ONGC
Oil And Natural Gas Corp.
Historical option data for ONGC
16 Sep 2024 04:12 PM IST
| ONGC 315 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 292.50 | 0.95 | -0.15 | 35,99,750 | -1,63,625 | 50,56,975 | ||||
| 13 Sept | 291.45 | 1.1 | -0.25 | 34,68,850 | 55,825 | 51,99,425 | ||||
| 12 Sept | 294.05 | 1.35 | 0.25 | 47,93,250 | -1,36,675 | 51,59,000 | ||||
| 11 Sept | 285.30 | 1.1 | -1.15 | 92,30,375 | -2,00,200 | 53,03,375 | ||||
| 10 Sept | 295.60 | 2.25 | -1.10 | 72,34,150 | 8,23,900 | 55,13,200 | ||||
| 9 Sept | 298.90 | 3.35 | -3.20 | 1,42,56,550 | 14,36,050 | 46,58,500 | ||||
|
|
||||||||||
| 6 Sept | 308.80 | 6.55 | -1.35 | 1,37,59,900 | 2,84,900 | 32,51,325 | ||||
| 5 Sept | 311.40 | 7.9 | -1.70 | 76,11,450 | 12,62,800 | 29,66,425 | ||||
| 4 Sept | 314.40 | 9.6 | -4.35 | 98,38,675 | 15,24,600 | 17,15,175 | ||||
| 3 Sept | 322.20 | 13.95 | -3.60 | 1,44,375 | 13,475 | 1,90,575 | ||||
| 2 Sept | 326.20 | 17.55 | -3.90 | 82,775 | 25,025 | 1,77,100 | ||||
| 30 Aug | 330.75 | 21.45 | -0.35 | 80,850 | -11,550 | 1,50,150 | ||||
| 29 Aug | 329.60 | 21.8 | 2.50 | 1,86,725 | 51,975 | 1,57,850 | ||||
| 28 Aug | 327.80 | 19.3 | -1.40 | 67,375 | 13,475 | 1,00,100 | ||||
| 27 Aug | 328.85 | 20.7 | -0.05 | 32,725 | 3,850 | 86,625 | ||||
| 26 Aug | 327.85 | 20.75 | 5.30 | 1,17,425 | 13,475 | 80,850 | ||||
| 23 Aug | 318.90 | 15.45 | -1.90 | 38,500 | 9,625 | 65,450 | ||||
| 22 Aug | 324.35 | 17.35 | -9.35 | 34,650 | 23,100 | 55,825 | ||||
| 21 Aug | 327.70 | 26.7 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 330.10 | 26.7 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 335.30 | 26.7 | -7.05 | 3,850 | 0 | 32,725 | ||||
| 16 Aug | 329.60 | 33.75 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 328.15 | 33.75 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 335.90 | 33.75 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 341.30 | 33.75 | 11.65 | 7,700 | 0 | 32,725 | ||||
| 9 Aug | 332.55 | 22.1 | 0.00 | 0 | -3,850 | 0 | ||||
| 8 Aug | 322.70 | 22.1 | 0.00 | 15,400 | 0 | 0 | ||||
| 7 Aug | 329.10 | 22.1 | 8.65 | 13,475 | 0 | 36,575 | ||||
| 6 Aug | 306.10 | 13.45 | -24.15 | 48,125 | 36,575 | 36,575 | ||||
| 5 Aug | 310.25 | 37.6 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 330.10 | 37.6 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 341.75 | 37.6 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 334.20 | 37.6 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 331.90 | 37.6 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 332.90 | 37.6 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 331.60 | 37.6 | 0 | 0 | 0 | |||||
For Oil And Natural Gas Corp. - strike price 315 expiring on 26SEP2024
Delta for 315 CE is -
Historical price for 315 CE is as follows
On 16 Sept ONGC was trading at 292.50. The strike last trading price was 0.95, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -163625 which decreased total open position to 5056975
On 13 Sept ONGC was trading at 291.45. The strike last trading price was 1.1, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 55825 which increased total open position to 5199425
On 12 Sept ONGC was trading at 294.05. The strike last trading price was 1.35, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -136675 which decreased total open position to 5159000
On 11 Sept ONGC was trading at 285.30. The strike last trading price was 1.1, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by -200200 which decreased total open position to 5303375
On 10 Sept ONGC was trading at 295.60. The strike last trading price was 2.25, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 823900 which increased total open position to 5513200
On 9 Sept ONGC was trading at 298.90. The strike last trading price was 3.35, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by 1436050 which increased total open position to 4658500
On 6 Sept ONGC was trading at 308.80. The strike last trading price was 6.55, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 284900 which increased total open position to 3251325
On 5 Sept ONGC was trading at 311.40. The strike last trading price was 7.9, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 1262800 which increased total open position to 2966425
On 4 Sept ONGC was trading at 314.40. The strike last trading price was 9.6, which was -4.35 lower than the previous day. The implied volatity was -, the open interest changed by 1524600 which increased total open position to 1715175
On 3 Sept ONGC was trading at 322.20. The strike last trading price was 13.95, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by 13475 which increased total open position to 190575
On 2 Sept ONGC was trading at 326.20. The strike last trading price was 17.55, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by 25025 which increased total open position to 177100
On 30 Aug ONGC was trading at 330.75. The strike last trading price was 21.45, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -11550 which decreased total open position to 150150
On 29 Aug ONGC was trading at 329.60. The strike last trading price was 21.8, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by 51975 which increased total open position to 157850
On 28 Aug ONGC was trading at 327.80. The strike last trading price was 19.3, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 13475 which increased total open position to 100100
On 27 Aug ONGC was trading at 328.85. The strike last trading price was 20.7, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 86625
On 26 Aug ONGC was trading at 327.85. The strike last trading price was 20.75, which was 5.30 higher than the previous day. The implied volatity was -, the open interest changed by 13475 which increased total open position to 80850
On 23 Aug ONGC was trading at 318.90. The strike last trading price was 15.45, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 9625 which increased total open position to 65450
On 22 Aug ONGC was trading at 324.35. The strike last trading price was 17.35, which was -9.35 lower than the previous day. The implied volatity was -, the open interest changed by 23100 which increased total open position to 55825
On 21 Aug ONGC was trading at 327.70. The strike last trading price was 26.7, 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 26.7, 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 26.7, which was -7.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32725
On 16 Aug ONGC was trading at 329.60. The strike last trading price was 33.75, 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 33.75, 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 33.75, 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 33.75, which was 11.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32725
On 9 Aug ONGC was trading at 332.55. The strike last trading price was 22.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -3850 which decreased total open position to 0
On 8 Aug ONGC was trading at 322.70. The strike last trading price was 22.1, 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 22.1, which was 8.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36575
On 6 Aug ONGC was trading at 306.10. The strike last trading price was 13.45, which was -24.15 lower than the previous day. The implied volatity was -, the open interest changed by 36575 which increased total open position to 36575
On 5 Aug ONGC was trading at 310.25. The strike last trading price was 37.6, 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 2 Aug ONGC was trading at 330.10. The strike last trading price was 37.6, 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 1 Aug ONGC was trading at 341.75. The strike last trading price was 37.6, 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 31 Jul ONGC was trading at 334.20. The strike last trading price was 37.6, 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 30 Jul ONGC was trading at 331.90. The strike last trading price was 37.6, 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 29 Jul ONGC was trading at 332.90. The strike last trading price was 37.6, 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 26 Jul ONGC was trading at 331.60. The strike last trading price was 37.6, 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 315 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 292.50 | 22.8 | -0.65 | 48,125 | 15,400 | 9,79,825 |
| 13 Sept | 291.45 | 23.45 | 1.05 | 65,450 | -21,175 | 9,66,350 |
| 12 Sept | 294.05 | 22.4 | -6.90 | 4,96,650 | -1,90,575 | 10,26,025 |
| 11 Sept | 285.30 | 29.3 | 8.20 | 4,67,775 | -1,80,950 | 12,20,450 |
| 10 Sept | 295.60 | 21.1 | 3.00 | 1,77,100 | -46,200 | 14,01,400 |
| 9 Sept | 298.90 | 18.1 | 6.10 | 11,60,775 | -2,65,650 | 14,47,600 |
| 6 Sept | 308.80 | 12 | 2.20 | 25,89,125 | -78,925 | 17,13,250 |
| 5 Sept | 311.40 | 9.8 | 1.10 | 51,22,425 | 2,00,200 | 18,07,575 |
| 4 Sept | 314.40 | 8.7 | 3.20 | 77,00,000 | 6,83,375 | 16,28,550 |
| 3 Sept | 322.20 | 5.5 | 0.95 | 18,49,925 | -32,725 | 9,58,650 |
| 2 Sept | 326.20 | 4.55 | 0.80 | 9,35,550 | 53,900 | 10,02,925 |
| 30 Aug | 330.75 | 3.75 | -0.90 | 12,80,125 | 1,17,425 | 9,50,950 |
| 29 Aug | 329.60 | 4.65 | -0.75 | 11,60,775 | 3,15,700 | 8,31,600 |
| 28 Aug | 327.80 | 5.4 | 0.45 | 6,12,150 | 2,32,925 | 5,12,050 |
| 27 Aug | 328.85 | 4.95 | -0.50 | 3,85,000 | 86,625 | 2,81,050 |
| 26 Aug | 327.85 | 5.45 | -3.55 | 3,40,725 | 1,02,025 | 1,90,575 |
| 23 Aug | 318.90 | 9 | 1.25 | 1,27,050 | 21,175 | 88,550 |
| 22 Aug | 324.35 | 7.75 | 0.75 | 82,775 | 9,625 | 69,300 |
| 21 Aug | 327.70 | 7 | 0.00 | 34,650 | 9,625 | 61,600 |
| 20 Aug | 330.10 | 7 | 1.70 | 25,025 | 11,550 | 50,050 |
| 19 Aug | 335.30 | 5.3 | -7.55 | 51,975 | 25,025 | 25,025 |
| 16 Aug | 329.60 | 12.85 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 328.15 | 12.85 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 335.90 | 12.85 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 341.30 | 12.85 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 332.55 | 12.85 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 322.70 | 12.85 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 329.10 | 12.85 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 306.10 | 12.85 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 310.25 | 12.85 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 330.10 | 12.85 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 341.75 | 12.85 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 334.20 | 12.85 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 331.90 | 12.85 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 332.90 | 12.85 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 331.60 | 12.85 | 0 | 0 | 0 | |
For Oil And Natural Gas Corp. - strike price 315 expiring on 26SEP2024
Delta for 315 PE is -
Historical price for 315 PE is as follows
On 16 Sept ONGC was trading at 292.50. The strike last trading price was 22.8, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 15400 which increased total open position to 979825
On 13 Sept ONGC was trading at 291.45. The strike last trading price was 23.45, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by -21175 which decreased total open position to 966350
On 12 Sept ONGC was trading at 294.05. The strike last trading price was 22.4, which was -6.90 lower than the previous day. The implied volatity was -, the open interest changed by -190575 which decreased total open position to 1026025
On 11 Sept ONGC was trading at 285.30. The strike last trading price was 29.3, which was 8.20 higher than the previous day. The implied volatity was -, the open interest changed by -180950 which decreased total open position to 1220450
On 10 Sept ONGC was trading at 295.60. The strike last trading price was 21.1, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by -46200 which decreased total open position to 1401400
On 9 Sept ONGC was trading at 298.90. The strike last trading price was 18.1, which was 6.10 higher than the previous day. The implied volatity was -, the open interest changed by -265650 which decreased total open position to 1447600
On 6 Sept ONGC was trading at 308.80. The strike last trading price was 12, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by -78925 which decreased total open position to 1713250
On 5 Sept ONGC was trading at 311.40. The strike last trading price was 9.8, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 200200 which increased total open position to 1807575
On 4 Sept ONGC was trading at 314.40. The strike last trading price was 8.7, which was 3.20 higher than the previous day. The implied volatity was -, the open interest changed by 683375 which increased total open position to 1628550
On 3 Sept ONGC was trading at 322.20. The strike last trading price was 5.5, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by -32725 which decreased total open position to 958650
On 2 Sept ONGC was trading at 326.20. The strike last trading price was 4.55, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 53900 which increased total open position to 1002925
On 30 Aug ONGC was trading at 330.75. The strike last trading price was 3.75, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 117425 which increased total open position to 950950
On 29 Aug ONGC was trading at 329.60. The strike last trading price was 4.65, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 315700 which increased total open position to 831600
On 28 Aug ONGC was trading at 327.80. The strike last trading price was 5.4, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 232925 which increased total open position to 512050
On 27 Aug ONGC was trading at 328.85. The strike last trading price was 4.95, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 86625 which increased total open position to 281050
On 26 Aug ONGC was trading at 327.85. The strike last trading price was 5.45, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 102025 which increased total open position to 190575
On 23 Aug ONGC was trading at 318.90. The strike last trading price was 9, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 21175 which increased total open position to 88550
On 22 Aug ONGC was trading at 324.35. The strike last trading price was 7.75, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 9625 which increased total open position to 69300
On 21 Aug ONGC was trading at 327.70. The strike last trading price was 7, 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 61600
On 20 Aug ONGC was trading at 330.10. The strike last trading price was 7, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by 11550 which increased total open position to 50050
On 19 Aug ONGC was trading at 335.30. The strike last trading price was 5.3, which was -7.55 lower than the previous day. The implied volatity was -, the open interest changed by 25025 which increased total open position to 25025
On 16 Aug ONGC was trading at 329.60. The strike last trading price was 12.85, 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 12.85, 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 12.85, 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 12.85, 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 12.85, 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 12.85, 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 12.85, 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 12.85, 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 12.85, 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 12.85, 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 12.85, 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 12.85, 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 12.85, 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 12.85, 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 12.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0