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 | 5.25 | 2.90 | - | 14,34,125 | 61,600 | 4,98,575 | |||
| 4 Jul | 277.05 | 2.35 | - | 1,63,625 | 88,550 | 4,36,975 | ||||
| 3 Jul | 274.70 | 2.3 | - | 1,00,100 | 42,350 | 3,48,425 | ||||
| 2 Jul | 274.85 | 2.85 | - | 2,17,525 | 57,750 | 3,04,150 | ||||
| 1 Jul | 272.95 | 2.85 | - | 32,725 | 11,550 | 2,46,400 | ||||
| 28 Jun | 274.20 | 3.1 | - | 1,07,800 | 40,425 | 2,34,850 | ||||
| 27 Jun | 267.50 | 2.2 | - | 2,23,300 | 1,94,425 | 1,94,425 | ||||
| 26 Jun | 267.75 | 5.2 | - | 0 | 0 | 0 | ||||
| 25 Jun | 267.00 | 5.2 | - | 0 | 0 | 0 | ||||
| 24 Jun | 269.90 | 5.2 | - | 0 | 0 | 0 | ||||
| 21 Jun | 269.65 | 5.20 | - | 0 | 0 | 0 | ||||
| 20 Jun | 271.85 | 5.20 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 19 Jun | 271.55 | 5.20 | - | 0 | 0 | 0 | ||||
| 18 Jun | 275.80 | 5.20 | - | 0 | 0 | 0 | ||||
| 14 Jun | 275.40 | 5.20 | - | 0 | 0 | 0 | ||||
| 13 Jun | 276.55 | 5.20 | - | 0 | 0 | 0 | ||||
| 12 Jun | 275.50 | 5.20 | - | 0 | 0 | 0 | ||||
| 11 Jun | 273.55 | 5.20 | - | 0 | 0 | 0 | ||||
| 10 Jun | 259.15 | 5.20 | - | 0 | 0 | 0 | ||||
| 7 Jun | 260.40 | 5.20 | - | 0 | 0 | 0 | ||||
| 6 Jun | 252.30 | 5.20 | - | 0 | 0 | 0 | ||||
| 5 Jun | 247.50 | 5.20 | - | 0 | 0 | 0 | ||||
| 4 Jun | 236.30 | 5.20 | - | 0 | 0 | 0 | ||||
| 3 Jun | 284.10 | 5.20 | - | 0 | 0 | 0 | ||||
| 31 May | 264.35 | 0.00 | - | 0 | 0 | 0 | ||||
For OIL AND NATURAL GAS CORP. - strike price 297.5 expiring on 25JUL2024
Delta for 297.5 CE is -
Historical price for 297.5 CE is as follows
On 5 Jul ONGC was trading at 288.20. The strike last trading price was 5.25, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by 61600 which increased total open position to 498575
On 4 Jul ONGC was trading at 277.05. The strike last trading price was 2.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 88550 which increased total open position to 436975
On 3 Jul ONGC was trading at 274.70. The strike last trading price was 2.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 42350 which increased total open position to 348425
On 2 Jul ONGC was trading at 274.85. The strike last trading price was 2.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 57750 which increased total open position to 304150
On 1 Jul ONGC was trading at 272.95. The strike last trading price was 2.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 11550 which increased total open position to 246400
On 28 Jun ONGC was trading at 274.20. The strike last trading price was 3.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 40425 which increased total open position to 234850
On 27 Jun ONGC was trading at 267.50. The strike last trading price was 2.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 194425 which increased total open position to 194425
On 26 Jun ONGC was trading at 267.75. The strike last trading price was 5.2, 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 5.2, 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 5.2, 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 5.20, 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 5.20, 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 5.20, 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 5.20, 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 5.20, 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 5.20, 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 5.20, 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 5.20, 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 5.20, 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 5.20, 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 5.20, 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 5.20, 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 5.20, 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 5.20, 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 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
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 288.20 | 12.45 | -7.85 | - | 3,92,700 | -80,850 | 69,300 |
| 4 Jul | 277.05 | 20.3 | - | 57,750 | -1,925 | 1,50,150 | |
| 3 Jul | 274.70 | 23.35 | - | 1,925 | 0 | 1,52,075 | |
| 2 Jul | 274.85 | 23.4 | - | 19,250 | 5,775 | 1,52,075 | |
| 1 Jul | 272.95 | 25.15 | - | 7,700 | 1,925 | 1,46,300 | |
| 28 Jun | 274.20 | 24.25 | - | 26,950 | 9,625 | 1,44,375 | |
| 27 Jun | 267.50 | 29.65 | - | 1,44,375 | 1,34,750 | 1,34,750 | |
| 26 Jun | 267.75 | 32.7 | - | 0 | 0 | 0 | |
| 25 Jun | 267.00 | 32.7 | - | 0 | 0 | 0 | |
| 24 Jun | 269.90 | 32.7 | - | 0 | 0 | 0 | |
| 21 Jun | 269.65 | 32.70 | - | 0 | 0 | 0 | |
| 20 Jun | 271.85 | 32.70 | - | 0 | 0 | 0 | |
| 19 Jun | 271.55 | 32.70 | - | 0 | 0 | 0 | |
| 18 Jun | 275.80 | 32.70 | - | 0 | 0 | 0 | |
| 14 Jun | 275.40 | 32.70 | - | 0 | 0 | 0 | |
| 13 Jun | 276.55 | 32.70 | - | 0 | 0 | 0 | |
| 12 Jun | 275.50 | 32.70 | - | 0 | 0 | 0 | |
| 11 Jun | 273.55 | 32.70 | - | 0 | 0 | 0 | |
| 10 Jun | 259.15 | 32.70 | - | 0 | 0 | 0 | |
| 7 Jun | 260.40 | 32.70 | - | 0 | 0 | 0 | |
| 6 Jun | 252.30 | 32.70 | - | 0 | 0 | 0 | |
| 5 Jun | 247.50 | 32.70 | - | 0 | 0 | 0 | |
| 4 Jun | 236.30 | 32.70 | - | 0 | 0 | 0 | |
| 3 Jun | 284.10 | 32.70 | - | 0 | 0 | 0 | |
| 31 May | 264.35 | 0.00 | - | 0 | 0 | 0 | |
For OIL AND NATURAL GAS CORP. - strike price 297.5 expiring on 25JUL2024
Delta for 297.5 PE is -
Historical price for 297.5 PE is as follows
On 5 Jul ONGC was trading at 288.20. The strike last trading price was 12.45, which was -7.85 lower than the previous day. The implied volatity was -, the open interest changed by -80850 which decreased total open position to 69300
On 4 Jul ONGC was trading at 277.05. The strike last trading price was 20.3, which was lower than the previous day. The implied volatity was -, the open interest changed by -1925 which decreased total open position to 150150
On 3 Jul ONGC was trading at 274.70. The strike last trading price was 23.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 152075
On 2 Jul ONGC was trading at 274.85. The strike last trading price was 23.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 5775 which increased total open position to 152075
On 1 Jul ONGC was trading at 272.95. The strike last trading price was 25.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 1925 which increased total open position to 146300
On 28 Jun ONGC was trading at 274.20. The strike last trading price was 24.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 9625 which increased total open position to 144375
On 27 Jun ONGC was trading at 267.50. The strike last trading price was 29.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 134750 which increased total open position to 134750
On 26 Jun ONGC was trading at 267.75. The strike last trading price was 32.7, 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 32.7, 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 32.7, 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 32.70, 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 32.70, 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 32.70, 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 32.70, 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 32.70, 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 32.70, 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 32.70, 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 32.70, 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 32.70, 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 32.70, 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 32.70, 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 32.70, 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 32.70, 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 32.70, 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 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