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 | 12.25 | 6.05 | - | 64,31,425 | -25,025 | 20,02,000 | |||
| 4 Jul | 277.05 | 6.2 | - | 32,97,525 | 14,74,550 | 20,27,025 | ||||
| 3 Jul | 274.70 | 5.8 | - | 9,37,475 | 82,775 | 5,52,475 | ||||
| 2 Jul | 274.85 | 6.6 | - | 20,57,825 | 96,250 | 4,69,700 | ||||
| 1 Jul | 272.95 | 6.2 | - | 3,48,425 | 1,42,450 | 3,73,450 | ||||
| 28 Jun | 274.20 | 6.85 | - | 7,16,100 | 1,34,750 | 2,31,000 | ||||
| 27 Jun | 267.50 | 4.85 | - | 1,40,525 | 5,775 | 96,250 | ||||
| 26 Jun | 267.75 | 5 | - | 38,500 | 28,875 | 90,475 | ||||
| 25 Jun | 267.00 | 4.95 | - | 48,125 | 40,425 | 61,600 | ||||
| 24 Jun | 269.90 | 7.2 | - | 0 | 1,925 | 0 | ||||
| 21 Jun | 269.65 | 7.20 | - | 11,550 | 0 | 19,250 | ||||
| 20 Jun | 271.85 | 8.05 | - | 30,800 | 17,325 | 19,250 | ||||
| 19 Jun | 271.55 | 8.70 | - | 3,850 | 1,925 | 1,925 | ||||
| 18 Jun | 275.80 | 9.25 | - | 0 | 0 | 0 | ||||
| 14 Jun | 275.40 | 9.25 | - | 0 | 0 | 0 | ||||
| 13 Jun | 276.55 | 9.25 | - | 0 | 0 | 0 | ||||
| 12 Jun | 275.50 | 9.25 | - | 0 | 0 | 0 | ||||
| 11 Jun | 273.55 | 9.25 | - | 0 | 0 | 0 | ||||
| 10 Jun | 259.15 | 9.25 | - | 0 | 0 | 0 | ||||
| 7 Jun | 260.40 | 9.25 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 6 Jun | 252.30 | 9.25 | - | 0 | 0 | 0 | ||||
| 5 Jun | 247.50 | 9.25 | - | 0 | 0 | 0 | ||||
| 4 Jun | 236.30 | 9.25 | - | 0 | 0 | 0 | ||||
| 3 Jun | 284.10 | 9.25 | - | 0 | 0 | 0 | ||||
| 31 May | 264.35 | 9.25 | - | 0 | 0 | 0 | ||||
For OIL AND NATURAL GAS CORP. - strike price 282.5 expiring on 25JUL2024
Delta for 282.5 CE is -
Historical price for 282.5 CE is as follows
On 5 Jul ONGC was trading at 288.20. The strike last trading price was 12.25, which was 6.05 higher than the previous day. The implied volatity was -, the open interest changed by -25025 which decreased total open position to 2002000
On 4 Jul ONGC was trading at 277.05. The strike last trading price was 6.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 1474550 which increased total open position to 2027025
On 3 Jul ONGC was trading at 274.70. The strike last trading price was 5.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 82775 which increased total open position to 552475
On 2 Jul ONGC was trading at 274.85. The strike last trading price was 6.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 96250 which increased total open position to 469700
On 1 Jul ONGC was trading at 272.95. The strike last trading price was 6.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 142450 which increased total open position to 373450
On 28 Jun ONGC was trading at 274.20. The strike last trading price was 6.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 134750 which increased total open position to 231000
On 27 Jun ONGC was trading at 267.50. The strike last trading price was 4.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 5775 which increased total open position to 96250
On 26 Jun ONGC was trading at 267.75. The strike last trading price was 5, which was lower than the previous day. The implied volatity was -, the open interest changed by 28875 which increased total open position to 90475
On 25 Jun ONGC was trading at 267.00. The strike last trading price was 4.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 40425 which increased total open position to 61600
On 24 Jun ONGC was trading at 269.90. The strike last trading price was 7.2, 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 21 Jun ONGC was trading at 269.65. The strike last trading price was 7.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19250
On 20 Jun ONGC was trading at 271.85. The strike last trading price was 8.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 17325 which increased total open position to 19250
On 19 Jun ONGC was trading at 271.55. The strike last trading price was 8.70, 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 18 Jun ONGC was trading at 275.80. The strike last trading price was 9.25, 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 9.25, 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 9.25, 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 9.25, 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 9.25, 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 9.25, 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 9.25, 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 9.25, 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 9.25, 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 9.25, 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 9.25, 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 9.25, 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 | 4.7 | -4.70 | - | 38,17,275 | 4,33,125 | 5,58,250 |
| 4 Jul | 277.05 | 9.4 | - | 3,29,175 | 11,550 | 1,25,125 | |
| 3 Jul | 274.70 | 11.55 | - | 1,07,800 | 30,800 | 1,13,575 | |
| 2 Jul | 274.85 | 12 | - | 2,34,850 | 19,250 | 84,700 | |
| 1 Jul | 272.95 | 13.55 | - | 30,800 | 9,625 | 65,450 | |
| 28 Jun | 274.20 | 13.05 | - | 1,36,675 | 34,650 | 55,825 | |
| 27 Jun | 267.50 | 17.8 | - | 42,350 | 21,175 | 21,175 | |
| 26 Jun | 267.75 | 21.9 | - | 0 | 0 | 0 | |
| 25 Jun | 267.00 | 21.9 | - | 0 | 0 | 0 | |
| 24 Jun | 269.90 | 21.9 | - | 0 | 0 | 0 | |
| 21 Jun | 269.65 | 21.90 | - | 0 | 0 | 0 | |
| 20 Jun | 271.85 | 21.90 | - | 0 | 0 | 0 | |
| 19 Jun | 271.55 | 21.90 | - | 0 | 0 | 0 | |
| 18 Jun | 275.80 | 21.90 | - | 0 | 0 | 0 | |
| 14 Jun | 275.40 | 21.90 | - | 0 | 0 | 0 | |
| 13 Jun | 276.55 | 21.90 | - | 0 | 0 | 0 | |
| 12 Jun | 275.50 | 21.90 | - | 0 | 0 | 0 | |
| 11 Jun | 273.55 | 21.90 | - | 0 | 0 | 0 | |
| 10 Jun | 259.15 | 21.90 | - | 0 | 0 | 0 | |
| 7 Jun | 260.40 | 21.90 | - | 0 | 0 | 0 | |
| 6 Jun | 252.30 | 21.90 | - | 0 | 0 | 0 | |
| 5 Jun | 247.50 | 21.90 | - | 0 | 0 | 0 | |
| 4 Jun | 236.30 | 21.90 | - | 0 | 0 | 0 | |
| 3 Jun | 284.10 | 21.90 | - | 0 | 0 | 0 | |
| 31 May | 264.35 | 21.90 | - | 0 | 0 | 0 | |
For OIL AND NATURAL GAS CORP. - strike price 282.5 expiring on 25JUL2024
Delta for 282.5 PE is -
Historical price for 282.5 PE is as follows
On 5 Jul ONGC was trading at 288.20. The strike last trading price was 4.7, which was -4.70 lower than the previous day. The implied volatity was -, the open interest changed by 433125 which increased total open position to 558250
On 4 Jul ONGC was trading at 277.05. The strike last trading price was 9.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 11550 which increased total open position to 125125
On 3 Jul ONGC was trading at 274.70. The strike last trading price was 11.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 30800 which increased total open position to 113575
On 2 Jul ONGC was trading at 274.85. The strike last trading price was 12, which was lower than the previous day. The implied volatity was -, the open interest changed by 19250 which increased total open position to 84700
On 1 Jul ONGC was trading at 272.95. The strike last trading price was 13.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 9625 which increased total open position to 65450
On 28 Jun ONGC was trading at 274.20. The strike last trading price was 13.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 34650 which increased total open position to 55825
On 27 Jun ONGC was trading at 267.50. The strike last trading price was 17.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 21175 which increased total open position to 21175
On 26 Jun ONGC was trading at 267.75. The strike last trading price was 21.9, 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 25 Jun ONGC was trading at 267.00. The strike last trading price was 21.9, 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 24 Jun ONGC was trading at 269.90. The strike last trading price was 21.9, 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 21.90, 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 20 Jun ONGC was trading at 271.85. The strike last trading price was 21.90, 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 21.90, 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 21.90, 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 21.90, 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 21.90, 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 21.90, 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 21.90, 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 21.90, 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 21.90, 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 21.90, 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 21.90, 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 21.90, 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 21.90, 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 21.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0