,775 | 5,775 | ||||
| 10 Jun | 259.15 | 31.75 | - | 0 | 0 | 0 | ||||
| 7 Jun | 260.40 | 31.75 | - | 0 | 0 | 0 | ||||
| 6 Jun | 252.30 | 31.75 | - | 0 | 0 | 0 | ||||
| 5 Jun | 247.50 | 31.75 | - | 0 | 0 | 0 | ||||
| 4 Jun | 236.30 | 31.75 | - | 0 | 0 | 0 | ||||
| 3 Jun | 284.10 | 31.75 | - | 0 | 0 | 0 | ||||
| 31 May | 264.35 | 31.75 | - | 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 | ||||
For OIL AND NATURAL GAS CORP. - strike price 265 expiring on 25JUL2024
Delta for 265 CE is -
Historical price for 265 CE is as follows
On 5 Jul ONGC was trading at 288.20. The strike last trading price was 26.1, which was 9.25 higher than the previous day. The implied volatity was -, the open interest changed by -130900 which decreased total open position to 537075
On 4 Jul ONGC was trading at 277.05. The strike last trading price was 16.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -15400 which decreased total open position to 667975
On 3 Jul ONGC was trading at 274.70. The strike last trading price was 15.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -32725 which decreased total open position to 683375
On 2 Jul ONGC was trading at 274.85. The strike last trading price was 15.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 15400 which increased total open position to 718025
On 1 Jul ONGC was trading at 272.95. The strike last trading price was 14.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 88550 which increased total open position to 702625
On 28 Jun ONGC was trading at 274.20. The strike last trading price was 15.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -34650 which decreased total open position to 614075
On 27 Jun ONGC was trading at 267.50. The strike last trading price was 11.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 169400 which increased total open position to 648725
On 26 Jun ONGC was trading at 267.75. The strike last trading price was 11.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 282975 which increased total open position to 477400
On 25 Jun ONGC was trading at 267.00. The strike last trading price was 11.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 175175 which increased total open position to 194425
On 24 Jun ONGC was trading at 269.90. The strike last trading price was 14.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 9625 which increased total open position to 15400
On 21 Jun ONGC was trading at 269.65. The strike last trading price was 14.00, 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 20 Jun ONGC was trading at 271.85. The strike last trading price was 19.20, 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 19.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5775
On 18 Jun ONGC was trading at 275.80. The strike last trading price was 17.95, 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 17.95, 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 13 Jun ONGC was trading at 276.55. The strike last trading price was 19.80, 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 19.80, 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 11 Jun ONGC was trading at 273.55. The strike last trading price was 19.80, 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 10 Jun ONGC was trading at 259.15. The strike last trading price was 31.75, 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 31.75, 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 31.75, 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 31.75, 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 31.75, 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 31.75, 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 31.75, 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
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 288.20 | 1.15 | -1.25 | - | 40,15,550 | -46,200 | 16,55,500 |
| 4 Jul | 277.05 | 2.4 | - | 8,16,200 | -3,850 | 17,01,700 | |
| 3 Jul | 274.70 | 3.55 | - | 7,44,975 | -73,150 | 17,05,550 | |
| 2 Jul | 274.85 | 3.9 | - | 27,58,525 | 7,16,100 | 17,71,000 | |
| 1 Jul | 272.95 | 4.5 | - | 10,83,775 | 2,82,975 | 10,54,900 | |
| 28 Jun | 274.20 | 4.5 | - | 21,54,075 | 38,500 | 7,71,925 | |
| 27 Jun | 267.50 | 7.2 | - | 12,20,450 | 2,02,125 | 7,33,425 | |
| 26 Jun | 267.75 | 7.55 | - | 6,12,150 | 2,21,375 | 5,31,300 | |
| 25 Jun | 267.00 | 7.9 | - | 4,42,750 | 1,98,275 | 3,09,925 | |
| 24 Jun | 269.90 | 7.05 | - | 1,73,250 | 1,925 | 1,13,575 | |
| 21 Jun | 269.65 | 7.50 | - | 40,425 | 9,625 | 1,09,725 | |
| 20 Jun | 271.85 | 6.55 | - | 44,275 | 21,175 | 1,00,100 | |
| 19 Jun | 271.55 | 6.70 | - | 67,375 | 26,950 | 78,925 | |
| 18 Jun | 275.80 | 5.00 | - | 59,675 | 28,875 | 50,050 | |
| 14 Jun | 275.40 | 5.30 | - | 9,625 | 0 | 21,175 | |
| 13 Jun | 276.55 | 6.05 | - | 23,100 | 3,850 | 19,250 | |
| 12 Jun | 275.50 | 8.00 | - | 0 | 15,400 | 0 | |
| 11 Jun | 273.55 | 8.00 | - | 19,250 | 15,400 | 15,400 | |
| 10 Jun | 259.15 | 10.05 | - | 0 | 0 | 0 | |
| 7 Jun | 260.40 | 10.05 | - | 0 | 0 | 0 | |
| 6 Jun | 252.30 | 10.05 | - | 0 | 0 | 0 | |
| 5 Jun | 247.50 | 10.05 | - | 0 | 0 | 0 | |
| 4 Jun | 236.30 | 10.05 | - | 0 | 0 | 0 | |
| 3 Jun | 284.10 | 10.05 | - | 0 | 0 | 0 | |
| 31 May | 264.35 | 10.05 | - | 0 | 0 | 0 | |
| 30 May | 266.70 | 10.05 | - | 0 | 0 | 0 | |
| 29 May | 271.85 | 10.05 | - | 0 | 0 | 0 | |
| 28 May | 274.30 | 10.05 | - | 0 | 0 | 0 | |
| 27 May | 277.65 | 10.05 | - | 0 | 0 | 0 | |
| 22 May | 278.00 | 10.05 | - | 0 | 0 | 0 | |
| 18 May | 279.00 | 10.05 | - | 0 | 0 | 0 | |
| 15 May | 273.45 | 10.05 | - | 0 | 0 | 0 | |
For OIL AND NATURAL GAS CORP. - strike price 265 expiring on 25JUL2024
Delta for 265 PE is -
Historical price for 265 PE is as follows
On 5 Jul ONGC was trading at 288.20. The strike last trading price was 1.15, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by -46200 which decreased total open position to 1655500
On 4 Jul ONGC was trading at 277.05. The strike last trading price was 2.4, which was lower than the previous day. The implied volatity was -, the open interest changed by -3850 which decreased total open position to 1701700
On 3 Jul ONGC was trading at 274.70. The strike last trading price was 3.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -73150 which decreased total open position to 1705550
On 2 Jul ONGC was trading at 274.85. The strike last trading price was 3.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 716100 which increased total open position to 1771000
On 1 Jul ONGC was trading at 272.95. The strike last trading price was 4.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 282975 which increased total open position to 1054900
On 28 Jun ONGC was trading at 274.20. The strike last trading price was 4.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 38500 which increased total open position to 771925
On 27 Jun ONGC was trading at 267.50. The strike last trading price was 7.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 202125 which increased total open position to 733425
On 26 Jun ONGC was trading at 267.75. The strike last trading price was 7.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 221375 which increased total open position to 531300
On 25 Jun ONGC was trading at 267.00. The strike last trading price was 7.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 198275 which increased total open position to 309925
On 24 Jun ONGC was trading at 269.90. The strike last trading price was 7.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 1925 which increased total open position to 113575
On 21 Jun ONGC was trading at 269.65. The strike last trading price was 7.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 9625 which increased total open position to 109725
On 20 Jun ONGC was trading at 271.85. The strike last trading price was 6.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 21175 which increased total open position to 100100
On 19 Jun ONGC was trading at 271.55. The strike last trading price was 6.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 26950 which increased total open position to 78925
On 18 Jun ONGC was trading at 275.80. The strike last trading price was 5.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 28875 which increased total open position to 50050
On 14 Jun ONGC was trading at 275.40. The strike last trading price was 5.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21175
On 13 Jun ONGC was trading at 276.55. The strike last trading price was 6.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 19250
On 12 Jun ONGC was trading at 275.50. The strike last trading price was 8.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 15400 which increased total open position to 0
On 11 Jun ONGC was trading at 273.55. The strike last trading price was 8.00, 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 10 Jun ONGC was trading at 259.15. The strike last trading price was 10.05, 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 7 Jun ONGC was trading at 260.40. The strike last trading price was 10.05, 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 6 Jun ONGC was trading at 252.30. The strike last trading price was 10.05, 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 5 Jun ONGC was trading at 247.50. The strike last trading price was 10.05, 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 4 Jun ONGC was trading at 236.30. The strike last trading price was 10.05, 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 Jun ONGC was trading at 284.10. The strike last trading price was 10.05, 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 10.05, 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 10.05, 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 29 May ONGC was trading at 271.85. The strike last trading price was 10.05, 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 28 May ONGC was trading at 274.30. The strike last trading price was 10.05, 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 27 May ONGC was trading at 277.65. The strike last trading price was 10.05, 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 22 May ONGC was trading at 278.00. The strike last trading price was 10.05, 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 18 May ONGC was trading at 279.00. The strike last trading price was 10.05, 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 15 May ONGC was trading at 273.45. The strike last trading price was 10.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0