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 | 6.05 | 3.30 | - | 1,01,08,175 | 12,05,050 | 23,19,625 | |||
| 4 Jul | 277.05 | 2.75 | - | 9,81,750 | 63,525 | 11,14,575 | ||||
| 3 Jul | 274.70 | 2.7 | - | 6,12,150 | 42,350 | 10,51,050 | ||||
| 2 Jul | 274.85 | 3.3 | - | 26,96,925 | 5,23,600 | 10,08,700 | ||||
| 1 Jul | 272.95 | 3.2 | - | 3,15,700 | 25,025 | 4,85,100 | ||||
| 28 Jun | 274.20 | 3.6 | - | 8,41,225 | 2,40,625 | 4,60,075 | ||||
| 27 Jun | 267.50 | 2.5 | - | 1,38,600 | 57,750 | 2,19,450 | ||||
| 26 Jun | 267.75 | 2.45 | - | 1,05,875 | 42,350 | 1,63,625 | ||||
| 25 Jun | 267.00 | 2.7 | - | 1,00,100 | 51,975 | 1,21,275 | ||||
| 24 Jun | 269.90 | 3.35 | - | 63,525 | 30,800 | 67,375 | ||||
| 21 Jun | 269.65 | 3.85 | - | 36,575 | 3,850 | 36,575 | ||||
| 20 Jun | 271.85 | 4.30 | - | 13,475 | 11,550 | 34,650 | ||||
| 19 Jun | 271.55 | 4.50 | - | 40,425 | 17,325 | 23,100 | ||||
| 18 Jun | 275.80 | 5.40 | - | 5,775 | 0 | 0 | ||||
| 14 Jun | 275.40 | 16.35 | - | 0 | 0 | 0 | ||||
| 13 Jun | 276.55 | 16.35 | - | 0 | 0 | 0 | ||||
| 12 Jun | 275.50 | 16.35 | - | 0 | 0 | 0 | ||||
| 11 Jun | 273.55 | 16.35 | - | 0 | 0 | 0 | ||||
| 10 Jun | 259.15 | 16.35 | - | 0 | 0 | 0 | ||||
| 7 Jun | 260.40 | 16.35 | - | 0 | 0 | 0 | ||||
| 6 Jun | 252.30 | 16.35 | - | 0 | 0 | 0 | ||||
| 5 Jun | 247.50 | 16.35 | - | 0 | 0 | 0 | ||||
| 4 Jun | 236.30 | 16.35 | - | 0 | 0 | 0 | ||||
| 3 Jun | 284.10 | 16.35 | - | 0 | 0 | 0 | ||||
| 31 May | 264.35 | 16.35 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 30 May | 266.70 | 16.35 | - | 0 | 0 | 0 | ||||
| 29 May | 271.85 | 16.35 | - | 0 | 0 | 0 | ||||
| 28 May | 274.30 | 16.35 | - | 0 | 0 | 0 | ||||
| 27 May | 277.65 | 16.35 | - | 0 | 0 | 0 | ||||
| 22 May | 278.00 | 16.35 | - | 0 | 0 | 0 | ||||
For OIL AND NATURAL GAS CORP. - strike price 295 expiring on 25JUL2024
Delta for 295 CE is -
Historical price for 295 CE is as follows
On 5 Jul ONGC was trading at 288.20. The strike last trading price was 6.05, which was 3.30 higher than the previous day. The implied volatity was -, the open interest changed by 1205050 which increased total open position to 2319625
On 4 Jul ONGC was trading at 277.05. The strike last trading price was 2.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 63525 which increased total open position to 1114575
On 3 Jul ONGC was trading at 274.70. The strike last trading price was 2.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 42350 which increased total open position to 1051050
On 2 Jul ONGC was trading at 274.85. The strike last trading price was 3.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 523600 which increased total open position to 1008700
On 1 Jul ONGC was trading at 272.95. The strike last trading price was 3.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 25025 which increased total open position to 485100
On 28 Jun ONGC was trading at 274.20. The strike last trading price was 3.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 240625 which increased total open position to 460075
On 27 Jun ONGC was trading at 267.50. The strike last trading price was 2.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 57750 which increased total open position to 219450
On 26 Jun ONGC was trading at 267.75. The strike last trading price was 2.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 42350 which increased total open position to 163625
On 25 Jun ONGC was trading at 267.00. The strike last trading price was 2.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 51975 which increased total open position to 121275
On 24 Jun ONGC was trading at 269.90. The strike last trading price was 3.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 30800 which increased total open position to 67375
On 21 Jun ONGC was trading at 269.65. The strike last trading price was 3.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 36575
On 20 Jun ONGC was trading at 271.85. The strike last trading price was 4.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 11550 which increased total open position to 34650
On 19 Jun ONGC was trading at 271.55. The strike last trading price was 4.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 17325 which increased total open position to 23100
On 18 Jun ONGC was trading at 275.80. The strike last trading price was 5.40, 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 16.35, 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 16.35, 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 16.35, 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 16.35, 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 16.35, 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 16.35, 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 16.35, 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 16.35, 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 16.35, 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 16.35, 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 16.35, 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 30 May ONGC was trading at 266.70. The strike last trading price was 16.35, 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 29 May ONGC was trading at 271.85. The strike last trading price was 16.35, 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 28 May ONGC was trading at 274.30. The strike last trading price was 16.35, 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 27 May ONGC was trading at 277.65. The strike last trading price was 16.35, 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 22 May ONGC was trading at 278.00. The strike last trading price was 16.35, 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 | 10.8 | -7.55 | - | 6,27,550 | 63,525 | 1,02,025 |
| 4 Jul | 277.05 | 18.35 | - | 42,350 | 19,250 | 38,500 | |
| 3 Jul | 274.70 | 20.7 | - | 23,100 | 0 | 19,250 | |
| 2 Jul | 274.85 | 23.2 | - | 21,175 | 0 | 19,250 | |
| 1 Jul | 272.95 | 22.75 | - | 5,775 | -1,925 | 19,250 | |
| 28 Jun | 274.20 | 21.6 | - | 26,950 | 21,175 | 21,175 | |
| 27 Jun | 267.50 | 24.1 | - | 0 | 0 | 0 | |
| 26 Jun | 267.75 | 24.1 | - | 0 | 0 | 0 | |
| 25 Jun | 267.00 | 24.1 | - | 0 | 0 | 0 | |
| 24 Jun | 269.90 | 24.1 | - | 0 | 0 | 0 | |
| 21 Jun | 269.65 | 24.10 | - | 0 | 0 | 0 | |
| 20 Jun | 271.85 | 24.10 | - | 0 | 0 | 0 | |
| 19 Jun | 271.55 | 24.10 | - | 0 | 0 | 0 | |
| 18 Jun | 275.80 | 24.10 | - | 0 | 0 | 0 | |
| 14 Jun | 275.40 | 24.10 | - | 0 | 0 | 0 | |
| 13 Jun | 276.55 | 24.10 | - | 0 | 0 | 0 | |
| 12 Jun | 275.50 | 24.10 | - | 0 | 0 | 0 | |
| 11 Jun | 273.55 | 24.10 | - | 0 | 0 | 0 | |
| 10 Jun | 259.15 | 24.10 | - | 0 | 0 | 0 | |
| 7 Jun | 260.40 | 24.10 | - | 0 | 0 | 0 | |
| 6 Jun | 252.30 | 24.10 | - | 0 | 0 | 0 | |
| 5 Jun | 247.50 | 24.10 | - | 0 | 0 | 0 | |
| 4 Jun | 236.30 | 24.10 | - | 0 | 0 | 0 | |
| 3 Jun | 284.10 | 24.10 | - | 0 | 0 | 0 | |
| 31 May | 264.35 | 24.10 | - | 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 295 expiring on 25JUL2024
Delta for 295 PE is -
Historical price for 295 PE is as follows
On 5 Jul ONGC was trading at 288.20. The strike last trading price was 10.8, which was -7.55 lower than the previous day. The implied volatity was -, the open interest changed by 63525 which increased total open position to 102025
On 4 Jul ONGC was trading at 277.05. The strike last trading price was 18.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 19250 which increased total open position to 38500
On 3 Jul ONGC was trading at 274.70. The strike last trading price was 20.7, 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 2 Jul ONGC was trading at 274.85. The strike last trading price was 23.2, 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 1 Jul ONGC was trading at 272.95. The strike last trading price was 22.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -1925 which decreased total open position to 19250
On 28 Jun ONGC was trading at 274.20. The strike last trading price was 21.6, 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 27 Jun ONGC was trading at 267.50. The strike last trading price was 24.1, 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 24.1, 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 24.1, 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 24.1, 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 24.10, 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 24.10, 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 24.10, 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 24.10, 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 24.10, 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 24.10, 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 24.10, 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 24.10, 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 24.10, 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 24.10, 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 24.10, 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 24.10, 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 24.10, 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 24.10, 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 24.10, 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