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 | 2.4 | 1.25 | - | 1,09,82,125 | 16,63,200 | 28,68,250 | |||
| 4 Jul | 277.05 | 1.15 | - | 11,62,700 | -15,400 | 12,05,050 | ||||
| 3 Jul | 274.70 | 1.2 | - | 9,18,225 | 82,775 | 12,20,450 | ||||
| 2 Jul | 274.85 | 1.5 | - | 29,95,300 | 2,61,800 | 11,55,000 | ||||
| 1 Jul | 272.95 | 1.45 | - | 8,16,200 | 32,725 | 8,93,200 | ||||
| 28 Jun | 274.20 | 1.65 | - | 19,73,125 | 2,40,625 | 8,60,475 | ||||
| 27 Jun | 267.50 | 1.2 | - | 6,44,875 | 17,325 | 6,19,850 | ||||
| 26 Jun | 267.75 | 1.2 | - | 4,23,500 | 2,36,775 | 5,98,675 | ||||
| 25 Jun | 267.00 | 1.25 | - | 2,09,825 | 65,450 | 3,61,900 | ||||
| 24 Jun | 269.90 | 1.75 | - | 3,44,575 | 1,925 | 2,96,450 | ||||
| 21 Jun | 269.65 | 2.15 | - | 1,61,700 | 53,900 | 2,92,600 | ||||
| 20 Jun | 271.85 | 2.20 | - | 1,67,475 | 1,00,100 | 2,38,700 | ||||
| 19 Jun | 271.55 | 2.40 | - | 57,750 | 25,025 | 1,38,600 | ||||
| 18 Jun | 275.80 | 2.85 | - | 1,21,275 | 28,875 | 1,09,725 | ||||
| 14 Jun | 275.40 | 2.75 | - | 34,650 | 9,625 | 80,850 | ||||
| 13 Jun | 276.55 | 3.15 | - | 96,250 | 30,800 | 77,000 | ||||
| 12 Jun | 275.50 | 3.30 | - | 48,125 | 32,725 | 42,350 | ||||
| 11 Jun | 273.55 | 3.80 | - | 11,550 | 9,625 | 9,625 | ||||
| 10 Jun | 259.15 | 11.20 | - | 0 | 0 | 0 | ||||
| 7 Jun | 260.40 | 11.20 | - | 0 | 0 | 0 | ||||
| 6 Jun | 252.30 | 11.20 | - | 0 | 0 | 0 | ||||
| 4 Jun | 236.30 | 11.20 | - | 0 | 0 | 0 | ||||
| 3 Jun | 284.10 | 11.20 | - | 0 | 0 | 0 | ||||
| 31 May | 264.35 | 11.20 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 27 May | 277.65 | 11.20 | - | 0 | 0 | 0 | ||||
For OIL AND NATURAL GAS CORP. - strike price 310 expiring on 25JUL2024
Delta for 310 CE is -
Historical price for 310 CE is as follows
On 5 Jul ONGC was trading at 288.20. The strike last trading price was 2.4, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 1663200 which increased total open position to 2868250
On 4 Jul ONGC was trading at 277.05. The strike last trading price was 1.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -15400 which decreased total open position to 1205050
On 3 Jul ONGC was trading at 274.70. The strike last trading price was 1.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 82775 which increased total open position to 1220450
On 2 Jul ONGC was trading at 274.85. The strike last trading price was 1.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 261800 which increased total open position to 1155000
On 1 Jul ONGC was trading at 272.95. The strike last trading price was 1.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 32725 which increased total open position to 893200
On 28 Jun ONGC was trading at 274.20. The strike last trading price was 1.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 240625 which increased total open position to 860475
On 27 Jun ONGC was trading at 267.50. The strike last trading price was 1.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 17325 which increased total open position to 619850
On 26 Jun ONGC was trading at 267.75. The strike last trading price was 1.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 236775 which increased total open position to 598675
On 25 Jun ONGC was trading at 267.00. The strike last trading price was 1.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 65450 which increased total open position to 361900
On 24 Jun ONGC was trading at 269.90. The strike last trading price was 1.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 1925 which increased total open position to 296450
On 21 Jun ONGC was trading at 269.65. The strike last trading price was 2.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 53900 which increased total open position to 292600
On 20 Jun ONGC was trading at 271.85. The strike last trading price was 2.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 100100 which increased total open position to 238700
On 19 Jun ONGC was trading at 271.55. The strike last trading price was 2.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 25025 which increased total open position to 138600
On 18 Jun ONGC was trading at 275.80. The strike last trading price was 2.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 28875 which increased total open position to 109725
On 14 Jun ONGC was trading at 275.40. The strike last trading price was 2.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 9625 which increased total open position to 80850
On 13 Jun ONGC was trading at 276.55. The strike last trading price was 3.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 30800 which increased total open position to 77000
On 12 Jun ONGC was trading at 275.50. The strike last trading price was 3.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 32725 which increased total open position to 42350
On 11 Jun ONGC was trading at 273.55. The strike last trading price was 3.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 9625 which increased total open position to 9625
On 10 Jun ONGC was trading at 259.15. The strike last trading price was 11.20, 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 11.20, 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 11.20, 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 11.20, 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 11.20, 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 11.20, 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 27 May ONGC was trading at 277.65. The strike last trading price was 11.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 288.20 | 22.65 | -8.90 | - | 1,02,025 | -3,850 | 40,425 |
| 4 Jul | 277.05 | 31.55 | - | 3,850 | 1,925 | 44,275 | |
| 3 Jul | 274.70 | 34 | - | 1,925 | 0 | 42,350 | |
| 2 Jul | 274.85 | 31.4 | - | 1,925 | 1,925 | 40,425 | |
| 1 Jul | 272.95 | 36.45 | - | 44,275 | 38,500 | 38,500 | |
| 28 Jun | 274.20 | 33.65 | - | 0 | 0 | 0 | |
| 27 Jun | 267.50 | 33.65 | - | 0 | 0 | 0 | |
| 26 Jun | 267.75 | 33.65 | - | 0 | 0 | 0 | |
| 25 Jun | 267.00 | 33.65 | - | 0 | 0 | 0 | |
| 24 Jun | 269.90 | 33.65 | - | 0 | 0 | 0 | |
| 21 Jun | 269.65 | 33.65 | - | 0 | 0 | 0 | |
| 20 Jun | 271.85 | 33.65 | - | 0 | 0 | 0 | |
| 19 Jun | 271.55 | 33.65 | - | 0 | 0 | 0 | |
| 18 Jun | 275.80 | 33.65 | - | 0 | 0 | 0 | |
| 14 Jun | 275.40 | 33.65 | - | 0 | 0 | 0 | |
| 13 Jun | 276.55 | 33.65 | - | 0 | 0 | 0 | |
| 12 Jun | 275.50 | 33.65 | - | 0 | 0 | 0 | |
| 11 Jun | 273.55 | 33.65 | - | 0 | 0 | 0 | |
| 10 Jun | 259.15 | 33.65 | - | 0 | 0 | 0 | |
| 7 Jun | 260.40 | 33.65 | - | 0 | 0 | 0 | |
| 6 Jun | 252.30 | 33.65 | - | 0 | 0 | 0 | |
| 4 Jun | 236.30 | 33.65 | - | 0 | 0 | 0 | |
| 3 Jun | 284.10 | 0.00 | - | 0 | 0 | 0 | |
| 31 May | 264.35 | 0.00 | - | 0 | 0 | 0 | |
| 27 May | 277.65 | 0.00 | - | 0 | 0 | 0 | |
For OIL AND NATURAL GAS CORP. - strike price 310 expiring on 25JUL2024
Delta for 310 PE is -
Historical price for 310 PE is as follows
On 5 Jul ONGC was trading at 288.20. The strike last trading price was 22.65, which was -8.90 lower than the previous day. The implied volatity was -, the open interest changed by -3850 which decreased total open position to 40425
On 4 Jul ONGC was trading at 277.05. The strike last trading price was 31.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 1925 which increased total open position to 44275
On 3 Jul ONGC was trading at 274.70. The strike last trading price was 34, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42350
On 2 Jul ONGC was trading at 274.85. The strike last trading price was 31.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 1925 which increased total open position to 40425
On 1 Jul ONGC was trading at 272.95. The strike last trading price was 36.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 38500 which increased total open position to 38500
On 28 Jun ONGC was trading at 274.20. The strike last trading price was 33.65, 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 Jun ONGC was trading at 267.50. The strike last trading price was 33.65, 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 26 Jun ONGC was trading at 267.75. The strike last trading price was 33.65, 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 33.65, 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 33.65, 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 33.65, 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 33.65, 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 33.65, 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 33.65, 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 33.65, 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 33.65, 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 33.65, 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 33.65, 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 33.65, 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 33.65, 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 33.65, 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 33.65, 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 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 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
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