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 | 7.05 | 3.80 | - | 28,16,275 | 2,82,975 | 4,19,650 | |||
| 4 Jul | 277.05 | 3.25 | - | 1,71,325 | 21,175 | 1,36,675 | ||||
| 3 Jul | 274.70 | 3.1 | - | 1,02,025 | -30,800 | 1,15,500 | ||||
| 2 Jul | 274.85 | 3.8 | - | 4,50,450 | 26,950 | 1,48,225 | ||||
| 1 Jul | 272.95 | 3.6 | - | 75,075 | 25,025 | 1,21,275 | ||||
| 28 Jun | 274.20 | 4.15 | - | 1,92,500 | 67,375 | 96,250 | ||||
| 27 Jun | 267.50 | 2.8 | - | 32,725 | 28,875 | 28,875 | ||||
| 26 Jun | 267.75 | 6.35 | - | 0 | 0 | 0 | ||||
| 25 Jun | 267.00 | 6.35 | - | 0 | 0 | 0 | ||||
| 24 Jun | 269.90 | 6.35 | - | 0 | 0 | 0 | ||||
| 21 Jun | 269.65 | 6.35 | - | 0 | 0 | 0 | ||||
| 20 Jun | 271.85 | 6.35 | - | 0 | 0 | 0 | ||||
| 19 Jun | 271.55 | 6.35 | - | 0 | 0 | 0 | ||||
| 18 Jun | 275.80 | 6.35 | - | 0 | 0 | 0 | ||||
| 14 Jun | 275.40 | 6.35 | - | 0 | 0 | 0 | ||||
| 13 Jun | 276.55 | 6.35 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 12 Jun | 275.50 | 6.35 | - | 0 | 0 | 0 | ||||
| 11 Jun | 273.55 | 6.35 | - | 0 | 0 | 0 | ||||
| 10 Jun | 259.15 | 6.35 | - | 0 | 0 | 0 | ||||
| 7 Jun | 260.40 | 6.35 | - | 0 | 0 | 0 | ||||
| 6 Jun | 252.30 | 6.35 | - | 0 | 0 | 0 | ||||
| 5 Jun | 247.50 | 6.35 | - | 0 | 0 | 0 | ||||
| 4 Jun | 236.30 | 6.35 | - | 0 | 0 | 0 | ||||
| 3 Jun | 284.10 | 6.35 | - | 0 | 0 | 0 | ||||
| 31 May | 264.35 | 6.35 | - | 0 | 0 | 0 | ||||
For OIL AND NATURAL GAS CORP. - strike price 292.5 expiring on 25JUL2024
Delta for 292.5 CE is -
Historical price for 292.5 CE is as follows
On 5 Jul ONGC was trading at 288.20. The strike last trading price was 7.05, which was 3.80 higher than the previous day. The implied volatity was -, the open interest changed by 282975 which increased total open position to 419650
On 4 Jul ONGC was trading at 277.05. The strike last trading price was 3.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 21175 which increased total open position to 136675
On 3 Jul ONGC was trading at 274.70. The strike last trading price was 3.1, which was lower than the previous day. The implied volatity was -, the open interest changed by -30800 which decreased total open position to 115500
On 2 Jul ONGC was trading at 274.85. The strike last trading price was 3.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 26950 which increased total open position to 148225
On 1 Jul ONGC was trading at 272.95. The strike last trading price was 3.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 25025 which increased total open position to 121275
On 28 Jun ONGC was trading at 274.20. The strike last trading price was 4.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 67375 which increased total open position to 96250
On 27 Jun ONGC was trading at 267.50. The strike last trading price was 2.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 28875 which increased total open position to 28875
On 26 Jun ONGC was trading at 267.75. The strike last trading price was 6.35, 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 6.35, 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 6.35, 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 6.35, 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 6.35, 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 6.35, 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 6.35, 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 6.35, 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 6.35, 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 6.35, 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 6.35, 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 6.35, 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 6.35, 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 6.35, 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 6.35, 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 6.35, 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 6.35, 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 6.35, 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 | 9.25 | -6.95 | - | 4,58,150 | 15,400 | 77,000 |
| 4 Jul | 277.05 | 16.2 | - | 40,425 | 13,475 | 61,600 | |
| 3 Jul | 274.70 | 19.15 | - | 21,175 | -11,550 | 48,125 | |
| 2 Jul | 274.85 | 19.3 | - | 63,525 | 25,025 | 57,750 | |
| 1 Jul | 272.95 | 20.5 | - | 17,325 | 7,700 | 32,725 | |
| 28 Jun | 274.20 | 20 | - | 28,875 | 25,025 | 25,025 | |
| 27 Jun | 267.50 | 28.9 | - | 0 | 0 | 0 | |
| 26 Jun | 267.75 | 28.9 | - | 0 | 0 | 0 | |
| 25 Jun | 267.00 | 28.9 | - | 0 | 0 | 0 | |
| 24 Jun | 269.90 | 28.9 | - | 0 | 0 | 0 | |
| 21 Jun | 269.65 | 28.90 | - | 0 | 0 | 0 | |
| 20 Jun | 271.85 | 28.90 | - | 0 | 0 | 0 | |
| 19 Jun | 271.55 | 28.90 | - | 0 | 0 | 0 | |
| 18 Jun | 275.80 | 28.90 | - | 0 | 0 | 0 | |
| 14 Jun | 275.40 | 28.90 | - | 0 | 0 | 0 | |
| 13 Jun | 276.55 | 28.90 | - | 0 | 0 | 0 | |
| 12 Jun | 275.50 | 28.90 | - | 0 | 0 | 0 | |
| 11 Jun | 273.55 | 28.90 | - | 0 | 0 | 0 | |
| 10 Jun | 259.15 | 28.90 | - | 0 | 0 | 0 | |
| 7 Jun | 260.40 | 28.90 | - | 0 | 0 | 0 | |
| 6 Jun | 252.30 | 28.90 | - | 0 | 0 | 0 | |
| 5 Jun | 247.50 | 28.90 | - | 0 | 0 | 0 | |
| 4 Jun | 236.30 | 28.90 | - | 0 | 0 | 0 | |
| 3 Jun | 284.10 | 28.90 | - | 0 | 0 | 0 | |
| 31 May | 264.35 | 28.90 | - | 0 | 0 | 0 | |
For OIL AND NATURAL GAS CORP. - strike price 292.5 expiring on 25JUL2024
Delta for 292.5 PE is -
Historical price for 292.5 PE is as follows
On 5 Jul ONGC was trading at 288.20. The strike last trading price was 9.25, which was -6.95 lower than the previous day. The implied volatity was -, the open interest changed by 15400 which increased total open position to 77000
On 4 Jul ONGC was trading at 277.05. The strike last trading price was 16.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 13475 which increased total open position to 61600
On 3 Jul ONGC was trading at 274.70. The strike last trading price was 19.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -11550 which decreased total open position to 48125
On 2 Jul ONGC was trading at 274.85. The strike last trading price was 19.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 25025 which increased total open position to 57750
On 1 Jul ONGC was trading at 272.95. The strike last trading price was 20.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 32725
On 28 Jun ONGC was trading at 274.20. The strike last trading price was 20, which was lower than the previous day. The implied volatity was -, the open interest changed by 25025 which increased total open position to 25025
On 27 Jun ONGC was trading at 267.50. The strike last trading price was 28.9, 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 26 Jun ONGC was trading at 267.75. The strike last trading price was 28.9, 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 28.9, 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 28.9, 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 28.90, 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 28.90, 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 28.90, 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 28.90, 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 28.90, 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 28.90, 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 28.90, 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 28.90, 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 28.90, 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 28.90, 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 28.90, 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 28.90, 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 28.90, 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 28.90, 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 28.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0