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 | 3.25 | 1.75 | - | 45,96,900 | 8,00,800 | 13,34,025 | |||
|
|
||||||||||
| 4 Jul | 277.05 | 1.5 | - | 3,34,950 | 21,175 | 5,33,225 | ||||
| 3 Jul | 274.70 | 1.5 | - | 3,54,200 | 11,550 | 5,12,050 | ||||
| 2 Jul | 274.85 | 1.95 | - | 8,50,850 | 1,34,750 | 5,00,500 | ||||
| 1 Jul | 272.95 | 1.8 | - | 2,56,025 | 57,750 | 3,65,750 | ||||
| 28 Jun | 274.20 | 2.1 | - | 7,62,300 | 92,400 | 3,08,000 | ||||
| 27 Jun | 267.50 | 1.5 | - | 2,00,200 | 42,350 | 2,15,600 | ||||
| 26 Jun | 267.75 | 1.45 | - | 40,425 | 19,250 | 1,75,175 | ||||
| 25 Jun | 267.00 | 1.65 | - | 94,325 | 59,675 | 1,55,925 | ||||
| 24 Jun | 269.90 | 2.15 | - | 71,225 | 42,350 | 94,325 | ||||
| 21 Jun | 269.65 | 2.55 | - | 48,125 | -1,925 | 53,900 | ||||
| 20 Jun | 271.85 | 2.75 | - | 23,100 | 3,850 | 55,825 | ||||
| 19 Jun | 271.55 | 3.10 | - | 71,225 | -9,625 | 51,975 | ||||
| 18 Jun | 275.80 | 3.65 | - | 26,950 | 57,750 | 57,750 | ||||
| 14 Jun | 275.40 | 3.70 | - | 0 | 26,950 | 0 | ||||
| 13 Jun | 276.55 | 3.70 | - | 40,425 | 26,950 | 44,275 | ||||
| 12 Jun | 275.50 | 4.35 | - | 17,325 | 3,850 | 15,400 | ||||
| 11 Jun | 273.55 | 4.40 | - | 19,250 | 0 | 7,700 | ||||
| 10 Jun | 259.15 | 3.05 | - | 0 | 1,925 | 0 | ||||
| 7 Jun | 260.40 | 3.05 | - | 3,850 | 7,700 | 7,700 | ||||
| 6 Jun | 252.30 | 6.95 | - | 0 | -1,925 | 0 | ||||
| 4 Jun | 236.30 | 6.95 | - | 0 | -1,925 | 0 | ||||
| 3 Jun | 284.10 | 6.95 | - | 5,775 | -1,925 | 5,775 | ||||
| 31 May | 264.35 | 5.20 | - | 3,850 | 5,775 | 5,775 | ||||
| 29 May | 271.85 | 6.90 | - | 1,925 | 0 | 3,850 | ||||
| 28 May | 274.30 | 6.90 | - | 1,925 | 0 | 1,925 | ||||
| 27 May | 277.65 | 13.50 | - | 0 | 0 | 1,925 | ||||
| 24 May | 283.25 | 13.50 | - | 0 | 0 | 1,925 | ||||
| 23 May | 283.45 | 13.50 | - | 0 | 0 | 1,925 | ||||
| 22 May | 278.00 | 13.50 | - | 1,925 | 0 | 1,925 | ||||
For OIL AND NATURAL GAS CORP. - strike price 305 expiring on 25JUL2024
Delta for 305 CE is -
Historical price for 305 CE is as follows
On 5 Jul ONGC was trading at 288.20. The strike last trading price was 3.25, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 800800 which increased total open position to 1334025
On 4 Jul ONGC was trading at 277.05. The strike last trading price was 1.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 21175 which increased total open position to 533225
On 3 Jul ONGC was trading at 274.70. The strike last trading price was 1.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 11550 which increased total open position to 512050
On 2 Jul ONGC was trading at 274.85. The strike last trading price was 1.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 134750 which increased total open position to 500500
On 1 Jul ONGC was trading at 272.95. The strike last trading price was 1.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 57750 which increased total open position to 365750
On 28 Jun ONGC was trading at 274.20. The strike last trading price was 2.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 92400 which increased total open position to 308000
On 27 Jun ONGC was trading at 267.50. The strike last trading price was 1.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 42350 which increased total open position to 215600
On 26 Jun ONGC was trading at 267.75. The strike last trading price was 1.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 19250 which increased total open position to 175175
On 25 Jun ONGC was trading at 267.00. The strike last trading price was 1.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 59675 which increased total open position to 155925
On 24 Jun ONGC was trading at 269.90. The strike last trading price was 2.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 42350 which increased total open position to 94325
On 21 Jun ONGC was trading at 269.65. The strike last trading price was 2.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -1925 which decreased total open position to 53900
On 20 Jun ONGC was trading at 271.85. The strike last trading price was 2.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 55825
On 19 Jun ONGC was trading at 271.55. The strike last trading price was 3.10, which was lower than the previous day. The implied volatity was -, the open interest changed by -9625 which decreased total open position to 51975
On 18 Jun ONGC was trading at 275.80. The strike last trading price was 3.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 57750 which increased total open position to 57750
On 14 Jun ONGC was trading at 275.40. The strike last trading price was 3.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 26950 which increased total open position to 0
On 13 Jun ONGC was trading at 276.55. The strike last trading price was 3.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 26950 which increased total open position to 44275
On 12 Jun ONGC was trading at 275.50. The strike last trading price was 4.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 15400
On 11 Jun ONGC was trading at 273.55. The strike last trading price was 4.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7700
On 10 Jun ONGC was trading at 259.15. The strike last trading price was 3.05, 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 7 Jun ONGC was trading at 260.40. The strike last trading price was 3.05, 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 6 Jun ONGC was trading at 252.30. The strike last trading price was 6.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -1925 which decreased total open position to 0
On 4 Jun ONGC was trading at 236.30. The strike last trading price was 6.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -1925 which decreased total open position to 0
On 3 Jun ONGC was trading at 284.10. The strike last trading price was 6.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -1925 which decreased total open position to 5775
On 31 May ONGC was trading at 264.35. The strike last trading price was 5.20, 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 29 May ONGC was trading at 271.85. The strike last trading price was 6.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3850
On 28 May ONGC was trading at 274.30. The strike last trading price was 6.90, 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 1925
On 24 May ONGC was trading at 283.25. 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 1925
On 23 May ONGC was trading at 283.45. 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 1925
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 1925
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 288.20 | 17.9 | -11.10 | - | 92,400 | 25,025 | 32,725 |
| 4 Jul | 277.05 | 29 | - | 1,925 | 7,700 | 7,700 | |
| 3 Jul | 274.70 | 31.35 | - | 0 | 3,850 | 0 | |
| 2 Jul | 274.85 | 31.35 | - | 3,850 | 5,775 | 5,775 | |
| 1 Jul | 272.95 | 32.5 | - | 0 | 1,925 | 0 | |
| 28 Jun | 274.20 | 32.5 | - | 1,925 | 1,925 | 5,775 | |
| 27 Jun | 267.50 | 39.15 | - | 5,775 | 3,850 | 3,850 | |
| 26 Jun | 267.75 | 30.3 | - | 0 | 0 | 0 | |
| 25 Jun | 267.00 | 30.3 | - | 0 | 0 | 0 | |
| 24 Jun | 269.90 | 30.3 | - | 0 | 0 | 0 | |
| 21 Jun | 269.65 | 30.30 | - | 0 | 0 | 0 | |
| 20 Jun | 271.85 | 30.30 | - | 0 | 0 | 0 | |
| 19 Jun | 271.55 | 30.30 | - | 0 | 0 | 0 | |
| 18 Jun | 275.80 | 30.30 | - | 0 | 0 | 0 | |
| 14 Jun | 275.40 | 30.30 | - | 0 | 0 | 0 | |
| 13 Jun | 276.55 | 30.30 | - | 0 | 0 | 0 | |
| 12 Jun | 275.50 | 30.30 | - | 0 | 0 | 0 | |
| 11 Jun | 273.55 | 30.30 | - | 0 | 0 | 0 | |
| 10 Jun | 259.15 | 30.30 | - | 0 | 0 | 0 | |
| 7 Jun | 260.40 | 30.30 | - | 0 | 0 | 0 | |
| 6 Jun | 252.30 | 30.30 | - | 0 | 0 | 0 | |
| 4 Jun | 236.30 | 30.30 | - | 0 | 0 | 0 | |
| 3 Jun | 284.10 | 30.30 | - | 0 | 0 | 0 | |
| 31 May | 264.35 | 30.30 | - | 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 | |
| 24 May | 283.25 | 0.00 | - | 0 | 0 | 0 | |
| 23 May | 283.45 | 0.00 | - | 0 | 0 | 0 | |
| 22 May | 278.00 | 0.00 | - | 0 | 0 | 0 | |
For OIL AND NATURAL GAS CORP. - strike price 305 expiring on 25JUL2024
Delta for 305 PE is -
Historical price for 305 PE is as follows
On 5 Jul ONGC was trading at 288.20. The strike last trading price was 17.9, which was -11.10 lower than the previous day. The implied volatity was -, the open interest changed by 25025 which increased total open position to 32725
On 4 Jul ONGC was trading at 277.05. The strike last trading price was 29, 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 3 Jul ONGC was trading at 274.70. The strike last trading price was 31.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 0
On 2 Jul ONGC was trading at 274.85. The strike last trading price was 31.35, 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 1 Jul ONGC was trading at 272.95. The strike last trading price was 32.5, 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 Jun ONGC was trading at 274.20. The strike last trading price was 32.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 1925 which increased total open position to 5775
On 27 Jun ONGC was trading at 267.50. The strike last trading price was 39.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 3850
On 26 Jun ONGC was trading at 267.75. The strike last trading price was 30.3, 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 30.3, 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 30.3, 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 30.30, 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 30.30, 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 30.30, 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 30.30, 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 30.30, 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 30.30, 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 30.30, 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 30.30, 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 30.30, 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 30.30, 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 30.30, 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 30.30, 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 30.30, 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 30.30, 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 24 May ONGC was trading at 283.25. 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 23 May ONGC was trading at 283.45. 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