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 | 10.75 | 5.45 | - | 3,54,00,750 | 1,19,350 | 67,72,150 | |||
| 4 Jul | 277.05 | 5.3 | - | 42,94,675 | 6,06,375 | 66,52,800 | ||||
| 3 Jul | 274.70 | 4.95 | - | 70,87,850 | 35,11,200 | 60,46,425 | ||||
| 2 Jul | 274.85 | 5.75 | - | 1,00,46,575 | 11,41,525 | 25,42,925 | ||||
| 1 Jul | 272.95 | 5.45 | - | 17,22,875 | 1,30,900 | 14,01,400 | ||||
| 28 Jun | 274.20 | 6.1 | - | 48,20,200 | 6,16,000 | 12,70,500 | ||||
| 27 Jun | 267.50 | 4.25 | - | 6,54,500 | 1,27,050 | 6,54,500 | ||||
| 26 Jun | 267.75 | 4.3 | - | 2,96,450 | 1,09,725 | 5,27,450 | ||||
| 25 Jun | 267.00 | 4.35 | - | 2,09,825 | 23,100 | 4,17,725 | ||||
| 24 Jun | 269.90 | 5.45 | - | 2,46,400 | 1,11,650 | 3,92,700 | ||||
| 21 Jun | 269.65 | 6.25 | - | 98,175 | 30,800 | 2,81,050 | ||||
| 20 Jun | 271.85 | 6.70 | - | 1,21,275 | 40,425 | 2,50,250 | ||||
| 19 Jun | 271.55 | 7.15 | - | 2,17,525 | 80,850 | 2,09,825 | ||||
| 18 Jun | 275.80 | 8.55 | - | 40,425 | 19,250 | 1,30,900 | ||||
|
|
||||||||||
| 14 Jun | 275.40 | 8.20 | - | 17,325 | 9,625 | 1,11,650 | ||||
| 13 Jun | 276.55 | 9.20 | - | 1,15,500 | 34,650 | 1,03,950 | ||||
| 12 Jun | 275.50 | 9.20 | - | 78,925 | 67,375 | 71,225 | ||||
| 11 Jun | 273.55 | 8.00 | - | 1,925 | 0 | 1,925 | ||||
| 10 Jun | 259.15 | 5.95 | - | 0 | 0 | 0 | ||||
| 7 Jun | 260.40 | 5.95 | - | 0 | 0 | 0 | ||||
| 6 Jun | 252.30 | 5.95 | - | 0 | 0 | 0 | ||||
| 5 Jun | 247.50 | 5.95 | - | 0 | 0 | 0 | ||||
| 4 Jun | 236.30 | 5.95 | - | 1,925 | 0 | 0 | ||||
| 3 Jun | 284.10 | 20.70 | - | 0 | 0 | 0 | ||||
| 31 May | 264.35 | 20.70 | - | 0 | 0 | 0 | ||||
| 30 May | 266.70 | 20.70 | - | 0 | 0 | 0 | ||||
| 29 May | 271.85 | 20.70 | - | 0 | 0 | 0 | ||||
| 28 May | 274.30 | 20.70 | - | 0 | 0 | 0 | ||||
| 27 May | 277.65 | 20.70 | - | 0 | 0 | 0 | ||||
| 22 May | 278.00 | 20.70 | - | 0 | 0 | 0 | ||||
For OIL AND NATURAL GAS CORP. - strike price 285 expiring on 25JUL2024
Delta for 285 CE is -
Historical price for 285 CE is as follows
On 5 Jul ONGC was trading at 288.20. The strike last trading price was 10.75, which was 5.45 higher than the previous day. The implied volatity was -, the open interest changed by 119350 which increased total open position to 6772150
On 4 Jul ONGC was trading at 277.05. The strike last trading price was 5.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 606375 which increased total open position to 6652800
On 3 Jul ONGC was trading at 274.70. The strike last trading price was 4.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 3511200 which increased total open position to 6046425
On 2 Jul ONGC was trading at 274.85. The strike last trading price was 5.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 1141525 which increased total open position to 2542925
On 1 Jul ONGC was trading at 272.95. The strike last trading price was 5.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 130900 which increased total open position to 1401400
On 28 Jun ONGC was trading at 274.20. The strike last trading price was 6.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 616000 which increased total open position to 1270500
On 27 Jun ONGC was trading at 267.50. The strike last trading price was 4.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 127050 which increased total open position to 654500
On 26 Jun ONGC was trading at 267.75. The strike last trading price was 4.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 109725 which increased total open position to 527450
On 25 Jun ONGC was trading at 267.00. The strike last trading price was 4.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 23100 which increased total open position to 417725
On 24 Jun ONGC was trading at 269.90. The strike last trading price was 5.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 111650 which increased total open position to 392700
On 21 Jun ONGC was trading at 269.65. The strike last trading price was 6.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 30800 which increased total open position to 281050
On 20 Jun ONGC was trading at 271.85. The strike last trading price was 6.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 40425 which increased total open position to 250250
On 19 Jun ONGC was trading at 271.55. The strike last trading price was 7.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 80850 which increased total open position to 209825
On 18 Jun ONGC was trading at 275.80. The strike last trading price was 8.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 19250 which increased total open position to 130900
On 14 Jun ONGC was trading at 275.40. The strike last trading price was 8.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 9625 which increased total open position to 111650
On 13 Jun ONGC was trading at 276.55. The strike last trading price was 9.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 34650 which increased total open position to 103950
On 12 Jun ONGC was trading at 275.50. The strike last trading price was 9.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 67375 which increased total open position to 71225
On 11 Jun ONGC was trading at 273.55. The strike last trading price was 8.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1925
On 10 Jun ONGC was trading at 259.15. The strike last trading price was 5.95, 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 5.95, 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 5.95, 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 5.95, 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 5.95, 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 20.70, 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 31 May ONGC was trading at 264.35. The strike last trading price was 20.70, 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 30 May ONGC was trading at 266.70. The strike last trading price was 20.70, 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 29 May ONGC was trading at 271.85. The strike last trading price was 20.70, 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 28 May ONGC was trading at 274.30. The strike last trading price was 20.70, 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 27 May ONGC was trading at 277.65. The strike last trading price was 20.70, 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 22 May ONGC was trading at 278.00. The strike last trading price was 20.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 288.20 | 5.65 | -5.25 | - | 88,72,325 | 9,50,950 | 12,16,600 |
| 4 Jul | 277.05 | 10.9 | - | 1,84,800 | 51,975 | 2,65,650 | |
| 3 Jul | 274.70 | 13.05 | - | 2,44,475 | -21,175 | 2,13,675 | |
| 2 Jul | 274.85 | 13.65 | - | 3,77,300 | 65,450 | 2,34,850 | |
| 1 Jul | 272.95 | 15.3 | - | 48,125 | 5,775 | 1,69,400 | |
| 28 Jun | 274.20 | 14.25 | - | 1,21,275 | 26,950 | 1,63,625 | |
| 27 Jun | 267.50 | 19.6 | - | 1,09,725 | 59,675 | 1,36,675 | |
| 26 Jun | 267.75 | 19.8 | - | 13,475 | 5,775 | 75,075 | |
| 25 Jun | 267.00 | 21 | - | 19,250 | 3,850 | 69,300 | |
| 24 Jun | 269.90 | 18.3 | - | 67,375 | 40,425 | 65,450 | |
| 21 Jun | 269.65 | 19.25 | - | 9,625 | 1,925 | 25,025 | |
| 20 Jun | 271.85 | 17.45 | - | 0 | 21,175 | 0 | |
| 19 Jun | 271.55 | 17.45 | - | 26,950 | 21,175 | 21,175 | |
| 18 Jun | 275.80 | 18.60 | - | 0 | 0 | 0 | |
| 14 Jun | 275.40 | 18.60 | - | 0 | 0 | 0 | |
| 13 Jun | 276.55 | 18.60 | - | 0 | 0 | 0 | |
| 12 Jun | 275.50 | 18.60 | - | 0 | 0 | 0 | |
| 11 Jun | 273.55 | 18.60 | - | 0 | 0 | 0 | |
| 10 Jun | 259.15 | 18.60 | - | 0 | 0 | 0 | |
| 7 Jun | 260.40 | 18.60 | - | 0 | 0 | 0 | |
| 6 Jun | 252.30 | 18.60 | - | 0 | 0 | 0 | |
| 5 Jun | 247.50 | 18.60 | - | 0 | 0 | 0 | |
| 4 Jun | 236.30 | 18.60 | - | 0 | 0 | 0 | |
| 3 Jun | 284.10 | 18.60 | - | 0 | 0 | 0 | |
| 31 May | 264.35 | 18.60 | - | 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 285 expiring on 25JUL2024
Delta for 285 PE is -
Historical price for 285 PE is as follows
On 5 Jul ONGC was trading at 288.20. The strike last trading price was 5.65, which was -5.25 lower than the previous day. The implied volatity was -, the open interest changed by 950950 which increased total open position to 1216600
On 4 Jul ONGC was trading at 277.05. The strike last trading price was 10.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 51975 which increased total open position to 265650
On 3 Jul ONGC was trading at 274.70. The strike last trading price was 13.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -21175 which decreased total open position to 213675
On 2 Jul ONGC was trading at 274.85. The strike last trading price was 13.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 65450 which increased total open position to 234850
On 1 Jul ONGC was trading at 272.95. The strike last trading price was 15.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 5775 which increased total open position to 169400
On 28 Jun ONGC was trading at 274.20. The strike last trading price was 14.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 26950 which increased total open position to 163625
On 27 Jun ONGC was trading at 267.50. The strike last trading price was 19.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 59675 which increased total open position to 136675
On 26 Jun ONGC was trading at 267.75. The strike last trading price was 19.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 5775 which increased total open position to 75075
On 25 Jun ONGC was trading at 267.00. The strike last trading price was 21, which was lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 69300
On 24 Jun ONGC was trading at 269.90. The strike last trading price was 18.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 40425 which increased total open position to 65450
On 21 Jun ONGC was trading at 269.65. The strike last trading price was 19.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 1925 which increased total open position to 25025
On 20 Jun ONGC was trading at 271.85. The strike last trading price was 17.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 21175 which increased total open position to 0
On 19 Jun ONGC was trading at 271.55. The strike last trading price was 17.45, 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 18 Jun ONGC was trading at 275.80. The strike last trading price was 18.60, 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 18.60, 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 18.60, 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 18.60, 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 18.60, 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 18.60, 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 18.60, 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 18.60, 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 18.60, 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 18.60, 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 18.60, 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 18.60, 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