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 | 14 | 6.60 | - | 3,18,62,600 | -38,55,775 | 45,56,475 | |||
|
|
||||||||||
| 4 Jul | 277.05 | 7.4 | - | 1,06,51,025 | 3,56,125 | 84,12,250 | ||||
| 3 Jul | 274.70 | 6.8 | - | 82,44,775 | 4,36,975 | 80,56,125 | ||||
| 2 Jul | 274.85 | 7.6 | - | 2,62,80,100 | 14,49,525 | 76,90,375 | ||||
| 1 Jul | 272.95 | 7.05 | - | 74,94,025 | 15,90,050 | 62,40,850 | ||||
| 28 Jun | 274.20 | 7.85 | - | 1,43,83,600 | 21,17,500 | 46,50,800 | ||||
| 27 Jun | 267.50 | 5.5 | - | 35,68,950 | 4,02,325 | 25,33,300 | ||||
| 26 Jun | 267.75 | 5.6 | - | 18,73,025 | 1,42,450 | 21,32,900 | ||||
| 25 Jun | 267.00 | 5.6 | - | 13,55,200 | 38,500 | 19,90,450 | ||||
| 24 Jun | 269.90 | 6.95 | - | 10,45,275 | 3,08,000 | 19,48,100 | ||||
| 21 Jun | 269.65 | 7.80 | - | 8,39,300 | 2,31,000 | 16,40,100 | ||||
| 20 Jun | 271.85 | 8.70 | - | 6,25,625 | 1,44,375 | 14,09,100 | ||||
| 19 Jun | 271.55 | 8.75 | - | 12,32,000 | 4,25,425 | 12,64,725 | ||||
| 18 Jun | 275.80 | 10.55 | - | 5,73,650 | 2,63,725 | 8,43,150 | ||||
| 14 Jun | 275.40 | 10.45 | - | 2,73,350 | 71,225 | 5,79,425 | ||||
| 13 Jun | 276.55 | 11.05 | - | 2,92,600 | 88,550 | 5,12,050 | ||||
| 12 Jun | 275.50 | 11.30 | - | 2,69,500 | 57,750 | 4,19,650 | ||||
| 11 Jun | 273.55 | 11.15 | - | 2,57,950 | 40,425 | 3,65,750 | ||||
| 10 Jun | 259.15 | 6.60 | - | 3,38,800 | 2,90,675 | 3,25,325 | ||||
| 7 Jun | 260.40 | 8.00 | - | 19,250 | 5,775 | 32,725 | ||||
| 6 Jun | 252.30 | 7.00 | - | 13,475 | 5,775 | 26,950 | ||||
| 5 Jun | 247.50 | 6.50 | - | 13,475 | 7,700 | 21,175 | ||||
| 4 Jun | 236.30 | 7.70 | - | 34,650 | 13,475 | 13,475 | ||||
| 3 Jun | 284.10 | 23.20 | - | 0 | 0 | 0 | ||||
| 31 May | 264.35 | 23.20 | - | 0 | 0 | 0 | ||||
| 30 May | 266.70 | 23.20 | - | 0 | 0 | 0 | ||||
| 29 May | 271.85 | 23.20 | - | 0 | 0 | 0 | ||||
| 28 May | 274.30 | 23.20 | - | 0 | 0 | 0 | ||||
| 27 May | 277.65 | 23.20 | - | 0 | 0 | 0 | ||||
| 22 May | 278.00 | 23.20 | - | 0 | 0 | 0 | ||||
For OIL AND NATURAL GAS CORP. - strike price 280 expiring on 25JUL2024
Delta for 280 CE is -
Historical price for 280 CE is as follows
On 5 Jul ONGC was trading at 288.20. The strike last trading price was 14, which was 6.60 higher than the previous day. The implied volatity was -, the open interest changed by -3855775 which decreased total open position to 4556475
On 4 Jul ONGC was trading at 277.05. The strike last trading price was 7.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 356125 which increased total open position to 8412250
On 3 Jul ONGC was trading at 274.70. The strike last trading price was 6.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 436975 which increased total open position to 8056125
On 2 Jul ONGC was trading at 274.85. The strike last trading price was 7.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 1449525 which increased total open position to 7690375
On 1 Jul ONGC was trading at 272.95. The strike last trading price was 7.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 1590050 which increased total open position to 6240850
On 28 Jun ONGC was trading at 274.20. The strike last trading price was 7.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 2117500 which increased total open position to 4650800
On 27 Jun ONGC was trading at 267.50. The strike last trading price was 5.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 402325 which increased total open position to 2533300
On 26 Jun ONGC was trading at 267.75. The strike last trading price was 5.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 142450 which increased total open position to 2132900
On 25 Jun ONGC was trading at 267.00. The strike last trading price was 5.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 38500 which increased total open position to 1990450
On 24 Jun ONGC was trading at 269.90. The strike last trading price was 6.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 308000 which increased total open position to 1948100
On 21 Jun ONGC was trading at 269.65. The strike last trading price was 7.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 231000 which increased total open position to 1640100
On 20 Jun ONGC was trading at 271.85. The strike last trading price was 8.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 144375 which increased total open position to 1409100
On 19 Jun ONGC was trading at 271.55. The strike last trading price was 8.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 425425 which increased total open position to 1264725
On 18 Jun ONGC was trading at 275.80. The strike last trading price was 10.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 263725 which increased total open position to 843150
On 14 Jun ONGC was trading at 275.40. The strike last trading price was 10.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 71225 which increased total open position to 579425
On 13 Jun ONGC was trading at 276.55. The strike last trading price was 11.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 88550 which increased total open position to 512050
On 12 Jun ONGC was trading at 275.50. The strike last trading price was 11.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 57750 which increased total open position to 419650
On 11 Jun ONGC was trading at 273.55. The strike last trading price was 11.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 40425 which increased total open position to 365750
On 10 Jun ONGC was trading at 259.15. The strike last trading price was 6.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 290675 which increased total open position to 325325
On 7 Jun ONGC was trading at 260.40. The strike last trading price was 8.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 5775 which increased total open position to 32725
On 6 Jun ONGC was trading at 252.30. The strike last trading price was 7.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 5775 which increased total open position to 26950
On 5 Jun ONGC was trading at 247.50. The strike last trading price was 6.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 21175
On 4 Jun ONGC was trading at 236.30. The strike last trading price was 7.70, 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 3 Jun ONGC was trading at 284.10. The strike last trading price was 23.20, 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 23.20, 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 23.20, 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 23.20, 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 23.20, 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 23.20, 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 23.20, 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 | 3.85 | -4.20 | - | 1,11,22,650 | 5,69,800 | 19,28,850 |
| 4 Jul | 277.05 | 8.05 | - | 14,72,625 | 9,625 | 13,59,050 | |
| 3 Jul | 274.70 | 10 | - | 8,70,100 | -1,34,750 | 13,49,425 | |
| 2 Jul | 274.85 | 10.45 | - | 30,70,375 | 5,42,850 | 14,86,100 | |
| 1 Jul | 272.95 | 11.8 | - | 5,75,575 | 1,54,000 | 9,43,250 | |
| 28 Jun | 274.20 | 11.35 | - | 11,47,300 | 1,38,600 | 7,89,250 | |
| 27 Jun | 267.50 | 16.05 | - | 2,27,150 | 48,125 | 6,50,650 | |
| 26 Jun | 267.75 | 16.05 | - | 1,00,100 | 55,825 | 6,04,450 | |
| 25 Jun | 267.00 | 16.85 | - | 1,07,800 | 32,725 | 5,48,625 | |
| 24 Jun | 269.90 | 14.65 | - | 2,46,400 | 67,375 | 5,15,900 | |
| 21 Jun | 269.65 | 15.90 | - | 1,44,375 | 40,425 | 4,48,525 | |
| 20 Jun | 271.85 | 13.70 | - | 67,375 | 13,475 | 4,06,175 | |
| 19 Jun | 271.55 | 14.55 | - | 1,67,475 | 17,325 | 3,92,700 | |
| 18 Jun | 275.80 | 11.65 | - | 73,150 | 53,900 | 3,73,450 | |
| 14 Jun | 275.40 | 11.20 | - | 1,05,875 | 77,000 | 3,19,550 | |
| 13 Jun | 276.55 | 12.60 | - | 44,275 | 17,325 | 2,44,475 | |
| 12 Jun | 275.50 | 12.30 | - | 2,69,500 | 2,11,750 | 2,23,300 | |
| 11 Jun | 273.55 | 14.80 | - | 5,775 | 3,850 | 9,625 | |
| 10 Jun | 259.15 | 28.95 | - | 0 | 3,850 | 0 | |
| 7 Jun | 260.40 | 28.95 | - | 3,850 | 3,850 | 3,850 | |
| 6 Jun | 252.30 | 28.95 | - | 1,925 | 0 | 0 | |
| 5 Jun | 247.50 | 16.15 | - | 0 | 0 | 0 | |
| 4 Jun | 236.30 | 16.15 | - | 0 | 0 | 0 | |
| 3 Jun | 284.10 | 16.15 | - | 0 | 0 | 0 | |
| 31 May | 264.35 | 16.15 | - | 0 | 0 | 0 | |
| 30 May | 266.70 | 16.15 | - | 0 | 0 | 0 | |
| 29 May | 271.85 | 16.15 | - | 0 | 0 | 0 | |
| 28 May | 274.30 | 16.15 | - | 0 | 0 | 0 | |
| 27 May | 277.65 | 16.15 | - | 0 | 0 | 0 | |
| 22 May | 278.00 | 16.15 | - | 0 | 0 | 0 | |
For OIL AND NATURAL GAS CORP. - strike price 280 expiring on 25JUL2024
Delta for 280 PE is -
Historical price for 280 PE is as follows
On 5 Jul ONGC was trading at 288.20. The strike last trading price was 3.85, which was -4.20 lower than the previous day. The implied volatity was -, the open interest changed by 569800 which increased total open position to 1928850
On 4 Jul ONGC was trading at 277.05. The strike last trading price was 8.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 9625 which increased total open position to 1359050
On 3 Jul ONGC was trading at 274.70. The strike last trading price was 10, which was lower than the previous day. The implied volatity was -, the open interest changed by -134750 which decreased total open position to 1349425
On 2 Jul ONGC was trading at 274.85. The strike last trading price was 10.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 542850 which increased total open position to 1486100
On 1 Jul ONGC was trading at 272.95. The strike last trading price was 11.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 154000 which increased total open position to 943250
On 28 Jun ONGC was trading at 274.20. The strike last trading price was 11.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 138600 which increased total open position to 789250
On 27 Jun ONGC was trading at 267.50. The strike last trading price was 16.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 48125 which increased total open position to 650650
On 26 Jun ONGC was trading at 267.75. The strike last trading price was 16.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 55825 which increased total open position to 604450
On 25 Jun ONGC was trading at 267.00. The strike last trading price was 16.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 32725 which increased total open position to 548625
On 24 Jun ONGC was trading at 269.90. The strike last trading price was 14.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 67375 which increased total open position to 515900
On 21 Jun ONGC was trading at 269.65. The strike last trading price was 15.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 40425 which increased total open position to 448525
On 20 Jun ONGC was trading at 271.85. The strike last trading price was 13.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 13475 which increased total open position to 406175
On 19 Jun ONGC was trading at 271.55. The strike last trading price was 14.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 17325 which increased total open position to 392700
On 18 Jun ONGC was trading at 275.80. The strike last trading price was 11.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 53900 which increased total open position to 373450
On 14 Jun ONGC was trading at 275.40. The strike last trading price was 11.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 77000 which increased total open position to 319550
On 13 Jun ONGC was trading at 276.55. The strike last trading price was 12.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 17325 which increased total open position to 244475
On 12 Jun ONGC was trading at 275.50. The strike last trading price was 12.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 211750 which increased total open position to 223300
On 11 Jun ONGC was trading at 273.55. The strike last trading price was 14.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 9625
On 10 Jun ONGC was trading at 259.15. The strike last trading price was 28.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 0
On 7 Jun ONGC was trading at 260.40. The strike last trading price was 28.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 3850
On 6 Jun ONGC was trading at 252.30. The strike last trading price was 28.95, 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 16.15, 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 16.15, 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 16.15, 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 16.15, 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 30 May ONGC was trading at 266.70. The strike last trading price was 16.15, 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 29 May ONGC was trading at 271.85. The strike last trading price was 16.15, 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 28 May ONGC was trading at 274.30. The strike last trading price was 16.15, 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 27 May ONGC was trading at 277.65. The strike last trading price was 16.15, 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 22 May ONGC was trading at 278.00. The strike last trading price was 16.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0