ONGC
OIL AND NATURAL GAS CORP.
Historical option data for ONGC
04 Jul 2024 12:12 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 4 Jul | 275.20 | 11.75 | -0.25 | - | 15,13,050 | 6,54,500 | 36,53,650 | |||
| 3 Jul | 274.70 | 12 | - | 14,03,325 | 92,400 | 29,99,150 | ||||
| 2 Jul | 274.85 | 12.65 | - | 52,16,750 | 2,50,250 | 29,24,075 | ||||
| 1 Jul | 272.95 | 11.65 | - | 23,67,750 | 4,44,675 | 26,73,825 | ||||
| 28 Jun | 274.20 | 12.6 | - | 89,76,275 | -13,47,500 | 22,29,150 | ||||
| 27 Jun | 267.50 | 9.2 | - | 55,30,525 | 6,21,775 | 35,76,650 | ||||
| 26 Jun | 267.75 | 9.45 | - | 35,11,200 | 12,66,650 | 29,41,400 | ||||
| 25 Jun | 267.00 | 9.2 | - | 14,22,575 | 4,85,100 | 16,74,750 | ||||
| 24 Jun | 269.90 | 11.3 | - | 17,69,075 | 6,67,975 | 12,43,550 | ||||
| 21 Jun | 269.65 | 12.00 | - | 4,42,750 | 1,59,775 | 5,75,575 | ||||
| 20 Jun | 271.85 | 13.35 | - | 3,40,725 | 82,775 | 4,17,725 | ||||
| 19 Jun | 271.55 | 13.25 | - | 2,52,175 | 84,700 | 3,34,950 | ||||
| 18 Jun | 275.80 | 15.65 | - | 92,400 | 53,900 | 2,50,250 | ||||
| 14 Jun | 275.40 | 15.00 | - | 46,200 | 13,475 | 1,96,350 | ||||
| 13 Jun | 276.55 | 16.30 | - | 61,600 | 0 | 1,82,875 | ||||
| 12 Jun | 275.50 | 16.40 | - | 1,09,725 | -9,625 | 1,75,175 | ||||
| 11 Jun | 273.55 | 15.85 | - | 8,37,375 | 82,775 | 1,84,800 | ||||
| 10 Jun | 259.15 | 9.55 | - | 92,400 | 51,975 | 1,00,100 | ||||
| 7 Jun | 260.40 | 10.80 | - | 32,725 | 28,875 | 48,125 | ||||
| 6 Jun | 252.30 | 9.40 | - | 13,475 | 5,775 | 19,250 | ||||
|
|
||||||||||
| 5 Jun | 247.50 | 8.90 | - | 5,775 | 3,850 | 13,475 | ||||
| 4 Jun | 236.30 | 8.95 | - | 15,400 | 9,625 | 9,625 | ||||
| 3 Jun | 284.10 | 28.70 | - | 0 | 0 | 0 | ||||
| 31 May | 264.35 | 28.70 | - | 0 | 0 | 0 | ||||
| 30 May | 266.70 | 28.70 | - | 0 | 0 | 0 | ||||
| 29 May | 271.85 | 28.70 | - | 0 | 0 | 0 | ||||
| 28 May | 274.30 | 28.70 | - | 0 | 0 | 0 | ||||
| 27 May | 277.65 | 28.70 | - | 0 | 0 | 0 | ||||
| 22 May | 278.00 | 28.70 | - | 0 | 0 | 0 | ||||
| 18 May | 279.00 | 28.70 | - | 0 | 0 | 0 | ||||
| 15 May | 273.45 | 28.70 | - | 0 | 0 | 0 | ||||
For OIL AND NATURAL GAS CORP. - strike price 270 expiring on 25JUL2024
Delta for 270 CE is -
Historical price for 270 CE is as follows
On 4 Jul ONGC was trading at 275.20. The strike last trading price was 11.75, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 654500 which increased total open position to 3653650
On 3 Jul ONGC was trading at 274.70. The strike last trading price was 12, which was lower than the previous day. The implied volatity was -, the open interest changed by 92400 which increased total open position to 2999150
On 2 Jul ONGC was trading at 274.85. The strike last trading price was 12.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 250250 which increased total open position to 2924075
On 1 Jul ONGC was trading at 272.95. The strike last trading price was 11.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 444675 which increased total open position to 2673825
On 28 Jun ONGC was trading at 274.20. The strike last trading price was 12.6, which was lower than the previous day. The implied volatity was -, the open interest changed by -1347500 which decreased total open position to 2229150
On 27 Jun ONGC was trading at 267.50. The strike last trading price was 9.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 621775 which increased total open position to 3576650
On 26 Jun ONGC was trading at 267.75. The strike last trading price was 9.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 1266650 which increased total open position to 2941400
On 25 Jun ONGC was trading at 267.00. The strike last trading price was 9.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 485100 which increased total open position to 1674750
On 24 Jun ONGC was trading at 269.90. The strike last trading price was 11.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 667975 which increased total open position to 1243550
On 21 Jun ONGC was trading at 269.65. The strike last trading price was 12.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 159775 which increased total open position to 575575
On 20 Jun ONGC was trading at 271.85. The strike last trading price was 13.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 82775 which increased total open position to 417725
On 19 Jun ONGC was trading at 271.55. The strike last trading price was 13.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 84700 which increased total open position to 334950
On 18 Jun ONGC was trading at 275.80. The strike last trading price was 15.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 53900 which increased total open position to 250250
On 14 Jun ONGC was trading at 275.40. The strike last trading price was 15.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 13475 which increased total open position to 196350
On 13 Jun ONGC was trading at 276.55. The strike last trading price was 16.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 182875
On 12 Jun ONGC was trading at 275.50. The strike last trading price was 16.40, which was lower than the previous day. The implied volatity was -, the open interest changed by -9625 which decreased total open position to 175175
On 11 Jun ONGC was trading at 273.55. The strike last trading price was 15.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 82775 which increased total open position to 184800
On 10 Jun ONGC was trading at 259.15. The strike last trading price was 9.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 51975 which increased total open position to 100100
On 7 Jun ONGC was trading at 260.40. The strike last trading price was 10.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 28875 which increased total open position to 48125
On 6 Jun ONGC was trading at 252.30. The strike last trading price was 9.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 5775 which increased total open position to 19250
On 5 Jun ONGC was trading at 247.50. The strike last trading price was 8.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 13475
On 4 Jun ONGC was trading at 236.30. The strike last trading price was 8.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 9625 which increased total open position to 9625
On 3 Jun ONGC was trading at 284.10. The strike last trading price was 28.70, 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 28.70, 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 28.70, 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 28.70, 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 28.70, 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 28.70, 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 28.70, 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 28.70, 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 28.70, 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 |
| 4 Jul | 275.20 | 5 | -0.15 | - | 8,64,325 | 1,28,975 | 18,71,100 |
| 3 Jul | 274.70 | 5.15 | - | 15,57,325 | -32,725 | 17,42,125 | |
| 2 Jul | 274.85 | 5.6 | - | 42,96,600 | -19,250 | 17,84,475 | |
| 1 Jul | 272.95 | 6.55 | - | 21,02,100 | 61,600 | 18,03,725 | |
| 28 Jun | 274.20 | 6.2 | - | 41,75,325 | 4,06,175 | 17,42,125 | |
| 27 Jun | 267.50 | 9.75 | - | 10,43,350 | 2,00,200 | 13,35,950 | |
| 26 Jun | 267.75 | 10.05 | - | 5,21,675 | 2,19,450 | 11,33,825 | |
| 25 Jun | 267.00 | 10.35 | - | 6,12,150 | 1,92,500 | 9,14,375 | |
| 24 Jun | 269.90 | 9.5 | - | 6,64,125 | 2,23,300 | 7,19,950 | |
| 21 Jun | 269.65 | 9.90 | - | 4,50,450 | 1,44,375 | 4,85,100 | |
| 20 Jun | 271.85 | 8.50 | - | 2,79,125 | 63,525 | 3,40,725 | |
| 19 Jun | 271.55 | 9.05 | - | 1,75,175 | 57,750 | 2,77,200 | |
| 18 Jun | 275.80 | 6.75 | - | 1,09,725 | 69,300 | 2,17,525 | |
| 14 Jun | 275.40 | 7.30 | - | 90,475 | -21,175 | 1,48,225 | |
| 13 Jun | 276.55 | 7.50 | - | 1,25,125 | 17,325 | 1,69,400 | |
| 12 Jun | 275.50 | 7.80 | - | 1,36,675 | 65,450 | 1,52,075 | |
| 11 Jun | 273.55 | 9.70 | - | 1,02,025 | 42,350 | 84,700 | |
| 10 Jun | 259.15 | 22.90 | - | 0 | 0 | 0 | |
| 7 Jun | 260.40 | 22.90 | - | 0 | 5,775 | 0 | |
| 6 Jun | 252.30 | 22.90 | - | 9,625 | 5,775 | 40,425 | |
| 5 Jun | 247.50 | 28.90 | - | 5,775 | 3,850 | 34,650 | |
| 4 Jun | 236.30 | 30.35 | - | 7,700 | 9,625 | 30,800 | |
| 3 Jun | 284.10 | 6.40 | - | 25,025 | 15,400 | 21,175 | |
| 31 May | 264.35 | 17.10 | - | 1,925 | 5,775 | 5,775 | |
| 30 May | 266.70 | 13.55 | - | 0 | 0 | 0 | |
| 29 May | 271.85 | 13.55 | - | 0 | 0 | 5,775 | |
| 28 May | 274.30 | 13.55 | - | 0 | 3,850 | 0 | |
| 27 May | 277.65 | 13.55 | - | 5,775 | 1,925 | 3,850 | |
| 22 May | 278.00 | 18.00 | - | 0 | 0 | 0 | |
| 18 May | 279.00 | 18.00 | - | 0 | 0 | 1,925 | |
| 15 May | 273.45 | 18.00 | - | 0 | 0 | 1,925 | |
For OIL AND NATURAL GAS CORP. - strike price 270 expiring on 25JUL2024
Delta for 270 PE is -
Historical price for 270 PE is as follows
On 4 Jul ONGC was trading at 275.20. The strike last trading price was 5, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 128975 which increased total open position to 1871100
On 3 Jul ONGC was trading at 274.70. The strike last trading price was 5.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -32725 which decreased total open position to 1742125
On 2 Jul ONGC was trading at 274.85. The strike last trading price was 5.6, which was lower than the previous day. The implied volatity was -, the open interest changed by -19250 which decreased total open position to 1784475
On 1 Jul ONGC was trading at 272.95. The strike last trading price was 6.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 61600 which increased total open position to 1803725
On 28 Jun ONGC was trading at 274.20. The strike last trading price was 6.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 406175 which increased total open position to 1742125
On 27 Jun ONGC was trading at 267.50. The strike last trading price was 9.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 200200 which increased total open position to 1335950
On 26 Jun ONGC was trading at 267.75. The strike last trading price was 10.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 219450 which increased total open position to 1133825
On 25 Jun ONGC was trading at 267.00. The strike last trading price was 10.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 192500 which increased total open position to 914375
On 24 Jun ONGC was trading at 269.90. The strike last trading price was 9.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 223300 which increased total open position to 719950
On 21 Jun ONGC was trading at 269.65. The strike last trading price was 9.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 144375 which increased total open position to 485100
On 20 Jun ONGC was trading at 271.85. The strike last trading price was 8.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 63525 which increased total open position to 340725
On 19 Jun ONGC was trading at 271.55. The strike last trading price was 9.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 57750 which increased total open position to 277200
On 18 Jun ONGC was trading at 275.80. The strike last trading price was 6.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 69300 which increased total open position to 217525
On 14 Jun ONGC was trading at 275.40. The strike last trading price was 7.30, which was lower than the previous day. The implied volatity was -, the open interest changed by -21175 which decreased total open position to 148225
On 13 Jun ONGC was trading at 276.55. The strike last trading price was 7.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 17325 which increased total open position to 169400
On 12 Jun ONGC was trading at 275.50. The strike last trading price was 7.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 65450 which increased total open position to 152075
On 11 Jun ONGC was trading at 273.55. The strike last trading price was 9.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 42350 which increased total open position to 84700
On 10 Jun ONGC was trading at 259.15. The strike last trading price was 22.90, 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 22.90, 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 6 Jun ONGC was trading at 252.30. The strike last trading price was 22.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 5775 which increased total open position to 40425
On 5 Jun ONGC was trading at 247.50. The strike last trading price was 28.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 34650
On 4 Jun ONGC was trading at 236.30. The strike last trading price was 30.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 9625 which increased total open position to 30800
On 3 Jun ONGC was trading at 284.10. The strike last trading price was 6.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 15400 which increased total open position to 21175
On 31 May ONGC was trading at 264.35. The strike last trading price was 17.10, 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 30 May ONGC was trading at 266.70. The strike last trading price was 13.55, 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 13.55, 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 28 May ONGC was trading at 274.30. The strike last trading price was 13.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 0
On 27 May ONGC was trading at 277.65. The strike last trading price was 13.55, 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 22 May ONGC was trading at 278.00. The strike last trading price was 18.00, 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 18.00, 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 15 May ONGC was trading at 273.45. The strike last trading price was 18.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1925