ONGC
Oil And Natural Gas Corp.
Historical option data for ONGC
16 Sep 2024 04:12 PM IST
| ONGC 295 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 292.50 | 5 | 0.15 | 1,48,32,125 | 3,71,525 | 42,63,875 | ||||
| 13 Sept | 291.45 | 4.85 | -1.05 | 1,49,84,200 | 8,91,275 | 40,40,575 | ||||
| 12 Sept | 294.05 | 5.9 | 1.80 | 1,95,71,475 | -5,62,100 | 31,53,150 | ||||
| 11 Sept | 285.30 | 4.1 | -4.40 | 1,92,11,500 | 26,62,275 | 37,47,975 | ||||
| 10 Sept | 295.60 | 8.5 | -2.80 | 41,21,425 | 4,00,400 | 10,78,000 | ||||
| 9 Sept | 298.90 | 11.3 | -7.15 | 45,23,750 | 5,89,050 | 6,77,600 | ||||
| 6 Sept | 308.80 | 18.45 | -1.90 | 1,55,925 | 67,375 | 86,625 | ||||
| 5 Sept | 311.40 | 20.35 | -2.05 | 17,325 | -11,550 | 17,325 | ||||
| 4 Sept | 314.40 | 22.4 | -7.60 | 26,950 | 7,700 | 28,875 | ||||
| 3 Sept | 322.20 | 30 | -4.90 | 7,700 | 0 | 17,325 | ||||
|
|
||||||||||
| 2 Sept | 326.20 | 34.9 | -1.10 | 13,475 | 7,700 | 13,475 | ||||
| 30 Aug | 330.75 | 36 | 0.00 | 0 | 5,775 | 0 | ||||
| 29 Aug | 329.60 | 36 | -15.35 | 5,775 | 0 | 0 | ||||
| 28 Aug | 327.80 | 51.35 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 328.85 | 51.35 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 327.85 | 51.35 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 318.90 | 51.35 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 324.35 | 51.35 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 327.70 | 51.35 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 330.10 | 51.35 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 335.30 | 51.35 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 329.60 | 51.35 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 328.15 | 51.35 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 335.90 | 51.35 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 341.30 | 51.35 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 332.55 | 51.35 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 322.70 | 51.35 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 329.10 | 51.35 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 306.10 | 51.35 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 310.25 | 51.35 | 51.35 | 0 | 0 | 0 | ||||
| 2 Aug | 330.10 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 341.75 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 334.20 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 331.90 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 332.90 | 0 | 0 | 0 | 0 | |||||
For Oil And Natural Gas Corp. - strike price 295 expiring on 26SEP2024
Delta for 295 CE is -
Historical price for 295 CE is as follows
On 16 Sept ONGC was trading at 292.50. The strike last trading price was 5, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 371525 which increased total open position to 4263875
On 13 Sept ONGC was trading at 291.45. The strike last trading price was 4.85, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 891275 which increased total open position to 4040575
On 12 Sept ONGC was trading at 294.05. The strike last trading price was 5.9, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by -562100 which decreased total open position to 3153150
On 11 Sept ONGC was trading at 285.30. The strike last trading price was 4.1, which was -4.40 lower than the previous day. The implied volatity was -, the open interest changed by 2662275 which increased total open position to 3747975
On 10 Sept ONGC was trading at 295.60. The strike last trading price was 8.5, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 400400 which increased total open position to 1078000
On 9 Sept ONGC was trading at 298.90. The strike last trading price was 11.3, which was -7.15 lower than the previous day. The implied volatity was -, the open interest changed by 589050 which increased total open position to 677600
On 6 Sept ONGC was trading at 308.80. The strike last trading price was 18.45, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 67375 which increased total open position to 86625
On 5 Sept ONGC was trading at 311.40. The strike last trading price was 20.35, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by -11550 which decreased total open position to 17325
On 4 Sept ONGC was trading at 314.40. The strike last trading price was 22.4, which was -7.60 lower than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 28875
On 3 Sept ONGC was trading at 322.20. The strike last trading price was 30, which was -4.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17325
On 2 Sept ONGC was trading at 326.20. The strike last trading price was 34.9, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 13475
On 30 Aug ONGC was trading at 330.75. The strike last trading price was 36, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 5775 which increased total open position to 0
On 29 Aug ONGC was trading at 329.60. The strike last trading price was 36, which was -15.35 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 51.35, 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 51.35, 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 51.35, 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 51.35, 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 51.35, 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 51.35, 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 51.35, 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 51.35, 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 51.35, 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 51.35, 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 51.35, 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 51.35, 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 9 Aug ONGC was trading at 332.55. The strike last trading price was 51.35, 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 51.35, 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 51.35, 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 51.35, 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 51.35, which was 51.35 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 1 Aug ONGC was trading at 341.75. 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 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 Jul ONGC was trading at 331.90. 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 29 Jul ONGC was trading at 332.90. 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 295 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 292.50 | 6.2 | -1.20 | 35,53,550 | 1,55,925 | 23,88,925 |
| 13 Sept | 291.45 | 7.4 | 0.15 | 53,82,300 | 3,31,100 | 22,29,150 |
| 12 Sept | 294.05 | 7.25 | -5.05 | 36,26,700 | 86,625 | 19,26,925 |
| 11 Sept | 285.30 | 12.3 | 5.10 | 40,36,725 | -2,90,675 | 18,42,225 |
| 10 Sept | 295.60 | 7.2 | 0.90 | 64,42,975 | 4,71,625 | 21,27,125 |
| 9 Sept | 298.90 | 6.3 | 2.40 | 1,17,90,625 | 6,75,675 | 17,26,725 |
| 6 Sept | 308.80 | 3.9 | 1.15 | 25,31,375 | 92,400 | 10,51,050 |
| 5 Sept | 311.40 | 2.75 | 0.20 | 10,64,525 | 1,05,875 | 9,68,275 |
| 4 Sept | 314.40 | 2.55 | 1.20 | 18,22,975 | 6,29,475 | 8,73,950 |
| 3 Sept | 322.20 | 1.35 | 0.00 | 1,67,475 | 63,525 | 2,48,325 |
| 2 Sept | 326.20 | 1.35 | 0.10 | 1,17,425 | 19,250 | 1,82,875 |
| 30 Aug | 330.75 | 1.25 | -0.25 | 2,15,600 | 34,650 | 1,71,325 |
| 29 Aug | 329.60 | 1.5 | 0.00 | 1,75,175 | 1,27,050 | 1,36,675 |
| 28 Aug | 327.80 | 1.5 | -2.60 | 7,700 | 3,850 | 5,775 |
| 27 Aug | 328.85 | 4.1 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 327.85 | 4.1 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 318.90 | 4.1 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 324.35 | 4.1 | 0.00 | 0 | 1,925 | 0 |
| 21 Aug | 327.70 | 4.1 | -2.80 | 1,925 | 0 | 0 |
| 20 Aug | 330.10 | 6.9 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 335.30 | 6.9 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 329.60 | 6.9 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 328.15 | 6.9 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 335.90 | 6.9 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 341.30 | 6.9 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 332.55 | 6.9 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 322.70 | 6.9 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 329.10 | 6.9 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 306.10 | 6.9 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 310.25 | 6.9 | 6.90 | 0 | 0 | 0 |
| 2 Aug | 330.10 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 341.75 | 0 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 334.20 | 0 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 331.90 | 0 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 332.90 | 0 | 0 | 0 | 0 | |
For Oil And Natural Gas Corp. - strike price 295 expiring on 26SEP2024
Delta for 295 PE is -
Historical price for 295 PE is as follows
On 16 Sept ONGC was trading at 292.50. The strike last trading price was 6.2, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 155925 which increased total open position to 2388925
On 13 Sept ONGC was trading at 291.45. The strike last trading price was 7.4, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 331100 which increased total open position to 2229150
On 12 Sept ONGC was trading at 294.05. The strike last trading price was 7.25, which was -5.05 lower than the previous day. The implied volatity was -, the open interest changed by 86625 which increased total open position to 1926925
On 11 Sept ONGC was trading at 285.30. The strike last trading price was 12.3, which was 5.10 higher than the previous day. The implied volatity was -, the open interest changed by -290675 which decreased total open position to 1842225
On 10 Sept ONGC was trading at 295.60. The strike last trading price was 7.2, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 471625 which increased total open position to 2127125
On 9 Sept ONGC was trading at 298.90. The strike last trading price was 6.3, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by 675675 which increased total open position to 1726725
On 6 Sept ONGC was trading at 308.80. The strike last trading price was 3.9, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 92400 which increased total open position to 1051050
On 5 Sept ONGC was trading at 311.40. The strike last trading price was 2.75, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 105875 which increased total open position to 968275
On 4 Sept ONGC was trading at 314.40. The strike last trading price was 2.55, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 629475 which increased total open position to 873950
On 3 Sept ONGC was trading at 322.20. The strike last trading price was 1.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 63525 which increased total open position to 248325
On 2 Sept ONGC was trading at 326.20. The strike last trading price was 1.35, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 19250 which increased total open position to 182875
On 30 Aug ONGC was trading at 330.75. The strike last trading price was 1.25, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 34650 which increased total open position to 171325
On 29 Aug ONGC was trading at 329.60. The strike last trading price was 1.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 127050 which increased total open position to 136675
On 28 Aug ONGC was trading at 327.80. The strike last trading price was 1.5, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 5775
On 27 Aug ONGC was trading at 328.85. The strike last trading price was 4.1, 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 4.1, 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 4.1, 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 4.1, 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 21 Aug ONGC was trading at 327.70. The strike last trading price was 4.1, which was -2.80 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 6.9, 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 6.9, 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 6.9, 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 6.9, 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 6.9, 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 6.9, 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 9 Aug ONGC was trading at 332.55. The strike last trading price was 6.9, 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 6.9, 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 6.9, 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 6.9, 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 6.9, which was 6.90 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 1 Aug ONGC was trading at 341.75. 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 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 Jul ONGC was trading at 331.90. 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 29 Jul ONGC was trading at 332.90. 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