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 | 4.45 | 2.40 | - | 3,16,18,125 | 16,55,500 | 78,55,925 | |||
| 4 Jul | 277.05 | 2.05 | - | 42,60,025 | 7,70,000 | 62,00,425 | ||||
|
|
||||||||||
| 3 Jul | 274.70 | 2.1 | - | 39,84,750 | 7,77,700 | 54,30,425 | ||||
| 2 Jul | 274.85 | 2.55 | - | 1,09,51,325 | 1,25,125 | 46,20,000 | ||||
| 1 Jul | 272.95 | 2.5 | - | 28,60,550 | 6,52,575 | 44,94,875 | ||||
| 28 Jun | 274.20 | 2.8 | - | 59,79,050 | 1,44,375 | 38,42,300 | ||||
| 27 Jun | 267.50 | 2 | - | 16,95,925 | 4,27,350 | 36,97,925 | ||||
| 26 Jun | 267.75 | 2 | - | 11,47,300 | 3,52,275 | 32,66,725 | ||||
| 25 Jun | 267.00 | 2.15 | - | 10,51,050 | 2,79,125 | 29,14,450 | ||||
| 24 Jun | 269.90 | 2.65 | - | 9,62,500 | 3,54,200 | 26,39,175 | ||||
| 21 Jun | 269.65 | 3.25 | - | 8,31,600 | 1,28,975 | 22,84,975 | ||||
| 20 Jun | 271.85 | 3.60 | - | 8,27,750 | 1,34,750 | 21,40,600 | ||||
| 19 Jun | 271.55 | 3.80 | - | 8,58,550 | 2,48,325 | 20,05,850 | ||||
| 18 Jun | 275.80 | 4.45 | - | 8,77,800 | -9,625 | 17,24,800 | ||||
| 14 Jun | 275.40 | 4.35 | - | 5,90,975 | 1,61,700 | 17,34,425 | ||||
| 13 Jun | 276.55 | 5.00 | - | 25,12,125 | 7,62,300 | 15,66,950 | ||||
| 12 Jun | 275.50 | 5.25 | - | 5,87,125 | 2,38,700 | 8,02,725 | ||||
| 11 Jun | 273.55 | 5.45 | - | 8,93,200 | 2,88,750 | 5,62,100 | ||||
| 10 Jun | 259.15 | 3.25 | - | 75,075 | 51,975 | 2,71,425 | ||||
| 7 Jun | 260.40 | 4.20 | - | 77,000 | 42,350 | 2,19,450 | ||||
| 6 Jun | 252.30 | 3.95 | - | 1,17,425 | 80,850 | 1,77,100 | ||||
| 5 Jun | 247.50 | 3.80 | - | 55,825 | 32,725 | 96,250 | ||||
| 4 Jun | 236.30 | 4.25 | - | 57,750 | 25,025 | 63,525 | ||||
| 3 Jun | 284.10 | 11.00 | - | 50,050 | 28,875 | 38,500 | ||||
| 31 May | 264.35 | 5.50 | - | 11,550 | 1,925 | 9,625 | ||||
| 30 May | 266.70 | 7.70 | - | 7,700 | 7,700 | 7,700 | ||||
| 29 May | 271.85 | 8.25 | - | 0 | 1,925 | 0 | ||||
| 28 May | 274.30 | 8.25 | - | 1,925 | 0 | 1,925 | ||||
| 27 May | 277.65 | 13.50 | - | 0 | 0 | 0 | ||||
| 22 May | 278.00 | 13.50 | - | 1,925 | 0 | 0 | ||||
For OIL AND NATURAL GAS CORP. - strike price 300 expiring on 25JUL2024
Delta for 300 CE is -
Historical price for 300 CE is as follows
On 5 Jul ONGC was trading at 288.20. The strike last trading price was 4.45, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by 1655500 which increased total open position to 7855925
On 4 Jul ONGC was trading at 277.05. The strike last trading price was 2.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 770000 which increased total open position to 6200425
On 3 Jul ONGC was trading at 274.70. The strike last trading price was 2.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 777700 which increased total open position to 5430425
On 2 Jul ONGC was trading at 274.85. The strike last trading price was 2.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 125125 which increased total open position to 4620000
On 1 Jul ONGC was trading at 272.95. The strike last trading price was 2.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 652575 which increased total open position to 4494875
On 28 Jun ONGC was trading at 274.20. The strike last trading price was 2.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 144375 which increased total open position to 3842300
On 27 Jun ONGC was trading at 267.50. The strike last trading price was 2, which was lower than the previous day. The implied volatity was -, the open interest changed by 427350 which increased total open position to 3697925
On 26 Jun ONGC was trading at 267.75. The strike last trading price was 2, which was lower than the previous day. The implied volatity was -, the open interest changed by 352275 which increased total open position to 3266725
On 25 Jun ONGC was trading at 267.00. The strike last trading price was 2.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 279125 which increased total open position to 2914450
On 24 Jun ONGC was trading at 269.90. The strike last trading price was 2.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 354200 which increased total open position to 2639175
On 21 Jun ONGC was trading at 269.65. The strike last trading price was 3.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 128975 which increased total open position to 2284975
On 20 Jun ONGC was trading at 271.85. The strike last trading price was 3.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 134750 which increased total open position to 2140600
On 19 Jun ONGC was trading at 271.55. The strike last trading price was 3.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 248325 which increased total open position to 2005850
On 18 Jun ONGC was trading at 275.80. The strike last trading price was 4.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -9625 which decreased total open position to 1724800
On 14 Jun ONGC was trading at 275.40. The strike last trading price was 4.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 161700 which increased total open position to 1734425
On 13 Jun ONGC was trading at 276.55. The strike last trading price was 5.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 762300 which increased total open position to 1566950
On 12 Jun ONGC was trading at 275.50. The strike last trading price was 5.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 238700 which increased total open position to 802725
On 11 Jun ONGC was trading at 273.55. The strike last trading price was 5.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 288750 which increased total open position to 562100
On 10 Jun ONGC was trading at 259.15. The strike last trading price was 3.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 51975 which increased total open position to 271425
On 7 Jun ONGC was trading at 260.40. The strike last trading price was 4.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 42350 which increased total open position to 219450
On 6 Jun ONGC was trading at 252.30. The strike last trading price was 3.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 80850 which increased total open position to 177100
On 5 Jun ONGC was trading at 247.50. The strike last trading price was 3.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 32725 which increased total open position to 96250
On 4 Jun ONGC was trading at 236.30. The strike last trading price was 4.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 25025 which increased total open position to 63525
On 3 Jun ONGC was trading at 284.10. The strike last trading price was 11.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 28875 which increased total open position to 38500
On 31 May ONGC was trading at 264.35. The strike last trading price was 5.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 1925 which increased total open position to 9625
On 30 May ONGC was trading at 266.70. The strike last trading price was 7.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 7700
On 29 May ONGC was trading at 271.85. The strike last trading price was 8.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 1925 which increased total open position to 0
On 28 May ONGC was trading at 274.30. The strike last trading price was 8.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1925
On 27 May ONGC was trading at 277.65. The strike last trading price was 13.50, 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 13.50, 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 | 14.3 | -8.15 | - | 9,25,925 | 1,67,475 | 4,19,650 |
| 4 Jul | 277.05 | 22.45 | - | 23,100 | 3,850 | 2,52,175 | |
| 3 Jul | 274.70 | 25.75 | - | 1,925 | 0 | 2,48,325 | |
| 2 Jul | 274.85 | 25.4 | - | 2,92,600 | -1,09,725 | 2,50,250 | |
| 1 Jul | 272.95 | 27.65 | - | 55,825 | 9,625 | 3,59,975 | |
| 28 Jun | 274.20 | 25.8 | - | 2,75,275 | 1,77,100 | 3,50,350 | |
| 27 Jun | 267.50 | 32.2 | - | 88,550 | 36,575 | 1,73,250 | |
| 26 Jun | 267.75 | 32.75 | - | 28,875 | 25,025 | 1,34,750 | |
| 25 Jun | 267.00 | 32.75 | - | 46,200 | 36,575 | 1,09,725 | |
| 24 Jun | 269.90 | 30 | - | 40,425 | 23,100 | 73,150 | |
| 21 Jun | 269.65 | 29.55 | - | 0 | 13,475 | 0 | |
| 20 Jun | 271.85 | 29.55 | - | 30,800 | 15,400 | 50,050 | |
| 19 Jun | 271.55 | 29.35 | - | 32,725 | 26,950 | 34,650 | |
| 18 Jun | 275.80 | 25.30 | - | 7,700 | 5,775 | 5,775 | |
| 14 Jun | 275.40 | 27.10 | - | 0 | 0 | 0 | |
| 13 Jun | 276.55 | 27.10 | - | 0 | 0 | 0 | |
| 12 Jun | 275.50 | 27.10 | - | 0 | 0 | 0 | |
| 11 Jun | 273.55 | 27.10 | - | 0 | 0 | 0 | |
| 10 Jun | 259.15 | 27.10 | - | 0 | 0 | 0 | |
| 7 Jun | 260.40 | 27.10 | - | 0 | 0 | 0 | |
| 6 Jun | 252.30 | 27.10 | - | 0 | 0 | 0 | |
| 5 Jun | 247.50 | 27.10 | - | 0 | 0 | 0 | |
| 4 Jun | 236.30 | 27.10 | - | 0 | 0 | 0 | |
| 3 Jun | 284.10 | 27.10 | - | 0 | 0 | 0 | |
| 31 May | 264.35 | 27.10 | - | 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 300 expiring on 25JUL2024
Delta for 300 PE is -
Historical price for 300 PE is as follows
On 5 Jul ONGC was trading at 288.20. The strike last trading price was 14.3, which was -8.15 lower than the previous day. The implied volatity was -, the open interest changed by 167475 which increased total open position to 419650
On 4 Jul ONGC was trading at 277.05. The strike last trading price was 22.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 252175
On 3 Jul ONGC was trading at 274.70. The strike last trading price was 25.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 248325
On 2 Jul ONGC was trading at 274.85. The strike last trading price was 25.4, which was lower than the previous day. The implied volatity was -, the open interest changed by -109725 which decreased total open position to 250250
On 1 Jul ONGC was trading at 272.95. The strike last trading price was 27.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 9625 which increased total open position to 359975
On 28 Jun ONGC was trading at 274.20. The strike last trading price was 25.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 177100 which increased total open position to 350350
On 27 Jun ONGC was trading at 267.50. The strike last trading price was 32.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 36575 which increased total open position to 173250
On 26 Jun ONGC was trading at 267.75. The strike last trading price was 32.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 25025 which increased total open position to 134750
On 25 Jun ONGC was trading at 267.00. The strike last trading price was 32.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 36575 which increased total open position to 109725
On 24 Jun ONGC was trading at 269.90. The strike last trading price was 30, which was lower than the previous day. The implied volatity was -, the open interest changed by 23100 which increased total open position to 73150
On 21 Jun ONGC was trading at 269.65. The strike last trading price was 29.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 13475 which increased total open position to 0
On 20 Jun ONGC was trading at 271.85. The strike last trading price was 29.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 15400 which increased total open position to 50050
On 19 Jun ONGC was trading at 271.55. The strike last trading price was 29.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 26950 which increased total open position to 34650
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 5775 which increased total open position to 5775
On 14 Jun ONGC was trading at 275.40. The strike last trading price was 27.10, 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 27.10, 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 27.10, 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 27.10, 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 27.10, 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 27.10, 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 27.10, 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 27.10, 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 27.10, 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 27.10, 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 27.10, 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