ONGC
Oil And Natural Gas Corp.
Historical option data for ONGC
16 Sep 2024 04:12 PM IST
| ONGC 285 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 292.50 | 11.05 | 0.55 | 12,70,500 | -7,700 | 10,54,900 | ||||
| 13 Sept | 291.45 | 10.5 | -1.30 | 15,20,750 | -32,725 | 10,64,525 | ||||
| 12 Sept | 294.05 | 11.8 | 3.30 | 93,84,375 | -4,98,575 | 11,06,875 | ||||
| 11 Sept | 285.30 | 8.5 | -6.40 | 72,74,575 | 14,59,150 | 16,03,525 | ||||
|
|
||||||||||
| 10 Sept | 295.60 | 14.9 | -3.75 | 1,92,500 | 84,700 | 1,44,375 | ||||
| 9 Sept | 298.90 | 18.65 | -8.25 | 1,44,375 | 48,125 | 57,750 | ||||
| 6 Sept | 308.80 | 26.9 | -2.20 | 5,775 | 1,925 | 9,625 | ||||
| 5 Sept | 311.40 | 29.1 | -30.05 | 9,625 | 5,775 | 5,775 | ||||
| 4 Sept | 314.40 | 59.15 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 322.20 | 59.15 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 326.20 | 59.15 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 330.75 | 59.15 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 329.60 | 59.15 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 327.80 | 59.15 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 328.85 | 59.15 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 327.85 | 59.15 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 318.90 | 59.15 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 324.35 | 59.15 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 327.70 | 59.15 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 330.10 | 59.15 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 335.30 | 59.15 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 329.60 | 59.15 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 328.15 | 59.15 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 335.90 | 59.15 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 341.30 | 59.15 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 322.70 | 59.15 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 329.10 | 59.15 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 306.10 | 59.15 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 310.25 | 59.15 | 59.15 | 0 | 0 | 0 | ||||
| 2 Aug | 330.10 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 334.20 | 0 | 0 | 0 | 0 | |||||
For Oil And Natural Gas Corp. - strike price 285 expiring on 26SEP2024
Delta for 285 CE is -
Historical price for 285 CE is as follows
On 16 Sept ONGC was trading at 292.50. The strike last trading price was 11.05, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by -7700 which decreased total open position to 1054900
On 13 Sept ONGC was trading at 291.45. The strike last trading price was 10.5, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by -32725 which decreased total open position to 1064525
On 12 Sept ONGC was trading at 294.05. The strike last trading price was 11.8, which was 3.30 higher than the previous day. The implied volatity was -, the open interest changed by -498575 which decreased total open position to 1106875
On 11 Sept ONGC was trading at 285.30. The strike last trading price was 8.5, which was -6.40 lower than the previous day. The implied volatity was -, the open interest changed by 1459150 which increased total open position to 1603525
On 10 Sept ONGC was trading at 295.60. The strike last trading price was 14.9, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by 84700 which increased total open position to 144375
On 9 Sept ONGC was trading at 298.90. The strike last trading price was 18.65, which was -8.25 lower than the previous day. The implied volatity was -, the open interest changed by 48125 which increased total open position to 57750
On 6 Sept ONGC was trading at 308.80. The strike last trading price was 26.9, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 1925 which increased total open position to 9625
On 5 Sept ONGC was trading at 311.40. The strike last trading price was 29.1, which was -30.05 lower than the previous day. The implied volatity was -, the open interest changed by 5775 which increased total open position to 5775
On 4 Sept ONGC was trading at 314.40. The strike last trading price was 59.15, 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 59.15, 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 59.15, 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 59.15, 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 59.15, 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 59.15, 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 59.15, 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 59.15, 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 59.15, 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 59.15, 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 59.15, 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 59.15, 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 19 Aug ONGC was trading at 335.30. The strike last trading price was 59.15, 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 59.15, 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 59.15, 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 13 Aug ONGC was trading at 335.90. The strike last trading price was 59.15, 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 12 Aug ONGC was trading at 341.30. The strike last trading price was 59.15, 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 8 Aug ONGC was trading at 322.70. The strike last trading price was 59.15, 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 7 Aug ONGC was trading at 329.10. The strike last trading price was 59.15, 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 Aug ONGC was trading at 306.10. The strike last trading price was 59.15, 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 Aug ONGC was trading at 310.25. The strike last trading price was 59.15, which was 59.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Aug ONGC was trading at 330.10. The strike last trading price was 0, 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 31 Jul ONGC was trading at 334.20. The strike last trading price was 0, 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 285 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 292.50 | 2.35 | -0.80 | 38,73,100 | 2,29,075 | 25,87,200 |
| 13 Sept | 291.45 | 3.15 | -0.15 | 42,31,150 | 5,56,325 | 23,85,075 |
| 12 Sept | 294.05 | 3.3 | -3.50 | 1,06,12,525 | 2,44,475 | 18,53,775 |
| 11 Sept | 285.30 | 6.8 | 3.05 | 1,61,31,500 | 7,25,725 | 16,09,300 |
| 10 Sept | 295.60 | 3.75 | 0.25 | 17,03,625 | -5,775 | 8,83,575 |
| 9 Sept | 298.90 | 3.5 | 1.45 | 33,37,950 | 5,25,525 | 8,85,500 |
| 6 Sept | 308.80 | 2.05 | 0.60 | 10,16,400 | 53,900 | 3,65,750 |
| 5 Sept | 311.40 | 1.45 | 0.10 | 3,59,975 | -15,400 | 3,17,625 |
| 4 Sept | 314.40 | 1.35 | 0.60 | 6,56,425 | 2,02,125 | 3,34,950 |
| 3 Sept | 322.20 | 0.75 | 0.00 | 77,000 | 23,100 | 1,32,825 |
| 2 Sept | 326.20 | 0.75 | -0.05 | 1,34,750 | 34,650 | 1,15,500 |
| 30 Aug | 330.75 | 0.8 | -1.35 | 1,00,100 | 69,300 | 77,000 |
| 29 Aug | 329.60 | 2.15 | 1.15 | 1,925 | 0 | 5,775 |
| 28 Aug | 327.80 | 1 | 0.00 | 0 | 1,925 | 0 |
| 27 Aug | 328.85 | 1 | -0.10 | 1,925 | 0 | 3,850 |
| 26 Aug | 327.85 | 1.1 | -0.70 | 5,775 | 1,925 | 3,850 |
| 23 Aug | 318.90 | 1.8 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 324.35 | 1.8 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 327.70 | 1.8 | 0.00 | 0 | 1,925 | 0 |
| 20 Aug | 330.10 | 1.8 | -2.95 | 3,850 | 0 | 0 |
| 19 Aug | 335.30 | 4.75 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 329.60 | 4.75 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 328.15 | 4.75 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 335.90 | 4.75 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 341.30 | 4.75 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 322.70 | 4.75 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 329.10 | 4.75 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 306.10 | 4.75 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 310.25 | 4.75 | 4.75 | 0 | 0 | 0 |
| 2 Aug | 330.10 | 0 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 334.20 | 0 | 0 | 0 | 0 | |
For Oil And Natural Gas Corp. - strike price 285 expiring on 26SEP2024
Delta for 285 PE is -
Historical price for 285 PE is as follows
On 16 Sept ONGC was trading at 292.50. The strike last trading price was 2.35, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 229075 which increased total open position to 2587200
On 13 Sept ONGC was trading at 291.45. The strike last trading price was 3.15, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 556325 which increased total open position to 2385075
On 12 Sept ONGC was trading at 294.05. The strike last trading price was 3.3, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 244475 which increased total open position to 1853775
On 11 Sept ONGC was trading at 285.30. The strike last trading price was 6.8, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by 725725 which increased total open position to 1609300
On 10 Sept ONGC was trading at 295.60. The strike last trading price was 3.75, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -5775 which decreased total open position to 883575
On 9 Sept ONGC was trading at 298.90. The strike last trading price was 3.5, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 525525 which increased total open position to 885500
On 6 Sept ONGC was trading at 308.80. The strike last trading price was 2.05, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 53900 which increased total open position to 365750
On 5 Sept ONGC was trading at 311.40. The strike last trading price was 1.45, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -15400 which decreased total open position to 317625
On 4 Sept ONGC was trading at 314.40. The strike last trading price was 1.35, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 202125 which increased total open position to 334950
On 3 Sept ONGC was trading at 322.20. The strike last trading price was 0.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 23100 which increased total open position to 132825
On 2 Sept ONGC was trading at 326.20. The strike last trading price was 0.75, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 34650 which increased total open position to 115500
On 30 Aug ONGC was trading at 330.75. The strike last trading price was 0.8, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 69300 which increased total open position to 77000
On 29 Aug ONGC was trading at 329.60. The strike last trading price was 2.15, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5775
On 28 Aug ONGC was trading at 327.80. The strike last trading price was 1, 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 27 Aug ONGC was trading at 328.85. The strike last trading price was 1, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3850
On 26 Aug ONGC was trading at 327.85. The strike last trading price was 1.1, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 1925 which increased total open position to 3850
On 23 Aug ONGC was trading at 318.90. The strike last trading price was 1.8, 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 1.8, 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 1.8, 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 20 Aug ONGC was trading at 330.10. The strike last trading price was 1.8, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Aug ONGC was trading at 335.30. The strike last trading price was 4.75, 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 4.75, 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 4.75, 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 13 Aug ONGC was trading at 335.90. The strike last trading price was 4.75, 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 12 Aug ONGC was trading at 341.30. The strike last trading price was 4.75, 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 8 Aug ONGC was trading at 322.70. The strike last trading price was 4.75, 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 7 Aug ONGC was trading at 329.10. The strike last trading price was 4.75, 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 Aug ONGC was trading at 306.10. The strike last trading price was 4.75, 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 Aug ONGC was trading at 310.25. The strike last trading price was 4.75, which was 4.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Aug ONGC was trading at 330.10. The strike last trading price was 0, 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 31 Jul ONGC was trading at 334.20. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0