ONGC
Oil And Natural Gas Corp.
Historical option data for ONGC
16 Sep 2024 04:12 PM IST
| ONGC 275 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 292.50 | 19 | 0.70 | 42,350 | 13,475 | 1,46,300 | ||||
| 13 Sept | 291.45 | 18.3 | -1.75 | 92,400 | -25,025 | 1,32,825 | ||||
| 12 Sept | 294.05 | 20.05 | 4.80 | 3,44,575 | -9,625 | 1,55,925 | ||||
| 11 Sept | 285.30 | 15.25 | -7.60 | 3,15,700 | 1,50,150 | 1,57,850 | ||||
| 10 Sept | 295.60 | 22.85 | -44.55 | 11,550 | 5,775 | 5,775 | ||||
| 9 Sept | 298.90 | 67.4 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 308.80 | 67.4 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 311.40 | 67.4 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 314.40 | 67.4 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 322.20 | 67.4 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 326.20 | 67.4 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 330.75 | 67.4 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 329.60 | 67.4 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 327.80 | 67.4 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 328.85 | 67.4 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 327.85 | 67.4 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 23 Aug | 318.90 | 67.4 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 324.35 | 67.4 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 327.70 | 67.4 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 330.10 | 67.4 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 329.60 | 67.4 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 328.15 | 67.4 | 0 | 0 | 0 | |||||
For Oil And Natural Gas Corp. - strike price 275 expiring on 26SEP2024
Delta for 275 CE is -
Historical price for 275 CE is as follows
On 16 Sept ONGC was trading at 292.50. The strike last trading price was 19, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 13475 which increased total open position to 146300
On 13 Sept ONGC was trading at 291.45. The strike last trading price was 18.3, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by -25025 which decreased total open position to 132825
On 12 Sept ONGC was trading at 294.05. The strike last trading price was 20.05, which was 4.80 higher than the previous day. The implied volatity was -, the open interest changed by -9625 which decreased total open position to 155925
On 11 Sept ONGC was trading at 285.30. The strike last trading price was 15.25, which was -7.60 lower than the previous day. The implied volatity was -, the open interest changed by 150150 which increased total open position to 157850
On 10 Sept ONGC was trading at 295.60. The strike last trading price was 22.85, which was -44.55 lower than the previous day. The implied volatity was -, the open interest changed by 5775 which increased total open position to 5775
On 9 Sept ONGC was trading at 298.90. The strike last trading price was 67.4, 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 6 Sept ONGC was trading at 308.80. The strike last trading price was 67.4, 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 Sept ONGC was trading at 311.40. The strike last trading price was 67.4, 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 Sept ONGC was trading at 314.40. The strike last trading price was 67.4, 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 Sept ONGC was trading at 322.20. The strike last trading price was 67.4, 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 67.4, 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 67.4, 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 67.4, 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 67.4, 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 67.4, 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 67.4, 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 67.4, 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 67.4, 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 67.4, 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 67.4, 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 16 Aug ONGC was trading at 329.60. The strike last trading price was 67.4, 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 67.4, 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 275 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 292.50 | 0.95 | -0.30 | 10,26,025 | 17,325 | 10,37,575 |
| 13 Sept | 291.45 | 1.25 | -0.30 | 14,72,625 | -51,975 | 10,24,100 |
| 12 Sept | 294.05 | 1.55 | -2.00 | 41,34,900 | -50,050 | 10,83,775 |
| 11 Sept | 285.30 | 3.55 | 1.60 | 50,31,950 | 4,06,175 | 11,22,275 |
| 10 Sept | 295.60 | 1.95 | -0.05 | 7,91,175 | 65,450 | 7,16,100 |
| 9 Sept | 298.90 | 2 | 0.90 | 19,34,625 | 3,98,475 | 6,37,175 |
| 6 Sept | 308.80 | 1.1 | 0.35 | 5,35,150 | 1,23,200 | 2,34,850 |
| 5 Sept | 311.40 | 0.75 | 0.05 | 1,17,425 | 51,975 | 1,19,350 |
| 4 Sept | 314.40 | 0.7 | 0.20 | 2,17,525 | 21,175 | 63,525 |
| 3 Sept | 322.20 | 0.5 | 0.00 | 0 | 1,925 | 0 |
| 2 Sept | 326.20 | 0.5 | 0.00 | 38,500 | 11,550 | 51,975 |
| 30 Aug | 330.75 | 0.5 | -0.70 | 36,575 | 30,800 | 38,500 |
| 29 Aug | 329.60 | 1.2 | 0.00 | 7,700 | 0 | 3,850 |
| 28 Aug | 327.80 | 1.2 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 328.85 | 1.2 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 327.85 | 1.2 | 0.15 | 1,925 | 0 | 3,850 |
| 23 Aug | 318.90 | 1.05 | 0.10 | 7,700 | 1,925 | 3,850 |
| 22 Aug | 324.35 | 0.95 | 0.00 | 0 | 1,925 | 0 |
| 21 Aug | 327.70 | 0.95 | -2.25 | 1,925 | 0 | 0 |
| 20 Aug | 330.10 | 3.2 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 329.60 | 3.2 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 328.15 | 3.2 | 0 | 0 | 0 | |
For Oil And Natural Gas Corp. - strike price 275 expiring on 26SEP2024
Delta for 275 PE is -
Historical price for 275 PE is as follows
On 16 Sept ONGC was trading at 292.50. The strike last trading price was 0.95, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 17325 which increased total open position to 1037575
On 13 Sept ONGC was trading at 291.45. The strike last trading price was 1.25, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -51975 which decreased total open position to 1024100
On 12 Sept ONGC was trading at 294.05. The strike last trading price was 1.55, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by -50050 which decreased total open position to 1083775
On 11 Sept ONGC was trading at 285.30. The strike last trading price was 3.55, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 406175 which increased total open position to 1122275
On 10 Sept ONGC was trading at 295.60. The strike last trading price was 1.95, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 65450 which increased total open position to 716100
On 9 Sept ONGC was trading at 298.90. The strike last trading price was 2, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 398475 which increased total open position to 637175
On 6 Sept ONGC was trading at 308.80. The strike last trading price was 1.1, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 123200 which increased total open position to 234850
On 5 Sept ONGC was trading at 311.40. The strike last trading price was 0.75, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 51975 which increased total open position to 119350
On 4 Sept ONGC was trading at 314.40. The strike last trading price was 0.7, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 21175 which increased total open position to 63525
On 3 Sept ONGC was trading at 322.20. The strike last trading price was 0.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1925 which increased total open position to 0
On 2 Sept ONGC was trading at 326.20. The strike last trading price was 0.5, 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 51975
On 30 Aug ONGC was trading at 330.75. The strike last trading price was 0.5, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 30800 which increased total open position to 38500
On 29 Aug ONGC was trading at 329.60. The strike last trading price was 1.2, 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 3850
On 28 Aug ONGC was trading at 327.80. The strike last trading price was 1.2, 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 1.2, 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 1.2, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3850
On 23 Aug ONGC was trading at 318.90. The strike last trading price was 1.05, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 1925 which increased total open position to 3850
On 22 Aug ONGC was trading at 324.35. The strike last trading price was 0.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1925 which increased total open position to 0
On 21 Aug ONGC was trading at 327.70. The strike last trading price was 0.95, which was -2.25 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 3.2, 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 16 Aug ONGC was trading at 329.60. The strike last trading price was 3.2, 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 3.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0