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 | 15.85 | 7.35 | - | 24,77,475 | -3,13,775 | 4,21,575 | |||
| 4 Jul | 277.05 | 8.5 | - | 23,36,950 | -19,250 | 7,35,350 | ||||
| 3 Jul | 274.70 | 8 | - | 14,51,450 | -25,025 | 7,54,600 | ||||
| 2 Jul | 274.85 | 8.65 | - | 46,56,575 | 2,42,550 | 7,46,900 | ||||
| 1 Jul | 272.95 | 8 | - | 8,66,250 | 84,700 | 5,04,350 | ||||
| 28 Jun | 274.20 | 8.8 | - | 13,80,225 | 2,84,900 | 4,19,650 | ||||
| 27 Jun | 267.50 | 6.25 | - | 1,25,125 | 21,175 | 1,34,750 | ||||
| 26 Jun | 267.75 | 6.5 | - | 75,075 | 15,400 | 1,13,575 | ||||
| 25 Jun | 267.00 | 6.45 | - | 67,375 | 38,500 | 98,175 | ||||
| 24 Jun | 269.90 | 8 | - | 25,025 | 9,625 | 57,750 | ||||
| 21 Jun | 269.65 | 9.15 | - | 26,950 | 17,325 | 46,200 | ||||
| 20 Jun | 271.85 | 10.05 | - | 0 | 0 | 0 | ||||
| 19 Jun | 271.55 | 10.05 | - | 40,425 | 0 | 30,800 | ||||
| 18 Jun | 275.80 | 11.40 | - | 48,125 | 32,725 | 32,725 | ||||
| 14 Jun | 275.40 | 11.35 | - | 0 | 1,925 | 0 | ||||
| 13 Jun | 276.55 | 11.35 | - | 3,850 | 1,925 | 7,700 | ||||
| 12 Jun | 275.50 | 13.80 | - | 5,775 | 0 | 5,775 | ||||
| 11 Jun | 273.55 | 10.10 | - | 5,775 | 1,925 | 3,850 | ||||
| 10 Jun | 259.15 | 5.70 | - | 0 | 0 | 0 | ||||
| 7 Jun | 260.40 | 5.70 | - | 0 | 1,925 | 1,925 | ||||
| 6 Jun | 252.30 | 5.70 | - | 0 | 1,925 | 0 | ||||
| 5 Jun | 247.50 | 5.70 | - | 0 | 1,925 | 1,925 | ||||
| 4 Jun | 236.30 | 5.70 | - | 1,925 | 0 | 0 | ||||
| 3 Jun | 284.10 | 11.05 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 31 May | 264.35 | 11.05 | - | 0 | 0 | 0 | ||||
For OIL AND NATURAL GAS CORP. - strike price 277.5 expiring on 25JUL2024
Delta for 277.5 CE is -
Historical price for 277.5 CE is as follows
On 5 Jul ONGC was trading at 288.20. The strike last trading price was 15.85, which was 7.35 higher than the previous day. The implied volatity was -, the open interest changed by -313775 which decreased total open position to 421575
On 4 Jul ONGC was trading at 277.05. The strike last trading price was 8.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -19250 which decreased total open position to 735350
On 3 Jul ONGC was trading at 274.70. The strike last trading price was 8, which was lower than the previous day. The implied volatity was -, the open interest changed by -25025 which decreased total open position to 754600
On 2 Jul ONGC was trading at 274.85. The strike last trading price was 8.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 242550 which increased total open position to 746900
On 1 Jul ONGC was trading at 272.95. The strike last trading price was 8, which was lower than the previous day. The implied volatity was -, the open interest changed by 84700 which increased total open position to 504350
On 28 Jun ONGC was trading at 274.20. The strike last trading price was 8.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 284900 which increased total open position to 419650
On 27 Jun ONGC was trading at 267.50. The strike last trading price was 6.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 21175 which increased total open position to 134750
On 26 Jun ONGC was trading at 267.75. The strike last trading price was 6.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 15400 which increased total open position to 113575
On 25 Jun ONGC was trading at 267.00. The strike last trading price was 6.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 38500 which increased total open position to 98175
On 24 Jun ONGC was trading at 269.90. The strike last trading price was 8, which was lower than the previous day. The implied volatity was -, the open interest changed by 9625 which increased total open position to 57750
On 21 Jun ONGC was trading at 269.65. The strike last trading price was 9.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 17325 which increased total open position to 46200
On 20 Jun ONGC was trading at 271.85. The strike last trading price was 10.05, 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 10.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30800
On 18 Jun ONGC was trading at 275.80. The strike last trading price was 11.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 32725 which increased total open position to 32725
On 14 Jun ONGC was trading at 275.40. The strike last trading price was 11.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 1925 which increased total open position to 0
On 13 Jun ONGC was trading at 276.55. The strike last trading price was 11.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 1925 which increased total open position to 7700
On 12 Jun ONGC was trading at 275.50. The strike last trading price was 13.80, 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 11 Jun ONGC was trading at 273.55. The strike last trading price was 10.10, 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 10 Jun ONGC was trading at 259.15. The strike last trading price was 5.70, 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 7 Jun ONGC was trading at 260.40. The strike last trading price was 5.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 1925 which increased total open position to 1925
On 6 Jun ONGC was trading at 252.30. The strike last trading price was 5.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 1925 which increased total open position to 0
On 5 Jun ONGC was trading at 247.50. The strike last trading price was 5.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 1925 which increased total open position to 1925
On 4 Jun ONGC was trading at 236.30. The strike last trading price was 5.70, 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 3 Jun ONGC was trading at 284.10. The strike last trading price was 11.05, 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 11.05, 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 | 3.15 | -3.60 | - | 28,95,200 | 1,96,350 | 4,92,800 |
| 4 Jul | 277.05 | 6.75 | - | 8,25,825 | 42,350 | 2,96,450 | |
| 3 Jul | 274.70 | 8.45 | - | 5,67,875 | -5,775 | 2,54,100 | |
| 2 Jul | 274.85 | 9.15 | - | 16,80,525 | 1,92,500 | 2,59,875 | |
| 1 Jul | 272.95 | 10.45 | - | 1,73,250 | -40,425 | 67,375 | |
| 28 Jun | 274.20 | 9.75 | - | 2,98,375 | 59,675 | 1,07,800 | |
| 27 Jun | 267.50 | 14.2 | - | 98,175 | 38,500 | 48,125 | |
| 26 Jun | 267.75 | 13.65 | - | 11,550 | -1,925 | 7,700 | |
| 25 Jun | 267.00 | 15 | - | 13,475 | 9,625 | 9,625 | |
| 24 Jun | 269.90 | 18.8 | - | 0 | 0 | 0 | |
| 21 Jun | 269.65 | 18.80 | - | 0 | 0 | 0 | |
| 20 Jun | 271.85 | 18.80 | - | 0 | 0 | 0 | |
| 19 Jun | 271.55 | 18.80 | - | 0 | 0 | 0 | |
| 18 Jun | 275.80 | 18.80 | - | 0 | 0 | 0 | |
| 14 Jun | 275.40 | 18.80 | - | 0 | 0 | 0 | |
| 13 Jun | 276.55 | 18.80 | - | 0 | 0 | 0 | |
| 12 Jun | 275.50 | 18.80 | - | 0 | 0 | 0 | |
| 11 Jun | 273.55 | 18.80 | - | 0 | 0 | 0 | |
| 10 Jun | 259.15 | 18.80 | - | 0 | 0 | 0 | |
| 7 Jun | 260.40 | 18.80 | - | 0 | 0 | 0 | |
| 6 Jun | 252.30 | 18.80 | - | 0 | 0 | 0 | |
| 5 Jun | 247.50 | 18.80 | - | 0 | 0 | 0 | |
| 4 Jun | 236.30 | 18.80 | - | 0 | 0 | 0 | |
| 3 Jun | 284.10 | 18.80 | - | 0 | 0 | 0 | |
| 31 May | 264.35 | 18.80 | - | 0 | 0 | 0 | |
For OIL AND NATURAL GAS CORP. - strike price 277.5 expiring on 25JUL2024
Delta for 277.5 PE is -
Historical price for 277.5 PE is as follows
On 5 Jul ONGC was trading at 288.20. The strike last trading price was 3.15, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by 196350 which increased total open position to 492800
On 4 Jul ONGC was trading at 277.05. The strike last trading price was 6.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 42350 which increased total open position to 296450
On 3 Jul ONGC was trading at 274.70. The strike last trading price was 8.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -5775 which decreased total open position to 254100
On 2 Jul ONGC was trading at 274.85. The strike last trading price was 9.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 192500 which increased total open position to 259875
On 1 Jul ONGC was trading at 272.95. The strike last trading price was 10.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -40425 which decreased total open position to 67375
On 28 Jun ONGC was trading at 274.20. The strike last trading price was 9.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 59675 which increased total open position to 107800
On 27 Jun ONGC was trading at 267.50. The strike last trading price was 14.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 38500 which increased total open position to 48125
On 26 Jun ONGC was trading at 267.75. The strike last trading price was 13.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -1925 which decreased total open position to 7700
On 25 Jun ONGC was trading at 267.00. The strike last trading price was 15, 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 24 Jun ONGC was trading at 269.90. The strike last trading price was 18.8, 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 21 Jun ONGC was trading at 269.65. The strike last trading price was 18.80, 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 20 Jun ONGC was trading at 271.85. The strike last trading price was 18.80, 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 18.80, 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 18.80, 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 18.80, 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 18.80, 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 18.80, 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 18.80, 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 18.80, 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 18.80, 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 18.80, 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 18.80, 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 18.80, 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 18.80, 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 18.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0