ONGC
Oil And Natural Gas Corp.
Historical option data for ONGC
16 Sep 2024 04:12 PM IST
| ONGC 270 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 292.50 | 23.75 | 1.05 | 36,575 | 1,925 | 3,08,000 | ||||
| 13 Sept | 291.45 | 22.7 | -2.15 | 78,925 | -36,575 | 3,04,150 | ||||
| 12 Sept | 294.05 | 24.85 | 5.50 | 2,69,500 | 23,100 | 3,38,800 | ||||
| 11 Sept | 285.30 | 19.35 | -8.15 | 6,06,375 | 2,13,675 | 3,09,925 | ||||
| 10 Sept | 295.60 | 27.5 | -4.20 | 28,875 | 0 | 96,250 | ||||
| 9 Sept | 298.90 | 31.7 | -8.55 | 1,80,950 | 78,925 | 94,325 | ||||
| 6 Sept | 308.80 | 40.25 | -5.75 | 3,850 | 1,925 | 15,400 | ||||
| 5 Sept | 311.40 | 46 | 0.00 | 0 | 11,550 | 0 | ||||
| 4 Sept | 314.40 | 46 | -20.00 | 17,325 | 13,475 | 15,400 | ||||
|
|
||||||||||
| 3 Sept | 322.20 | 66 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 326.20 | 66 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 330.75 | 66 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 329.60 | 66 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 327.80 | 66 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 328.85 | 66 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 327.85 | 66 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 318.90 | 66 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 324.35 | 66 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 327.70 | 66 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 330.10 | 66 | 41.85 | 0 | 1,925 | 0 | ||||
| 16 Aug | 329.60 | 24.15 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 328.15 | 24.15 | 0.00 | 0 | 0 | 0 | ||||
| 24 Jul | 319.55 | 24.15 | 0.00 | 0 | 0 | 0 | ||||
| 19 Jul | 319.65 | 24.15 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 307.10 | 24.15 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 304.75 | 24.15 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 298.15 | 24.15 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 297.45 | 24.15 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 288.20 | 24.15 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 277.05 | 24.15 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 274.70 | 24.15 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 274.85 | 24.15 | 0 | 0 | 0 | |||||
For Oil And Natural Gas Corp. - strike price 270 expiring on 26SEP2024
Delta for 270 CE is -
Historical price for 270 CE is as follows
On 16 Sept ONGC was trading at 292.50. The strike last trading price was 23.75, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 1925 which increased total open position to 308000
On 13 Sept ONGC was trading at 291.45. The strike last trading price was 22.7, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by -36575 which decreased total open position to 304150
On 12 Sept ONGC was trading at 294.05. The strike last trading price was 24.85, which was 5.50 higher than the previous day. The implied volatity was -, the open interest changed by 23100 which increased total open position to 338800
On 11 Sept ONGC was trading at 285.30. The strike last trading price was 19.35, which was -8.15 lower than the previous day. The implied volatity was -, the open interest changed by 213675 which increased total open position to 309925
On 10 Sept ONGC was trading at 295.60. The strike last trading price was 27.5, which was -4.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 96250
On 9 Sept ONGC was trading at 298.90. The strike last trading price was 31.7, which was -8.55 lower than the previous day. The implied volatity was -, the open interest changed by 78925 which increased total open position to 94325
On 6 Sept ONGC was trading at 308.80. The strike last trading price was 40.25, which was -5.75 lower than the previous day. The implied volatity was -, the open interest changed by 1925 which increased total open position to 15400
On 5 Sept ONGC was trading at 311.40. The strike last trading price was 46, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 11550 which increased total open position to 0
On 4 Sept ONGC was trading at 314.40. The strike last trading price was 46, which was -20.00 lower than the previous day. The implied volatity was -, the open interest changed by 13475 which increased total open position to 15400
On 3 Sept ONGC was trading at 322.20. The strike last trading price was 66, 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 66, 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 66, 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 66, 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 28 Aug ONGC was trading at 327.80. The strike last trading price was 66, 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 27 Aug ONGC was trading at 328.85. The strike last trading price was 66, 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 66, 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 23 Aug ONGC was trading at 318.90. The strike last trading price was 66, 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 66, 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 66, 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 20 Aug ONGC was trading at 330.10. The strike last trading price was 66, which was 41.85 higher 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 24.15, 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 24.15, 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 24 Jul ONGC was trading at 319.55. The strike last trading price was 24.15, 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 19 Jul ONGC was trading at 319.65. The strike last trading price was 24.15, 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 24.15, 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 24.15, 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 24.15, 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 24.15, 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 24.15, 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 Jul ONGC was trading at 277.05. The strike last trading price was 24.15, 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 Jul ONGC was trading at 274.70. The strike last trading price was 24.15, 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 Jul ONGC was trading at 274.85. The strike last trading price was 24.15, 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 270 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 292.50 | 0.6 | -0.20 | 11,14,575 | -61,600 | 17,11,325 |
| 13 Sept | 291.45 | 0.8 | -0.30 | 13,74,450 | -67,375 | 17,80,625 |
| 12 Sept | 294.05 | 1.1 | -1.50 | 50,16,550 | -2,31,000 | 18,84,575 |
| 11 Sept | 285.30 | 2.6 | 1.15 | 64,14,100 | 6,25,625 | 21,25,200 |
| 10 Sept | 295.60 | 1.45 | -0.05 | 13,89,850 | 50,050 | 15,09,200 |
| 9 Sept | 298.90 | 1.5 | 0.65 | 40,55,975 | 10,20,250 | 14,64,925 |
| 6 Sept | 308.80 | 0.85 | 0.20 | 9,45,175 | 82,775 | 4,50,450 |
| 5 Sept | 311.40 | 0.65 | 0.10 | 1,27,050 | 7,700 | 3,21,475 |
| 4 Sept | 314.40 | 0.55 | 0.15 | 3,61,900 | 96,250 | 3,19,550 |
| 3 Sept | 322.20 | 0.4 | -0.05 | 80,850 | 9,625 | 2,23,300 |
| 2 Sept | 326.20 | 0.45 | -0.05 | 94,325 | 57,750 | 2,11,750 |
| 30 Aug | 330.75 | 0.5 | -0.05 | 69,300 | 48,125 | 1,52,075 |
| 29 Aug | 329.60 | 0.55 | -0.15 | 28,875 | 23,100 | 1,03,950 |
| 28 Aug | 327.80 | 0.7 | 0.25 | 30,800 | 19,250 | 75,075 |
| 27 Aug | 328.85 | 0.45 | -0.50 | 1,925 | 0 | 53,900 |
| 26 Aug | 327.85 | 0.95 | 0.10 | 30,800 | 11,550 | 38,500 |
| 23 Aug | 318.90 | 0.85 | 0.35 | 30,800 | 15,400 | 25,025 |
| 22 Aug | 324.35 | 0.5 | -0.25 | 5,775 | 3,850 | 11,550 |
| 21 Aug | 327.70 | 0.75 | -0.15 | 1,925 | 0 | 5,775 |
| 20 Aug | 330.10 | 0.9 | -20.85 | 7,700 | 3,850 | 3,850 |
| 16 Aug | 329.60 | 21.75 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 328.15 | 21.75 | 0.00 | 0 | 0 | 0 |
| 24 Jul | 319.55 | 21.75 | 0.00 | 0 | 0 | 0 |
| 19 Jul | 319.65 | 21.75 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 307.10 | 21.75 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 304.75 | 21.75 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 298.15 | 21.75 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 297.45 | 21.75 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 288.20 | 21.75 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 277.05 | 21.75 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 274.70 | 21.75 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 274.85 | 21.75 | 0 | 0 | 0 | |
For Oil And Natural Gas Corp. - strike price 270 expiring on 26SEP2024
Delta for 270 PE is -
Historical price for 270 PE is as follows
On 16 Sept ONGC was trading at 292.50. 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 -61600 which decreased total open position to 1711325
On 13 Sept ONGC was trading at 291.45. The strike last trading price was 0.8, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -67375 which decreased total open position to 1780625
On 12 Sept ONGC was trading at 294.05. The strike last trading price was 1.1, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by -231000 which decreased total open position to 1884575
On 11 Sept ONGC was trading at 285.30. The strike last trading price was 2.6, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 625625 which increased total open position to 2125200
On 10 Sept ONGC was trading at 295.60. The strike last trading price was 1.45, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 50050 which increased total open position to 1509200
On 9 Sept ONGC was trading at 298.90. The strike last trading price was 1.5, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 1020250 which increased total open position to 1464925
On 6 Sept ONGC was trading at 308.80. The strike last trading price was 0.85, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 82775 which increased total open position to 450450
On 5 Sept ONGC was trading at 311.40. The strike last trading price was 0.65, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 321475
On 4 Sept ONGC was trading at 314.40. The strike last trading price was 0.55, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 96250 which increased total open position to 319550
On 3 Sept ONGC was trading at 322.20. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 9625 which increased total open position to 223300
On 2 Sept ONGC was trading at 326.20. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 57750 which increased total open position to 211750
On 30 Aug ONGC was trading at 330.75. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 48125 which increased total open position to 152075
On 29 Aug ONGC was trading at 329.60. The strike last trading price was 0.55, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 23100 which increased total open position to 103950
On 28 Aug ONGC was trading at 327.80. The strike last trading price was 0.7, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 19250 which increased total open position to 75075
On 27 Aug ONGC was trading at 328.85. The strike last trading price was 0.45, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 53900
On 26 Aug ONGC was trading at 327.85. The strike last trading price was 0.95, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 11550 which increased total open position to 38500
On 23 Aug ONGC was trading at 318.90. The strike last trading price was 0.85, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 15400 which increased total open position to 25025
On 22 Aug ONGC was trading at 324.35. The strike last trading price was 0.5, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 11550
On 21 Aug ONGC was trading at 327.70. The strike last trading price was 0.75, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5775
On 20 Aug ONGC was trading at 330.10. The strike last trading price was 0.9, which was -20.85 lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 3850
On 16 Aug ONGC was trading at 329.60. The strike last trading price was 21.75, 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 21.75, 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 24 Jul ONGC was trading at 319.55. The strike last trading price was 21.75, 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 19 Jul ONGC was trading at 319.65. The strike last trading price was 21.75, 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 21.75, 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 21.75, 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 21.75, 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 21.75, 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 21.75, 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 21.75, 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 21.75, 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 21.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0