ONGC
Oil And Natural Gas Corp.
Historical option data for ONGC
16 Sep 2024 04:12 PM IST
| ONGC 265 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
|
|
||||||||||
| 16 Sept | 292.50 | 27.95 | -3.15 | 5,775 | 0 | 7,700 | ||||
| 13 Sept | 291.45 | 31.1 | 3.90 | 3,850 | -1,925 | 7,700 | ||||
| 12 Sept | 294.05 | 27.2 | 5.20 | 53,900 | 3,850 | 11,550 | ||||
| 11 Sept | 285.30 | 22 | -54.15 | 11,550 | 5,775 | 5,775 | ||||
| 10 Sept | 295.60 | 76.15 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 298.90 | 76.15 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 308.80 | 76.15 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 311.40 | 76.15 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 314.40 | 76.15 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 322.20 | 76.15 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 326.20 | 76.15 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 330.75 | 76.15 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 329.60 | 76.15 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 327.85 | 76.15 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 324.35 | 76.15 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 327.70 | 76.15 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 329.60 | 76.15 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 328.15 | 76.15 | 0 | 0 | 0 | |||||
For Oil And Natural Gas Corp. - strike price 265 expiring on 26SEP2024
Delta for 265 CE is -
Historical price for 265 CE is as follows
On 16 Sept ONGC was trading at 292.50. The strike last trading price was 27.95, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7700
On 13 Sept ONGC was trading at 291.45. The strike last trading price was 31.1, which was 3.90 higher than the previous day. The implied volatity was -, the open interest changed by -1925 which decreased total open position to 7700
On 12 Sept ONGC was trading at 294.05. The strike last trading price was 27.2, which was 5.20 higher than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 11550
On 11 Sept ONGC was trading at 285.30. The strike last trading price was 22, which was -54.15 lower than the previous day. The implied volatity was -, the open interest changed by 5775 which increased total open position to 5775
On 10 Sept ONGC was trading at 295.60. The strike last trading price was 76.15, 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 76.15, 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 76.15, 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 76.15, 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 76.15, 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 76.15, 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 2 Sept ONGC was trading at 326.20. The strike last trading price was 76.15, 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 30 Aug ONGC was trading at 330.75. The strike last trading price was 76.15, 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 29 Aug ONGC was trading at 329.60. The strike last trading price was 76.15, 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 26 Aug ONGC was trading at 327.85. The strike last trading price was 76.15, 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 22 Aug ONGC was trading at 324.35. The strike last trading price was 76.15, 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 76.15, 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 76.15, 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 76.15, 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 265 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 292.50 | 0.4 | -0.20 | 3,83,075 | -67,375 | 8,16,200 |
| 13 Sept | 291.45 | 0.6 | -0.20 | 3,15,700 | -53,900 | 8,98,975 |
| 12 Sept | 294.05 | 0.8 | -1.10 | 16,22,775 | -63,525 | 9,52,875 |
| 11 Sept | 285.30 | 1.9 | 0.80 | 18,59,550 | 1,36,675 | 10,33,725 |
| 10 Sept | 295.60 | 1.1 | 0.00 | 7,62,300 | -44,275 | 8,79,725 |
| 9 Sept | 298.90 | 1.1 | 0.50 | 29,22,150 | 8,04,650 | 9,31,700 |
| 6 Sept | 308.80 | 0.6 | 0.15 | 1,50,150 | 32,725 | 1,30,900 |
| 5 Sept | 311.40 | 0.45 | 0.00 | 38,500 | 5,775 | 90,475 |
| 4 Sept | 314.40 | 0.45 | 0.20 | 1,15,500 | 34,650 | 84,700 |
| 3 Sept | 322.20 | 0.25 | -0.10 | 13,475 | 0 | 51,975 |
| 2 Sept | 326.20 | 0.35 | 0.00 | 44,275 | 19,250 | 50,050 |
| 30 Aug | 330.75 | 0.35 | 0.05 | 40,425 | 25,025 | 28,875 |
| 29 Aug | 329.60 | 0.3 | -0.30 | 1,925 | 0 | 5,775 |
| 26 Aug | 327.85 | 0.6 | -0.45 | 3,850 | 1,925 | 5,775 |
| 22 Aug | 324.35 | 1.05 | 0.30 | 1,925 | 0 | 1,925 |
| 21 Aug | 327.70 | 0.75 | -1.30 | 0 | 1,925 | 0 |
| 16 Aug | 329.60 | 2.05 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 328.15 | 2.05 | 0 | 0 | 0 | |
For Oil And Natural Gas Corp. - strike price 265 expiring on 26SEP2024
Delta for 265 PE is -
Historical price for 265 PE is as follows
On 16 Sept ONGC was trading at 292.50. The strike last trading price was 0.4, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -67375 which decreased total open position to 816200
On 13 Sept ONGC was trading at 291.45. The strike last trading price was 0.6, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -53900 which decreased total open position to 898975
On 12 Sept ONGC was trading at 294.05. The strike last trading price was 0.8, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by -63525 which decreased total open position to 952875
On 11 Sept ONGC was trading at 285.30. The strike last trading price was 1.9, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 136675 which increased total open position to 1033725
On 10 Sept ONGC was trading at 295.60. The strike last trading price was 1.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -44275 which decreased total open position to 879725
On 9 Sept ONGC was trading at 298.90. The strike last trading price was 1.1, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 804650 which increased total open position to 931700
On 6 Sept ONGC was trading at 308.80. The strike last trading price was 0.6, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 32725 which increased total open position to 130900
On 5 Sept ONGC was trading at 311.40. The strike last trading price was 0.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 5775 which increased total open position to 90475
On 4 Sept ONGC was trading at 314.40. The strike last trading price was 0.45, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 34650 which increased total open position to 84700
On 3 Sept ONGC was trading at 322.20. The strike last trading price was 0.25, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 51975
On 2 Sept ONGC was trading at 326.20. The strike last trading price was 0.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 19250 which increased total open position to 50050
On 30 Aug ONGC was trading at 330.75. The strike last trading price was 0.35, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 25025 which increased total open position to 28875
On 29 Aug ONGC was trading at 329.60. The strike last trading price was 0.3, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5775
On 26 Aug ONGC was trading at 327.85. 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 1925 which increased total open position to 5775
On 22 Aug ONGC was trading at 324.35. The strike last trading price was 1.05, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1925
On 21 Aug ONGC was trading at 327.70. The strike last trading price was 0.75, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 1925 which increased total open position to 0
On 16 Aug ONGC was trading at 329.60. The strike last trading price was 2.05, 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 14 Aug ONGC was trading at 328.15. The strike last trading price was 2.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0