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 | 1.75 | 0.90 | - | 28,08,575 | 8,81,650 | 11,76,175 | |||
| 4 Jul | 277.05 | 0.85 | - | 1,46,300 | -26,950 | 2,94,525 | ||||
| 3 Jul | 274.70 | 0.85 | - | 1,77,100 | 36,575 | 3,21,475 | ||||
| 2 Jul | 274.85 | 1.15 | - | 4,65,850 | 53,900 | 2,84,900 | ||||
| 1 Jul | 272.95 | 1.15 | - | 1,44,375 | 5,775 | 2,31,000 | ||||
| 28 Jun | 274.20 | 1.3 | - | 5,90,975 | 1,36,675 | 2,25,225 | ||||
| 27 Jun | 267.50 | 0.75 | - | 25,025 | 19,250 | 88,550 | ||||
| 26 Jun | 267.75 | 0.95 | - | 36,575 | 3,850 | 69,300 | ||||
| 25 Jun | 267.00 | 1.05 | - | 84,700 | 63,525 | 65,450 | ||||
| 24 Jun | 269.90 | 1.65 | - | 3,850 | 1,925 | 1,925 | ||||
| 21 Jun | 269.65 | 9.80 | - | 0 | 0 | 0 | ||||
| 20 Jun | 271.85 | 9.80 | - | 0 | 0 | 0 | ||||
| 19 Jun | 271.55 | 9.80 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 18 Jun | 275.80 | 9.80 | - | 0 | 0 | 0 | ||||
| 14 Jun | 275.40 | 9.80 | - | 0 | 0 | 0 | ||||
| 13 Jun | 276.55 | 9.80 | - | 0 | 0 | 0 | ||||
| 12 Jun | 275.50 | 9.80 | - | 0 | 0 | 0 | ||||
| 11 Jun | 273.55 | 9.80 | - | 0 | 0 | 0 | ||||
| 10 Jun | 259.15 | 9.80 | - | 0 | 0 | 0 | ||||
| 7 Jun | 260.40 | 9.80 | - | 0 | 0 | 0 | ||||
| 6 Jun | 252.30 | 9.80 | - | 0 | 0 | 0 | ||||
| 4 Jun | 236.30 | 9.80 | - | 0 | 0 | 0 | ||||
| 3 Jun | 284.10 | 9.80 | - | 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 315 expiring on 25JUL2024
Delta for 315 CE is -
Historical price for 315 CE is as follows
On 5 Jul ONGC was trading at 288.20. The strike last trading price was 1.75, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 881650 which increased total open position to 1176175
On 4 Jul ONGC was trading at 277.05. The strike last trading price was 0.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -26950 which decreased total open position to 294525
On 3 Jul ONGC was trading at 274.70. The strike last trading price was 0.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 36575 which increased total open position to 321475
On 2 Jul ONGC was trading at 274.85. The strike last trading price was 1.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 53900 which increased total open position to 284900
On 1 Jul ONGC was trading at 272.95. The strike last trading price was 1.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 5775 which increased total open position to 231000
On 28 Jun ONGC was trading at 274.20. The strike last trading price was 1.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 136675 which increased total open position to 225225
On 27 Jun ONGC was trading at 267.50. The strike last trading price was 0.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 19250 which increased total open position to 88550
On 26 Jun ONGC was trading at 267.75. The strike last trading price was 0.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 69300
On 25 Jun ONGC was trading at 267.00. The strike last trading price was 1.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 63525 which increased total open position to 65450
On 24 Jun ONGC was trading at 269.90. The strike last trading price was 1.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 1925 which increased total open position to 1925
On 21 Jun ONGC was trading at 269.65. The strike last trading price was 9.80, 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 9.80, 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 9.80, 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 9.80, 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 9.80, 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 9.80, 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 9.80, 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 9.80, 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 9.80, 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 9.80, 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 9.80, 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 9.80, 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 9.80, 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
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 288.20 | 37.15 | 0.00 | - | 0 | 0 | 0 |
| 4 Jul | 277.05 | 37.15 | - | 0 | 0 | 0 | |
| 3 Jul | 274.70 | 37.15 | - | 0 | 0 | 0 | |
| 2 Jul | 274.85 | 37.15 | - | 0 | 0 | 0 | |
| 1 Jul | 272.95 | 37.15 | - | 0 | 0 | 0 | |
| 28 Jun | 274.20 | 37.15 | - | 0 | 0 | 0 | |
| 27 Jun | 267.50 | 37.15 | - | 0 | 0 | 0 | |
| 26 Jun | 267.75 | 37.15 | - | 0 | 0 | 0 | |
| 25 Jun | 267.00 | 37.15 | - | 0 | 0 | 0 | |
| 24 Jun | 269.90 | 37.15 | - | 0 | 0 | 0 | |
| 21 Jun | 269.65 | 37.15 | - | 0 | 0 | 0 | |
| 20 Jun | 271.85 | 37.15 | - | 0 | 0 | 0 | |
| 19 Jun | 271.55 | 37.15 | - | 0 | 0 | 0 | |
| 18 Jun | 275.80 | 37.15 | - | 0 | 0 | 0 | |
| 14 Jun | 275.40 | 37.15 | - | 0 | 0 | 0 | |
| 13 Jun | 276.55 | 37.15 | - | 0 | 0 | 0 | |
| 12 Jun | 275.50 | 37.15 | - | 0 | 0 | 0 | |
| 11 Jun | 273.55 | 37.15 | - | 0 | 0 | 0 | |
| 10 Jun | 259.15 | 37.15 | - | 0 | 0 | 0 | |
| 7 Jun | 260.40 | 37.15 | - | 0 | 0 | 0 | |
| 6 Jun | 252.30 | 37.15 | - | 0 | 0 | 0 | |
| 4 Jun | 236.30 | 37.15 | - | 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 315 expiring on 25JUL2024
Delta for 315 PE is -
Historical price for 315 PE is as follows
On 5 Jul ONGC was trading at 288.20. The strike last trading price was 37.15, 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 4 Jul ONGC was trading at 277.05. The strike last trading price was 37.15, 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 Jul ONGC was trading at 274.70. The strike last trading price was 37.15, 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 2 Jul ONGC was trading at 274.85. The strike last trading price was 37.15, 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 1 Jul ONGC was trading at 272.95. The strike last trading price was 37.15, 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 Jun ONGC was trading at 274.20. The strike last trading price was 37.15, 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 37.15, 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 37.15, 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 37.15, 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 37.15, 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 37.15, 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 37.15, 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 37.15, 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 37.15, 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 37.15, 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 37.15, 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 37.15, 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 37.15, 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 37.15, 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 37.15, 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 37.15, 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 37.15, 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