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 | 19.8 | 8.55 | - | 6,04,450 | -1,77,100 | 2,19,450 | |||
| 4 Jul | 277.05 | 11.25 | - | 5,98,675 | 7,700 | 3,96,550 | ||||
| 3 Jul | 274.70 | 10.55 | - | 5,69,800 | -9,625 | 3,88,850 | ||||
| 2 Jul | 274.85 | 11.1 | - | 14,99,575 | -1,65,550 | 4,00,400 | ||||
| 1 Jul | 272.95 | 10.4 | - | 9,87,525 | 1,61,700 | 5,65,950 | ||||
| 28 Jun | 274.20 | 11.3 | - | 29,43,325 | 32,725 | 4,04,250 | ||||
| 27 Jun | 267.50 | 8.15 | - | 5,81,350 | 71,225 | 3,71,525 | ||||
| 26 Jun | 267.75 | 8.3 | - | 2,42,550 | 1,19,350 | 3,02,225 | ||||
| 25 Jun | 267.00 | 8.25 | - | 1,73,250 | 42,350 | 1,82,875 | ||||
| 24 Jun | 269.90 | 10.1 | - | 1,48,225 | 77,000 | 1,32,825 | ||||
| 21 Jun | 269.65 | 10.70 | - | 82,775 | 19,250 | 55,825 | ||||
| 20 Jun | 271.85 | 11.85 | - | 36,575 | 34,650 | 34,650 | ||||
| 19 Jun | 271.55 | 13.15 | - | 0 | 0 | 0 | ||||
| 18 Jun | 275.80 | 13.15 | - | 0 | 0 | 0 | ||||
| 14 Jun | 275.40 | 13.15 | - | 0 | 0 | 0 | ||||
| 13 Jun | 276.55 | 13.15 | - | 0 | 0 | 0 | ||||
| 12 Jun | 275.50 | 13.15 | - | 0 | 0 | 0 | ||||
| 11 Jun | 273.55 | 13.15 | - | 0 | 0 | 0 | ||||
| 10 Jun | 259.15 | 13.15 | - | 0 | 0 | 0 | ||||
| 7 Jun | 260.40 | 13.15 | - | 0 | 0 | 0 | ||||
| 6 Jun | 252.30 | 13.15 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 5 Jun | 247.50 | 13.15 | - | 0 | 0 | 0 | ||||
| 4 Jun | 236.30 | 13.15 | - | 0 | 0 | 0 | ||||
| 3 Jun | 284.10 | 13.15 | - | 0 | 0 | 0 | ||||
| 31 May | 264.35 | 13.15 | - | 0 | 0 | 0 | ||||
For OIL AND NATURAL GAS CORP. - strike price 272.5 expiring on 25JUL2024
Delta for 272.5 CE is -
Historical price for 272.5 CE is as follows
On 5 Jul ONGC was trading at 288.20. The strike last trading price was 19.8, which was 8.55 higher than the previous day. The implied volatity was -, the open interest changed by -177100 which decreased total open position to 219450
On 4 Jul ONGC was trading at 277.05. The strike last trading price was 11.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 396550
On 3 Jul ONGC was trading at 274.70. The strike last trading price was 10.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -9625 which decreased total open position to 388850
On 2 Jul ONGC was trading at 274.85. The strike last trading price was 11.1, which was lower than the previous day. The implied volatity was -, the open interest changed by -165550 which decreased total open position to 400400
On 1 Jul ONGC was trading at 272.95. The strike last trading price was 10.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 161700 which increased total open position to 565950
On 28 Jun ONGC was trading at 274.20. The strike last trading price was 11.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 32725 which increased total open position to 404250
On 27 Jun ONGC was trading at 267.50. The strike last trading price was 8.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 71225 which increased total open position to 371525
On 26 Jun ONGC was trading at 267.75. The strike last trading price was 8.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 119350 which increased total open position to 302225
On 25 Jun ONGC was trading at 267.00. The strike last trading price was 8.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 42350 which increased total open position to 182875
On 24 Jun ONGC was trading at 269.90. The strike last trading price was 10.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 77000 which increased total open position to 132825
On 21 Jun ONGC was trading at 269.65. The strike last trading price was 10.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 19250 which increased total open position to 55825
On 20 Jun ONGC was trading at 271.85. The strike last trading price was 11.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 34650 which increased total open position to 34650
On 19 Jun ONGC was trading at 271.55. The strike last trading price was 13.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Jun ONGC was trading at 275.80. The strike last trading price was 13.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Jun ONGC was trading at 275.40. The strike last trading price was 13.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jun ONGC was trading at 276.55. The strike last trading price was 13.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jun ONGC was trading at 275.50. The strike last trading price was 13.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Jun ONGC was trading at 273.55. The strike last trading price was 13.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jun ONGC was trading at 259.15. The strike last trading price was 13.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jun ONGC was trading at 260.40. The strike last trading price was 13.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jun ONGC was trading at 252.30. The strike last trading price was 13.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jun ONGC was trading at 247.50. The strike last trading price was 13.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jun ONGC was trading at 236.30. The strike last trading price was 13.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jun ONGC was trading at 284.10. The strike last trading price was 13.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 May ONGC was trading at 264.35. The strike last trading price was 13.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 288.20 | 2.15 | -2.55 | - | 13,84,075 | 30,800 | 3,17,625 |
| 4 Jul | 277.05 | 4.7 | - | 7,37,275 | 40,425 | 2,86,825 | |
| 3 Jul | 274.70 | 6.1 | - | 5,52,475 | 28,875 | 2,46,400 | |
| 2 Jul | 274.85 | 6.8 | - | 15,66,950 | -42,350 | 2,25,225 | |
| 1 Jul | 272.95 | 7.85 | - | 7,43,050 | 38,500 | 2,67,575 | |
| 28 Jun | 274.20 | 7.35 | - | 14,51,450 | 1,55,925 | 2,29,075 | |
| 27 Jun | 267.50 | 11.15 | - | 1,30,900 | 3,850 | 73,150 | |
| 26 Jun | 267.75 | 11.4 | - | 36,575 | 17,325 | 69,300 | |
| 25 Jun | 267.00 | 11.85 | - | 25,025 | 3,850 | 51,975 | |
| 24 Jun | 269.90 | 10.5 | - | 61,600 | 25,025 | 44,275 | |
| 21 Jun | 269.65 | 11.25 | - | 21,175 | 13,475 | 13,475 | |
| 20 Jun | 271.85 | 15.90 | - | 0 | 0 | 0 | |
| 19 Jun | 271.55 | 15.90 | - | 0 | 0 | 0 | |
| 18 Jun | 275.80 | 15.90 | - | 0 | 0 | 0 | |
| 14 Jun | 275.40 | 15.90 | - | 0 | 0 | 0 | |
| 13 Jun | 276.55 | 15.90 | - | 0 | 0 | 0 | |
| 12 Jun | 275.50 | 15.90 | - | 0 | 0 | 0 | |
| 11 Jun | 273.55 | 15.90 | - | 0 | 0 | 0 | |
| 10 Jun | 259.15 | 15.90 | - | 0 | 0 | 0 | |
| 7 Jun | 260.40 | 15.90 | - | 0 | 0 | 0 | |
| 6 Jun | 252.30 | 15.90 | - | 0 | 0 | 0 | |
| 5 Jun | 247.50 | 15.90 | - | 0 | 0 | 0 | |
| 4 Jun | 236.30 | 15.90 | - | 0 | 0 | 0 | |
| 3 Jun | 284.10 | 15.90 | - | 0 | 0 | 0 | |
| 31 May | 264.35 | 15.90 | - | 0 | 0 | 0 | |
For OIL AND NATURAL GAS CORP. - strike price 272.5 expiring on 25JUL2024
Delta for 272.5 PE is -
Historical price for 272.5 PE is as follows
On 5 Jul ONGC was trading at 288.20. The strike last trading price was 2.15, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 30800 which increased total open position to 317625
On 4 Jul ONGC was trading at 277.05. The strike last trading price was 4.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 40425 which increased total open position to 286825
On 3 Jul ONGC was trading at 274.70. The strike last trading price was 6.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 28875 which increased total open position to 246400
On 2 Jul ONGC was trading at 274.85. The strike last trading price was 6.8, which was lower than the previous day. The implied volatity was -, the open interest changed by -42350 which decreased total open position to 225225
On 1 Jul ONGC was trading at 272.95. The strike last trading price was 7.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 38500 which increased total open position to 267575
On 28 Jun ONGC was trading at 274.20. The strike last trading price was 7.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 155925 which increased total open position to 229075
On 27 Jun ONGC was trading at 267.50. The strike last trading price was 11.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 73150
On 26 Jun ONGC was trading at 267.75. The strike last trading price was 11.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 17325 which increased total open position to 69300
On 25 Jun ONGC was trading at 267.00. The strike last trading price was 11.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 51975
On 24 Jun ONGC was trading at 269.90. The strike last trading price was 10.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 25025 which increased total open position to 44275
On 21 Jun ONGC was trading at 269.65. The strike last trading price was 11.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 13475 which increased total open position to 13475
On 20 Jun ONGC was trading at 271.85. The strike last trading price was 15.90, 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 19 Jun ONGC was trading at 271.55. The strike last trading price was 15.90, 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 18 Jun ONGC was trading at 275.80. The strike last trading price was 15.90, 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 14 Jun ONGC was trading at 275.40. The strike last trading price was 15.90, 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 13 Jun ONGC was trading at 276.55. The strike last trading price was 15.90, 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 12 Jun ONGC was trading at 275.50. The strike last trading price was 15.90, 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 11 Jun ONGC was trading at 273.55. The strike last trading price was 15.90, 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 10 Jun ONGC was trading at 259.15. The strike last trading price was 15.90, 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 15.90, 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 6 Jun ONGC was trading at 252.30. The strike last trading price was 15.90, 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 5 Jun ONGC was trading at 247.50. The strike last trading price was 15.90, 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 4 Jun ONGC was trading at 236.30. The strike last trading price was 15.90, 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 3 Jun ONGC was trading at 284.10. The strike last trading price was 15.90, 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 31 May ONGC was trading at 264.35. The strike last trading price was 15.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0