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 | 23.3 | 8.40 | - | 2,48,325 | -1,17,425 | 1,02,025 | |||
| 4 Jul | 277.05 | 14.9 | - | 1,05,875 | 1,925 | 2,19,450 | ||||
| 3 Jul | 274.70 | 13.65 | - | 69,300 | -21,175 | 2,17,525 | ||||
| 2 Jul | 274.85 | 14.05 | - | 1,48,225 | -38,500 | 2,38,700 | ||||
| 1 Jul | 272.95 | 12.95 | - | 80,850 | 1,925 | 2,77,200 | ||||
| 28 Jun | 274.20 | 14.4 | - | 7,70,000 | -1,25,125 | 2,75,275 | ||||
| 27 Jun | 267.50 | 10.35 | - | 14,93,800 | 1,44,375 | 4,00,400 | ||||
| 26 Jun | 267.75 | 10.6 | - | 3,77,300 | 96,250 | 2,48,325 | ||||
| 25 Jun | 267.00 | 10.45 | - | 1,90,575 | 1,25,125 | 1,52,075 | ||||
| 24 Jun | 269.90 | 12.65 | - | 38,500 | 26,950 | 26,950 | ||||
| 21 Jun | 269.65 | 15.45 | - | 0 | 0 | 0 | ||||
| 20 Jun | 271.85 | 15.45 | - | 0 | 0 | 0 | ||||
| 19 Jun | 271.55 | 15.45 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 18 Jun | 275.80 | 15.45 | - | 0 | 0 | 0 | ||||
| 14 Jun | 275.40 | 15.45 | - | 0 | 0 | 0 | ||||
| 13 Jun | 276.55 | 15.45 | - | 0 | 0 | 0 | ||||
| 12 Jun | 275.50 | 15.45 | - | 0 | 0 | 0 | ||||
| 11 Jun | 273.55 | 15.45 | - | 0 | 0 | 0 | ||||
| 10 Jun | 259.15 | 15.45 | - | 0 | 0 | 0 | ||||
| 7 Jun | 260.40 | 15.45 | - | 0 | 0 | 0 | ||||
| 6 Jun | 252.30 | 15.45 | - | 0 | 0 | 0 | ||||
| 5 Jun | 247.50 | 15.45 | - | 0 | 0 | 0 | ||||
| 4 Jun | 236.30 | 15.45 | - | 0 | 0 | 0 | ||||
| 3 Jun | 284.10 | 15.45 | - | 0 | 0 | 0 | ||||
| 31 May | 264.35 | 15.45 | - | 0 | 0 | 0 | ||||
For OIL AND NATURAL GAS CORP. - strike price 267.5 expiring on 25JUL2024
Delta for 267.5 CE is -
Historical price for 267.5 CE is as follows
On 5 Jul ONGC was trading at 288.20. The strike last trading price was 23.3, which was 8.40 higher than the previous day. The implied volatity was -, the open interest changed by -117425 which decreased total open position to 102025
On 4 Jul ONGC was trading at 277.05. The strike last trading price was 14.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 1925 which increased total open position to 219450
On 3 Jul ONGC was trading at 274.70. The strike last trading price was 13.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -21175 which decreased total open position to 217525
On 2 Jul ONGC was trading at 274.85. The strike last trading price was 14.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -38500 which decreased total open position to 238700
On 1 Jul ONGC was trading at 272.95. The strike last trading price was 12.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 1925 which increased total open position to 277200
On 28 Jun ONGC was trading at 274.20. The strike last trading price was 14.4, which was lower than the previous day. The implied volatity was -, the open interest changed by -125125 which decreased total open position to 275275
On 27 Jun ONGC was trading at 267.50. The strike last trading price was 10.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 144375 which increased total open position to 400400
On 26 Jun ONGC was trading at 267.75. The strike last trading price was 10.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 96250 which increased total open position to 248325
On 25 Jun ONGC was trading at 267.00. The strike last trading price was 10.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 125125 which increased total open position to 152075
On 24 Jun ONGC was trading at 269.90. The strike last trading price was 12.65, 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 21 Jun ONGC was trading at 269.65. The strike last trading price was 15.45, 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 15.45, 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 15.45, 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 15.45, 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 15.45, 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 15.45, 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 15.45, 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 15.45, 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 15.45, 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 15.45, 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 15.45, 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 15.45, 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 15.45, 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 15.45, 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 15.45, 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 | 1.4 | -1.65 | - | 7,12,250 | 28,875 | 3,15,700 |
| 4 Jul | 277.05 | 3.05 | - | 1,94,425 | 7,700 | 2,86,825 | |
| 3 Jul | 274.70 | 4.5 | - | 1,13,575 | 1,925 | 2,79,125 | |
| 2 Jul | 274.85 | 4.75 | - | 4,00,400 | 9,625 | 2,77,200 | |
| 1 Jul | 272.95 | 5.5 | - | 1,07,800 | 5,775 | 2,67,575 | |
| 28 Jun | 274.20 | 5.3 | - | 5,17,825 | 53,900 | 2,61,800 | |
| 27 Jun | 267.50 | 8.5 | - | 4,54,300 | 1,25,125 | 2,07,900 | |
| 26 Jun | 267.75 | 8.8 | - | 1,59,775 | 51,975 | 84,700 | |
| 25 Jun | 267.00 | 9.05 | - | 21,175 | 13,475 | 32,725 | |
| 24 Jun | 269.90 | 7.95 | - | 40,425 | 13,475 | 17,325 | |
| 21 Jun | 269.65 | 8.10 | - | 3,850 | 1,925 | 1,925 | |
| 20 Jun | 271.85 | 13.30 | - | 0 | 0 | 0 | |
| 19 Jun | 271.55 | 13.30 | - | 0 | 0 | 0 | |
| 18 Jun | 275.80 | 13.30 | - | 0 | 0 | 0 | |
| 14 Jun | 275.40 | 13.30 | - | 0 | 0 | 0 | |
| 13 Jun | 276.55 | 13.30 | - | 0 | 0 | 0 | |
| 12 Jun | 275.50 | 13.30 | - | 0 | 0 | 0 | |
| 11 Jun | 273.55 | 13.30 | - | 0 | 0 | 0 | |
| 10 Jun | 259.15 | 13.30 | - | 0 | 0 | 0 | |
| 7 Jun | 260.40 | 13.30 | - | 0 | 0 | 0 | |
| 6 Jun | 252.30 | 13.30 | - | 0 | 0 | 0 | |
| 5 Jun | 247.50 | 13.30 | - | 0 | 0 | 0 | |
| 4 Jun | 236.30 | 13.30 | - | 0 | 0 | 0 | |
| 3 Jun | 284.10 | 13.30 | - | 0 | 0 | 0 | |
| 31 May | 264.35 | 13.30 | - | 0 | 0 | 0 | |
For OIL AND NATURAL GAS CORP. - strike price 267.5 expiring on 25JUL2024
Delta for 267.5 PE is -
Historical price for 267.5 PE is as follows
On 5 Jul ONGC was trading at 288.20. The strike last trading price was 1.4, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 28875 which increased total open position to 315700
On 4 Jul ONGC was trading at 277.05. The strike last trading price was 3.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 286825
On 3 Jul ONGC was trading at 274.70. The strike last trading price was 4.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 1925 which increased total open position to 279125
On 2 Jul ONGC was trading at 274.85. The strike last trading price was 4.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 9625 which increased total open position to 277200
On 1 Jul ONGC was trading at 272.95. The strike last trading price was 5.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 5775 which increased total open position to 267575
On 28 Jun ONGC was trading at 274.20. The strike last trading price was 5.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 53900 which increased total open position to 261800
On 27 Jun ONGC was trading at 267.50. The strike last trading price was 8.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 125125 which increased total open position to 207900
On 26 Jun ONGC was trading at 267.75. The strike last trading price was 8.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 51975 which increased total open position to 84700
On 25 Jun ONGC was trading at 267.00. The strike last trading price was 9.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 13475 which increased total open position to 32725
On 24 Jun ONGC was trading at 269.90. The strike last trading price was 7.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 13475 which increased total open position to 17325
On 21 Jun ONGC was trading at 269.65. The strike last trading price was 8.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 1925 which increased total open position to 1925
On 20 Jun ONGC was trading at 271.85. The strike last trading price was 13.30, 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 13.30, 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 13.30, 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 13.30, 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 13.30, 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 13.30, 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 13.30, 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 13.30, 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 13.30, 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 13.30, 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 13.30, 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 13.30, 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 13.30, 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 13.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0