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 | 9.3 | 4.80 | - | 64,52,600 | 3,34,950 | 6,31,400 | |||
| 4 Jul | 277.05 | 4.5 | - | 4,15,800 | 28,875 | 2,96,450 | ||||
| 3 Jul | 274.70 | 4.3 | - | 2,61,800 | 98,175 | 2,67,575 | ||||
| 2 Jul | 274.85 | 5 | - | 5,39,000 | 92,400 | 1,71,325 | ||||
| 1 Jul | 272.95 | 4.7 | - | 73,150 | 32,725 | 78,925 | ||||
| 28 Jun | 274.20 | 5.35 | - | 69,300 | 46,200 | 46,200 | ||||
| 27 Jun | 267.50 | 7.7 | - | 0 | 0 | 0 | ||||
| 26 Jun | 267.75 | 7.7 | - | 0 | 0 | 0 | ||||
| 25 Jun | 267.00 | 7.7 | - | 0 | 0 | 0 | ||||
| 24 Jun | 269.90 | 7.7 | - | 0 | 0 | 0 | ||||
| 21 Jun | 269.65 | 7.70 | - | 0 | 0 | 0 | ||||
| 20 Jun | 271.85 | 7.70 | - | 0 | 0 | 0 | ||||
| 19 Jun | 271.55 | 7.70 | - | 0 | 0 | 0 | ||||
| 18 Jun | 275.80 | 7.70 | - | 0 | 0 | 0 | ||||
| 14 Jun | 275.40 | 7.70 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 13 Jun | 276.55 | 7.70 | - | 0 | 0 | 0 | ||||
| 12 Jun | 275.50 | 7.70 | - | 0 | 0 | 0 | ||||
| 11 Jun | 273.55 | 7.70 | - | 0 | 0 | 0 | ||||
| 10 Jun | 259.15 | 7.70 | - | 0 | 0 | 0 | ||||
| 7 Jun | 260.40 | 7.70 | - | 0 | 0 | 0 | ||||
| 6 Jun | 252.30 | 7.70 | - | 0 | 0 | 0 | ||||
| 5 Jun | 247.50 | 7.70 | - | 0 | 0 | 0 | ||||
| 4 Jun | 236.30 | 7.70 | - | 0 | 0 | 0 | ||||
| 3 Jun | 284.10 | 7.70 | - | 0 | 0 | 0 | ||||
| 31 May | 264.35 | 7.70 | - | 0 | 0 | 0 | ||||
For OIL AND NATURAL GAS CORP. - strike price 287.5 expiring on 25JUL2024
Delta for 287.5 CE is -
Historical price for 287.5 CE is as follows
On 5 Jul ONGC was trading at 288.20. The strike last trading price was 9.3, which was 4.80 higher than the previous day. The implied volatity was -, the open interest changed by 334950 which increased total open position to 631400
On 4 Jul ONGC was trading at 277.05. The strike last trading price was 4.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 28875 which increased total open position to 296450
On 3 Jul ONGC was trading at 274.70. The strike last trading price was 4.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 98175 which increased total open position to 267575
On 2 Jul ONGC was trading at 274.85. The strike last trading price was 5, which was lower than the previous day. The implied volatity was -, the open interest changed by 92400 which increased total open position to 171325
On 1 Jul ONGC was trading at 272.95. The strike last trading price was 4.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 32725 which increased total open position to 78925
On 28 Jun ONGC was trading at 274.20. The strike last trading price was 5.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 46200 which increased total open position to 46200
On 27 Jun ONGC was trading at 267.50. The strike last trading price was 7.7, 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 26 Jun ONGC was trading at 267.75. The strike last trading price was 7.7, 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 7.7, 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 7.7, 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 7.70, 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 20 Jun ONGC was trading at 271.85. The strike last trading price was 7.70, 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 19 Jun ONGC was trading at 271.55. The strike last trading price was 7.70, 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 18 Jun ONGC was trading at 275.80. The strike last trading price was 7.70, 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 14 Jun ONGC was trading at 275.40. The strike last trading price was 7.70, 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 13 Jun ONGC was trading at 276.55. The strike last trading price was 7.70, 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 12 Jun ONGC was trading at 275.50. The strike last trading price was 7.70, 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 11 Jun ONGC was trading at 273.55. The strike last trading price was 7.70, 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 10 Jun ONGC was trading at 259.15. The strike last trading price was 7.70, 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 7.70, 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 6 Jun ONGC was trading at 252.30. The strike last trading price was 7.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jun ONGC was trading at 247.50. The strike last trading price was 7.70, 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 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 0 which decreased total open position to 0
On 3 Jun ONGC was trading at 284.10. The strike last trading price was 7.70, 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 7.70, 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 | 6.8 | -8.95 | - | 27,33,500 | 2,84,900 | 4,10,025 |
| 4 Jul | 277.05 | 15.75 | - | 19,250 | 3,850 | 1,25,125 | |
| 3 Jul | 274.70 | 15.2 | - | 69,300 | 30,800 | 1,21,275 | |
| 2 Jul | 274.85 | 15.45 | - | 1,44,375 | 13,475 | 77,000 | |
| 1 Jul | 272.95 | 17.15 | - | 32,725 | 19,250 | 63,525 | |
| 28 Jun | 274.20 | 15.8 | - | 53,900 | 44,275 | 44,275 | |
| 27 Jun | 267.50 | 25.3 | - | 0 | 0 | 0 | |
| 26 Jun | 267.75 | 25.3 | - | 0 | 0 | 0 | |
| 25 Jun | 267.00 | 25.3 | - | 0 | 0 | 0 | |
| 24 Jun | 269.90 | 25.3 | - | 0 | 0 | 0 | |
| 21 Jun | 269.65 | 25.30 | - | 0 | 0 | 0 | |
| 20 Jun | 271.85 | 25.30 | - | 0 | 0 | 0 | |
| 19 Jun | 271.55 | 25.30 | - | 0 | 0 | 0 | |
| 18 Jun | 275.80 | 25.30 | - | 0 | 0 | 0 | |
| 14 Jun | 275.40 | 25.30 | - | 0 | 0 | 0 | |
| 13 Jun | 276.55 | 25.30 | - | 0 | 0 | 0 | |
| 12 Jun | 275.50 | 25.30 | - | 0 | 0 | 0 | |
| 11 Jun | 273.55 | 25.30 | - | 0 | 0 | 0 | |
| 10 Jun | 259.15 | 25.30 | - | 0 | 0 | 0 | |
| 7 Jun | 260.40 | 25.30 | - | 0 | 0 | 0 | |
| 6 Jun | 252.30 | 25.30 | - | 0 | 0 | 0 | |
| 5 Jun | 247.50 | 25.30 | - | 0 | 0 | 0 | |
| 4 Jun | 236.30 | 25.30 | - | 0 | 0 | 0 | |
| 3 Jun | 284.10 | 25.30 | - | 0 | 0 | 0 | |
| 31 May | 264.35 | 25.30 | - | 0 | 0 | 0 | |
For OIL AND NATURAL GAS CORP. - strike price 287.5 expiring on 25JUL2024
Delta for 287.5 PE is -
Historical price for 287.5 PE is as follows
On 5 Jul ONGC was trading at 288.20. The strike last trading price was 6.8, which was -8.95 lower than the previous day. The implied volatity was -, the open interest changed by 284900 which increased total open position to 410025
On 4 Jul ONGC was trading at 277.05. The strike last trading price was 15.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 125125
On 3 Jul ONGC was trading at 274.70. The strike last trading price was 15.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 30800 which increased total open position to 121275
On 2 Jul ONGC was trading at 274.85. The strike last trading price was 15.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 13475 which increased total open position to 77000
On 1 Jul ONGC was trading at 272.95. The strike last trading price was 17.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 19250 which increased total open position to 63525
On 28 Jun ONGC was trading at 274.20. The strike last trading price was 15.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 44275 which increased total open position to 44275
On 27 Jun ONGC was trading at 267.50. The strike last trading price was 25.3, 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 26 Jun ONGC was trading at 267.75. The strike last trading price was 25.3, 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 25.3, 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 25.3, 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 25.30, 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 25.30, 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 25.30, 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 25.30, 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 25.30, 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 25.30, 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 25.30, 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 25.30, 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 25.30, 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 25.30, 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 25.30, 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 25.30, 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 25.30, 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 25.30, 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 25.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0