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 | 17.75 | 7.95 | - | 61,92,725 | -11,29,975 | 20,75,150 | |||
| 4 Jul | 277.05 | 9.8 | - | 59,09,750 | 3,59,975 | 32,05,125 | ||||
| 3 Jul | 274.70 | 9.2 | - | 27,62,375 | 21,175 | 28,45,150 | ||||
| 2 Jul | 274.85 | 9.85 | - | 1,07,29,950 | -26,950 | 28,43,225 | ||||
| 1 Jul | 272.95 | 9.15 | - | 40,04,000 | 6,35,250 | 28,70,175 | ||||
| 28 Jun | 274.20 | 10 | - | 1,09,60,950 | 6,02,525 | 22,34,925 | ||||
| 27 Jun | 267.50 | 7.2 | - | 20,17,400 | 1,34,750 | 16,32,400 | ||||
| 26 Jun | 267.75 | 7.4 | - | 8,16,200 | 1,07,800 | 14,95,725 | ||||
| 25 Jun | 267.00 | 7.25 | - | 7,70,000 | 2,36,775 | 13,87,925 | ||||
|
|
||||||||||
| 24 Jun | 269.90 | 9 | - | 9,95,225 | 3,46,500 | 11,51,150 | ||||
| 21 Jun | 269.65 | 9.80 | - | 4,96,650 | 77,000 | 7,96,950 | ||||
| 20 Jun | 271.85 | 10.80 | - | 5,02,425 | 1,21,275 | 7,21,875 | ||||
| 19 Jun | 271.55 | 10.85 | - | 4,65,850 | 2,81,050 | 6,00,600 | ||||
| 18 Jun | 275.80 | 12.95 | - | 2,48,325 | 1,59,775 | 3,17,625 | ||||
| 14 Jun | 275.40 | 12.60 | - | 28,875 | -5,775 | 1,57,850 | ||||
| 13 Jun | 276.55 | 13.50 | - | 1,36,675 | 5,775 | 1,63,625 | ||||
| 12 Jun | 275.50 | 13.40 | - | 53,900 | 19,250 | 1,57,850 | ||||
| 11 Jun | 273.55 | 13.80 | - | 2,23,300 | 1,17,425 | 1,38,600 | ||||
| 10 Jun | 259.15 | 4.40 | - | 0 | 0 | 0 | ||||
| 7 Jun | 260.40 | 4.40 | - | 0 | 0 | 0 | ||||
| 6 Jun | 252.30 | 4.40 | - | 0 | 0 | 0 | ||||
| 5 Jun | 247.50 | 4.40 | - | 21,175 | 0 | 0 | ||||
| 4 Jun | 236.30 | 25.85 | - | 0 | 0 | 0 | ||||
| 3 Jun | 284.10 | 25.85 | - | 0 | 0 | 0 | ||||
| 31 May | 264.35 | 25.85 | - | 0 | 0 | 0 | ||||
| 30 May | 266.70 | 0.00 | - | 0 | 0 | 0 | ||||
| 29 May | 271.85 | 0.00 | - | 0 | 0 | 0 | ||||
| 28 May | 274.30 | 0.00 | - | 0 | 0 | 0 | ||||
| 27 May | 277.65 | 0.00 | - | 0 | 0 | 0 | ||||
| 22 May | 278.00 | 0.00 | - | 0 | 0 | 0 | ||||
For OIL AND NATURAL GAS CORP. - strike price 275 expiring on 25JUL2024
Delta for 275 CE is -
Historical price for 275 CE is as follows
On 5 Jul ONGC was trading at 288.20. The strike last trading price was 17.75, which was 7.95 higher than the previous day. The implied volatity was -, the open interest changed by -1129975 which decreased total open position to 2075150
On 4 Jul ONGC was trading at 277.05. The strike last trading price was 9.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 359975 which increased total open position to 3205125
On 3 Jul ONGC was trading at 274.70. The strike last trading price was 9.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 21175 which increased total open position to 2845150
On 2 Jul ONGC was trading at 274.85. The strike last trading price was 9.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -26950 which decreased total open position to 2843225
On 1 Jul ONGC was trading at 272.95. The strike last trading price was 9.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 635250 which increased total open position to 2870175
On 28 Jun ONGC was trading at 274.20. The strike last trading price was 10, which was lower than the previous day. The implied volatity was -, the open interest changed by 602525 which increased total open position to 2234925
On 27 Jun ONGC was trading at 267.50. The strike last trading price was 7.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 134750 which increased total open position to 1632400
On 26 Jun ONGC was trading at 267.75. The strike last trading price was 7.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 107800 which increased total open position to 1495725
On 25 Jun ONGC was trading at 267.00. The strike last trading price was 7.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 236775 which increased total open position to 1387925
On 24 Jun ONGC was trading at 269.90. The strike last trading price was 9, which was lower than the previous day. The implied volatity was -, the open interest changed by 346500 which increased total open position to 1151150
On 21 Jun ONGC was trading at 269.65. The strike last trading price was 9.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 77000 which increased total open position to 796950
On 20 Jun ONGC was trading at 271.85. The strike last trading price was 10.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 121275 which increased total open position to 721875
On 19 Jun ONGC was trading at 271.55. The strike last trading price was 10.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 281050 which increased total open position to 600600
On 18 Jun ONGC was trading at 275.80. The strike last trading price was 12.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 159775 which increased total open position to 317625
On 14 Jun ONGC was trading at 275.40. The strike last trading price was 12.60, which was lower than the previous day. The implied volatity was -, the open interest changed by -5775 which decreased total open position to 157850
On 13 Jun ONGC was trading at 276.55. The strike last trading price was 13.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 5775 which increased total open position to 163625
On 12 Jun ONGC was trading at 275.50. The strike last trading price was 13.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 19250 which increased total open position to 157850
On 11 Jun ONGC was trading at 273.55. The strike last trading price was 13.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 117425 which increased total open position to 138600
On 10 Jun ONGC was trading at 259.15. The strike last trading price was 4.40, 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 4.40, 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 4.40, 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 4.40, 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 25.85, 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 25.85, 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 25.85, 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 0.00, 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 29 May ONGC was trading at 271.85. The strike last trading price was 0.00, 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 28 May ONGC was trading at 274.30. The strike last trading price was 0.00, 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 27 May ONGC was trading at 277.65. The strike last trading price was 0.00, 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 22 May ONGC was trading at 278.00. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 288.20 | 2.6 | -2.90 | - | 71,05,175 | 1,92,500 | 23,73,525 |
| 4 Jul | 277.05 | 5.5 | - | 43,46,650 | 10,97,250 | 21,81,025 | |
| 3 Jul | 274.70 | 7.25 | - | 18,09,500 | 78,925 | 10,83,775 | |
| 2 Jul | 274.85 | 8 | - | 43,48,575 | 44,275 | 10,10,625 | |
| 1 Jul | 272.95 | 8.95 | - | 14,18,725 | 2,44,475 | 9,66,350 | |
| 28 Jun | 274.20 | 8.6 | - | 26,87,300 | 4,38,900 | 7,21,875 | |
| 27 Jun | 267.50 | 12.75 | - | 2,13,675 | 9,625 | 2,82,975 | |
| 26 Jun | 267.75 | 13 | - | 84,700 | -15,400 | 2,71,425 | |
| 25 Jun | 267.00 | 13.3 | - | 96,250 | 34,650 | 2,86,825 | |
| 24 Jun | 269.90 | 12 | - | 1,23,200 | 46,200 | 2,40,625 | |
| 21 Jun | 269.65 | 12.80 | - | 1,09,725 | 53,900 | 1,92,500 | |
| 20 Jun | 271.85 | 11.25 | - | 86,625 | 48,125 | 1,36,675 | |
| 19 Jun | 271.55 | 11.70 | - | 1,15,500 | 73,150 | 88,550 | |
| 18 Jun | 275.80 | 9.50 | - | 21,175 | 13,475 | 13,475 | |
| 14 Jun | 275.40 | 13.95 | - | 0 | 0 | 0 | |
| 13 Jun | 276.55 | 13.95 | - | 0 | 0 | 0 | |
| 12 Jun | 275.50 | 13.95 | - | 0 | 0 | 0 | |
| 11 Jun | 273.55 | 13.95 | - | 0 | 0 | 0 | |
| 10 Jun | 259.15 | 13.95 | - | 0 | 0 | 0 | |
| 7 Jun | 260.40 | 13.95 | - | 0 | 0 | 0 | |
| 6 Jun | 252.30 | 13.95 | - | 0 | 0 | 0 | |
| 5 Jun | 247.50 | 13.95 | - | 0 | 0 | 0 | |
| 4 Jun | 236.30 | 13.95 | - | 0 | 0 | 0 | |
| 3 Jun | 284.10 | 13.95 | - | 0 | 0 | 0 | |
| 31 May | 264.35 | 13.95 | - | 0 | 0 | 0 | |
| 30 May | 266.70 | 13.95 | - | 0 | 0 | 0 | |
| 29 May | 271.85 | 13.95 | - | 0 | 0 | 0 | |
| 28 May | 274.30 | 13.95 | - | 0 | 0 | 0 | |
| 27 May | 277.65 | 13.95 | - | 0 | 0 | 0 | |
| 22 May | 278.00 | 0.00 | - | 0 | 0 | 0 | |
For OIL AND NATURAL GAS CORP. - strike price 275 expiring on 25JUL2024
Delta for 275 PE is -
Historical price for 275 PE is as follows
On 5 Jul ONGC was trading at 288.20. The strike last trading price was 2.6, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by 192500 which increased total open position to 2373525
On 4 Jul ONGC was trading at 277.05. The strike last trading price was 5.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 1097250 which increased total open position to 2181025
On 3 Jul ONGC was trading at 274.70. The strike last trading price was 7.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 78925 which increased total open position to 1083775
On 2 Jul ONGC was trading at 274.85. The strike last trading price was 8, which was lower than the previous day. The implied volatity was -, the open interest changed by 44275 which increased total open position to 1010625
On 1 Jul ONGC was trading at 272.95. The strike last trading price was 8.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 244475 which increased total open position to 966350
On 28 Jun ONGC was trading at 274.20. The strike last trading price was 8.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 438900 which increased total open position to 721875
On 27 Jun ONGC was trading at 267.50. The strike last trading price was 12.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 9625 which increased total open position to 282975
On 26 Jun ONGC was trading at 267.75. The strike last trading price was 13, which was lower than the previous day. The implied volatity was -, the open interest changed by -15400 which decreased total open position to 271425
On 25 Jun ONGC was trading at 267.00. The strike last trading price was 13.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 34650 which increased total open position to 286825
On 24 Jun ONGC was trading at 269.90. The strike last trading price was 12, which was lower than the previous day. The implied volatity was -, the open interest changed by 46200 which increased total open position to 240625
On 21 Jun ONGC was trading at 269.65. The strike last trading price was 12.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 53900 which increased total open position to 192500
On 20 Jun ONGC was trading at 271.85. The strike last trading price was 11.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 48125 which increased total open position to 136675
On 19 Jun ONGC was trading at 271.55. The strike last trading price was 11.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 73150 which increased total open position to 88550
On 18 Jun ONGC was trading at 275.80. The strike last trading price was 9.50, 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 14 Jun ONGC was trading at 275.40. The strike last trading price was 13.95, 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 13.95, 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 13.95, 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 13.95, 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 13.95, 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 13.95, 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 13.95, 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 13.95, 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 13.95, 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 13.95, 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 13.95, 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 13.95, 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 13.95, 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 13.95, 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 13.95, 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 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0