ONGC
Oil And Natural Gas Corp.
Historical option data for ONGC
16 Sep 2024 04:12 PM IST
| ONGC 305 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 292.50 | 2 | -0.15 | 97,02,000 | 4,96,650 | 74,17,025 | ||||
| 13 Sept | 291.45 | 2.15 | -0.45 | 93,30,475 | 6,16,000 | 69,18,450 | ||||
| 12 Sept | 294.05 | 2.6 | 0.55 | 1,23,20,000 | 10,22,175 | 63,08,225 | ||||
| 11 Sept | 285.30 | 2.05 | -2.25 | 1,37,32,950 | 7,60,375 | 52,89,900 | ||||
| 10 Sept | 295.60 | 4.3 | -1.90 | 93,18,925 | 7,39,200 | 45,27,600 | ||||
| 9 Sept | 298.90 | 6.2 | -5.30 | 1,92,40,375 | 32,93,675 | 37,92,250 | ||||
|
|
||||||||||
| 6 Sept | 308.80 | 11.5 | -1.80 | 36,57,500 | 3,38,800 | 5,06,275 | ||||
| 5 Sept | 311.40 | 13.3 | -2.35 | 3,19,550 | 11,550 | 1,63,625 | ||||
| 4 Sept | 314.40 | 15.65 | -5.65 | 4,77,400 | 1,07,800 | 1,50,150 | ||||
| 3 Sept | 322.20 | 21.3 | -6.95 | 59,675 | 17,325 | 42,350 | ||||
| 2 Sept | 326.20 | 28.25 | -1.90 | 3,850 | -1,925 | 25,025 | ||||
| 30 Aug | 330.75 | 30.15 | 0.40 | 21,175 | -3,850 | 26,950 | ||||
| 29 Aug | 329.60 | 29.75 | 3.40 | 26,950 | 23,100 | 34,650 | ||||
| 28 Aug | 327.80 | 26.35 | -1.75 | 9,625 | 1,925 | 9,625 | ||||
| 27 Aug | 328.85 | 28.1 | 0.00 | 0 | 7,700 | 0 | ||||
| 26 Aug | 327.85 | 28.1 | -16.10 | 11,550 | 7,700 | 7,700 | ||||
| 23 Aug | 318.90 | 44.2 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 324.35 | 44.2 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 327.70 | 44.2 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 330.10 | 44.2 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 335.30 | 44.2 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 329.60 | 44.2 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 328.15 | 44.2 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 335.90 | 44.2 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 341.30 | 44.2 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 332.55 | 44.2 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 322.70 | 44.2 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 329.10 | 44.2 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 306.10 | 44.2 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 310.25 | 44.2 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 330.10 | 44.2 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 341.75 | 44.2 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 334.20 | 44.2 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 331.90 | 44.2 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 332.90 | 44.2 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 331.60 | 44.2 | 0 | 0 | 0 | |||||
For Oil And Natural Gas Corp. - strike price 305 expiring on 26SEP2024
Delta for 305 CE is -
Historical price for 305 CE is as follows
On 16 Sept ONGC was trading at 292.50. The strike last trading price was 2, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 496650 which increased total open position to 7417025
On 13 Sept ONGC was trading at 291.45. The strike last trading price was 2.15, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 616000 which increased total open position to 6918450
On 12 Sept ONGC was trading at 294.05. The strike last trading price was 2.6, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 1022175 which increased total open position to 6308225
On 11 Sept ONGC was trading at 285.30. The strike last trading price was 2.05, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 760375 which increased total open position to 5289900
On 10 Sept ONGC was trading at 295.60. The strike last trading price was 4.3, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 739200 which increased total open position to 4527600
On 9 Sept ONGC was trading at 298.90. The strike last trading price was 6.2, which was -5.30 lower than the previous day. The implied volatity was -, the open interest changed by 3293675 which increased total open position to 3792250
On 6 Sept ONGC was trading at 308.80. The strike last trading price was 11.5, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 338800 which increased total open position to 506275
On 5 Sept ONGC was trading at 311.40. The strike last trading price was 13.3, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 11550 which increased total open position to 163625
On 4 Sept ONGC was trading at 314.40. The strike last trading price was 15.65, which was -5.65 lower than the previous day. The implied volatity was -, the open interest changed by 107800 which increased total open position to 150150
On 3 Sept ONGC was trading at 322.20. The strike last trading price was 21.3, which was -6.95 lower than the previous day. The implied volatity was -, the open interest changed by 17325 which increased total open position to 42350
On 2 Sept ONGC was trading at 326.20. The strike last trading price was 28.25, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by -1925 which decreased total open position to 25025
On 30 Aug ONGC was trading at 330.75. The strike last trading price was 30.15, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by -3850 which decreased total open position to 26950
On 29 Aug ONGC was trading at 329.60. The strike last trading price was 29.75, which was 3.40 higher than the previous day. The implied volatity was -, the open interest changed by 23100 which increased total open position to 34650
On 28 Aug ONGC was trading at 327.80. The strike last trading price was 26.35, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 1925 which increased total open position to 9625
On 27 Aug ONGC was trading at 328.85. The strike last trading price was 28.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 0
On 26 Aug ONGC was trading at 327.85. The strike last trading price was 28.1, which was -16.10 lower than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 7700
On 23 Aug ONGC was trading at 318.90. The strike last trading price was 44.2, 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 44.2, 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 44.2, 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 44.2, 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 44.2, 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 44.2, 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 44.2, 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 44.2, 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 44.2, 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 44.2, 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 44.2, 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 44.2, 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 44.2, 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 44.2, 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 2 Aug ONGC was trading at 330.10. The strike last trading price was 44.2, 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 44.2, 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 44.2, 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 44.2, 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 44.2, 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 Jul ONGC was trading at 331.60. The strike last trading price was 44.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| ONGC 305 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 292.50 | 13.2 | -1.45 | 2,40,625 | -30,800 | 8,75,875 |
| 13 Sept | 291.45 | 14.65 | 0.75 | 6,64,125 | 84,700 | 9,10,525 |
| 12 Sept | 294.05 | 13.9 | -6.85 | 6,14,075 | -80,850 | 8,29,675 |
| 11 Sept | 285.30 | 20.75 | 7.65 | 8,68,175 | -94,325 | 9,10,525 |
| 10 Sept | 295.60 | 13.1 | 2.10 | 13,03,225 | 11,550 | 9,99,075 |
| 9 Sept | 298.90 | 11 | 4.05 | 42,54,250 | -3,23,400 | 9,87,525 |
| 6 Sept | 308.80 | 6.95 | 1.55 | 95,32,600 | 5,27,450 | 13,20,550 |
| 5 Sept | 311.40 | 5.4 | 0.55 | 25,56,400 | 77,000 | 7,98,875 |
| 4 Sept | 314.40 | 4.85 | 2.05 | 33,76,450 | 3,09,925 | 7,39,200 |
| 3 Sept | 322.20 | 2.8 | 0.35 | 6,35,250 | 30,800 | 4,23,500 |
| 2 Sept | 326.20 | 2.45 | 0.35 | 5,54,400 | 51,975 | 3,92,700 |
| 30 Aug | 330.75 | 2.1 | -0.50 | 7,60,375 | -21,175 | 3,38,800 |
| 29 Aug | 329.60 | 2.6 | -0.40 | 3,61,900 | 84,700 | 3,59,975 |
| 28 Aug | 327.80 | 3 | 0.40 | 1,30,900 | 1,925 | 2,77,200 |
| 27 Aug | 328.85 | 2.6 | -0.55 | 1,94,425 | -17,325 | 2,75,275 |
| 26 Aug | 327.85 | 3.15 | -2.25 | 3,21,475 | 1,84,800 | 3,11,850 |
| 23 Aug | 318.90 | 5.4 | 0.90 | 44,275 | 21,175 | 1,27,050 |
| 22 Aug | 324.35 | 4.5 | 0.35 | 63,525 | 38,500 | 1,02,025 |
| 21 Aug | 327.70 | 4.15 | 0.05 | 71,225 | -13,475 | 59,675 |
| 20 Aug | 330.10 | 4.1 | 0.80 | 25,025 | 3,850 | 73,150 |
| 19 Aug | 335.30 | 3.3 | -1.30 | 63,525 | 15,400 | 73,150 |
| 16 Aug | 329.60 | 4.6 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 328.15 | 4.6 | 0.00 | 0 | 26,950 | 0 |
| 13 Aug | 335.90 | 4.6 | -0.05 | 34,650 | 23,100 | 53,900 |
| 12 Aug | 341.30 | 4.65 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 332.55 | 4.65 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 322.70 | 4.65 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 329.10 | 4.65 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 306.10 | 4.65 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 310.25 | 4.65 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 330.10 | 4.65 | 0.00 | 0 | 9,625 | 0 |
| 1 Aug | 341.75 | 4.65 | -0.10 | 11,550 | 7,700 | 28,875 |
| 31 Jul | 334.20 | 4.75 | 0.00 | 0 | 3,850 | 0 |
| 30 Jul | 331.90 | 4.75 | 0.00 | 3,850 | 3,850 | 17,325 |
| 29 Jul | 332.90 | 4.75 | -4.80 | 17,325 | 13,475 | 13,475 |
| 26 Jul | 331.60 | 9.55 | 0 | 0 | 0 | |
For Oil And Natural Gas Corp. - strike price 305 expiring on 26SEP2024
Delta for 305 PE is -
Historical price for 305 PE is as follows
On 16 Sept ONGC was trading at 292.50. The strike last trading price was 13.2, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by -30800 which decreased total open position to 875875
On 13 Sept ONGC was trading at 291.45. The strike last trading price was 14.65, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 84700 which increased total open position to 910525
On 12 Sept ONGC was trading at 294.05. The strike last trading price was 13.9, which was -6.85 lower than the previous day. The implied volatity was -, the open interest changed by -80850 which decreased total open position to 829675
On 11 Sept ONGC was trading at 285.30. The strike last trading price was 20.75, which was 7.65 higher than the previous day. The implied volatity was -, the open interest changed by -94325 which decreased total open position to 910525
On 10 Sept ONGC was trading at 295.60. The strike last trading price was 13.1, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by 11550 which increased total open position to 999075
On 9 Sept ONGC was trading at 298.90. The strike last trading price was 11, which was 4.05 higher than the previous day. The implied volatity was -, the open interest changed by -323400 which decreased total open position to 987525
On 6 Sept ONGC was trading at 308.80. The strike last trading price was 6.95, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 527450 which increased total open position to 1320550
On 5 Sept ONGC was trading at 311.40. The strike last trading price was 5.4, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 77000 which increased total open position to 798875
On 4 Sept ONGC was trading at 314.40. The strike last trading price was 4.85, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 309925 which increased total open position to 739200
On 3 Sept ONGC was trading at 322.20. The strike last trading price was 2.8, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 30800 which increased total open position to 423500
On 2 Sept ONGC was trading at 326.20. The strike last trading price was 2.45, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 51975 which increased total open position to 392700
On 30 Aug ONGC was trading at 330.75. The strike last trading price was 2.1, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -21175 which decreased total open position to 338800
On 29 Aug ONGC was trading at 329.60. The strike last trading price was 2.6, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 84700 which increased total open position to 359975
On 28 Aug ONGC was trading at 327.80. The strike last trading price was 3, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 1925 which increased total open position to 277200
On 27 Aug ONGC was trading at 328.85. The strike last trading price was 2.6, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -17325 which decreased total open position to 275275
On 26 Aug ONGC was trading at 327.85. The strike last trading price was 3.15, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 184800 which increased total open position to 311850
On 23 Aug ONGC was trading at 318.90. The strike last trading price was 5.4, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 21175 which increased total open position to 127050
On 22 Aug ONGC was trading at 324.35. The strike last trading price was 4.5, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 38500 which increased total open position to 102025
On 21 Aug ONGC was trading at 327.70. The strike last trading price was 4.15, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -13475 which decreased total open position to 59675
On 20 Aug ONGC was trading at 330.10. The strike last trading price was 4.1, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 73150
On 19 Aug ONGC was trading at 335.30. The strike last trading price was 3.3, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 15400 which increased total open position to 73150
On 16 Aug ONGC was trading at 329.60. The strike last trading price was 4.6, 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 4.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 26950 which increased total open position to 0
On 13 Aug ONGC was trading at 335.90. The strike last trading price was 4.6, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 23100 which increased total open position to 53900
On 12 Aug ONGC was trading at 341.30. The strike last trading price was 4.65, 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 4.65, 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 4.65, 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 4.65, 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 4.65, 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 4.65, 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 2 Aug ONGC was trading at 330.10. The strike last trading price was 4.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 9625 which increased total open position to 0
On 1 Aug ONGC was trading at 341.75. The strike last trading price was 4.65, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 28875
On 31 Jul ONGC was trading at 334.20. The strike last trading price was 4.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 0
On 30 Jul ONGC was trading at 331.90. The strike last trading price was 4.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 17325
On 29 Jul ONGC was trading at 332.90. The strike last trading price was 4.75, which was -4.80 lower than the previous day. The implied volatity was -, the open interest changed by 13475 which increased total open position to 13475
On 26 Jul ONGC was trading at 331.60. The strike last trading price was 9.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0