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 | 1.3 | 0.65 | - | 75,71,025 | 3,00,300 | 15,07,275 | |||
| 4 Jul | 277.05 | 0.65 | - | 9,14,375 | 77,000 | 12,06,975 | ||||
| 3 Jul | 274.70 | 0.7 | - | 15,76,575 | 48,125 | 11,29,975 | ||||
|
|
||||||||||
| 2 Jul | 274.85 | 0.9 | - | 18,03,725 | 1,40,525 | 10,79,925 | ||||
| 1 Jul | 272.95 | 0.9 | - | 5,17,825 | 51,975 | 9,39,400 | ||||
| 28 Jun | 274.20 | 1.05 | - | 11,58,850 | 77,000 | 8,87,425 | ||||
| 27 Jun | 267.50 | 0.7 | - | 1,25,125 | 17,325 | 8,10,425 | ||||
| 26 Jun | 267.75 | 0.75 | - | 1,69,400 | 38,500 | 7,91,175 | ||||
| 25 Jun | 267.00 | 0.9 | - | 2,56,025 | 1,05,875 | 7,52,675 | ||||
| 24 Jun | 269.90 | 1.15 | - | 4,29,275 | 2,38,700 | 6,48,725 | ||||
| 21 Jun | 269.65 | 1.40 | - | 1,73,250 | 98,175 | 4,06,175 | ||||
| 20 Jun | 271.85 | 1.50 | - | 2,29,075 | -30,800 | 3,08,000 | ||||
| 19 Jun | 271.55 | 1.60 | - | 3,59,975 | 2,61,800 | 3,38,800 | ||||
| 18 Jun | 275.80 | 1.85 | - | 78,925 | 55,825 | 78,925 | ||||
| 14 Jun | 275.40 | 1.75 | - | 26,950 | 5,775 | 23,100 | ||||
| 13 Jun | 276.55 | 1.85 | - | 17,325 | 13,475 | 13,475 | ||||
| 12 Jun | 275.50 | 8.55 | - | 0 | 0 | 0 | ||||
| 11 Jun | 273.55 | 8.55 | - | 0 | 0 | 0 | ||||
| 10 Jun | 259.15 | 8.55 | - | 0 | 0 | 0 | ||||
| 7 Jun | 260.40 | 8.55 | - | 0 | 0 | 0 | ||||
| 6 Jun | 252.30 | 8.55 | - | 0 | 0 | 0 | ||||
| 4 Jun | 236.30 | 8.55 | - | 0 | 0 | 0 | ||||
| 3 Jun | 284.10 | 8.55 | - | 0 | 0 | 0 | ||||
| 31 May | 264.35 | 8.55 | - | 0 | 0 | 0 | ||||
| 27 May | 277.65 | 8.55 | - | 0 | 0 | 0 | ||||
For OIL AND NATURAL GAS CORP. - strike price 320 expiring on 25JUL2024
Delta for 320 CE is -
Historical price for 320 CE is as follows
On 5 Jul ONGC was trading at 288.20. The strike last trading price was 1.3, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 300300 which increased total open position to 1507275
On 4 Jul ONGC was trading at 277.05. The strike last trading price was 0.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 77000 which increased total open position to 1206975
On 3 Jul ONGC was trading at 274.70. The strike last trading price was 0.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 48125 which increased total open position to 1129975
On 2 Jul ONGC was trading at 274.85. The strike last trading price was 0.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 140525 which increased total open position to 1079925
On 1 Jul ONGC was trading at 272.95. The strike last trading price was 0.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 51975 which increased total open position to 939400
On 28 Jun ONGC was trading at 274.20. The strike last trading price was 1.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 77000 which increased total open position to 887425
On 27 Jun ONGC was trading at 267.50. The strike last trading price was 0.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 17325 which increased total open position to 810425
On 26 Jun ONGC was trading at 267.75. The strike last trading price was 0.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 38500 which increased total open position to 791175
On 25 Jun ONGC was trading at 267.00. The strike last trading price was 0.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 105875 which increased total open position to 752675
On 24 Jun ONGC was trading at 269.90. The strike last trading price was 1.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 238700 which increased total open position to 648725
On 21 Jun ONGC was trading at 269.65. The strike last trading price was 1.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 98175 which increased total open position to 406175
On 20 Jun ONGC was trading at 271.85. The strike last trading price was 1.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -30800 which decreased total open position to 308000
On 19 Jun ONGC was trading at 271.55. The strike last trading price was 1.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 261800 which increased total open position to 338800
On 18 Jun ONGC was trading at 275.80. The strike last trading price was 1.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 55825 which increased total open position to 78925
On 14 Jun ONGC was trading at 275.40. The strike last trading price was 1.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 5775 which increased total open position to 23100
On 13 Jun ONGC was trading at 276.55. The strike last trading price was 1.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 13475 which increased total open position to 13475
On 12 Jun ONGC was trading at 275.50. The strike last trading price was 8.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Jun ONGC was trading at 273.55. The strike last trading price was 8.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jun ONGC was trading at 259.15. The strike last trading price was 8.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jun ONGC was trading at 260.40. The strike last trading price was 8.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jun ONGC was trading at 252.30. The strike last trading price was 8.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jun ONGC was trading at 236.30. The strike last trading price was 8.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jun ONGC was trading at 284.10. The strike last trading price was 8.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 May ONGC was trading at 264.35. The strike last trading price was 8.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 May ONGC was trading at 277.65. The strike last trading price was 8.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 288.20 | 30.9 | -12.75 | - | 65,450 | 3,850 | 28,875 |
| 4 Jul | 277.05 | 43.65 | - | 1,925 | 25,025 | 25,025 | |
| 3 Jul | 274.70 | 43.5 | - | 0 | 1,925 | 0 | |
| 2 Jul | 274.85 | 43.5 | - | 3,850 | 25,025 | 25,025 | |
| 1 Jul | 272.95 | 52.3 | - | 0 | 19,250 | 0 | |
| 28 Jun | 274.20 | 52.3 | - | 0 | 19,250 | 0 | |
| 27 Jun | 267.50 | 52.3 | - | 26,950 | 19,250 | 19,250 | |
| 26 Jun | 267.75 | 40.85 | - | 0 | 0 | 0 | |
| 25 Jun | 267.00 | 40.85 | - | 0 | 0 | 0 | |
| 24 Jun | 269.90 | 40.85 | - | 0 | 0 | 0 | |
| 21 Jun | 269.65 | 40.85 | - | 0 | 0 | 0 | |
| 20 Jun | 271.85 | 40.85 | - | 0 | 0 | 0 | |
| 19 Jun | 271.55 | 40.85 | - | 0 | 0 | 0 | |
| 18 Jun | 275.80 | 40.85 | - | 0 | 0 | 0 | |
| 14 Jun | 275.40 | 40.85 | - | 0 | 0 | 0 | |
| 13 Jun | 276.55 | 40.85 | - | 0 | 0 | 0 | |
| 12 Jun | 275.50 | 40.85 | - | 0 | 0 | 0 | |
| 11 Jun | 273.55 | 40.85 | - | 0 | 0 | 0 | |
| 10 Jun | 259.15 | 40.85 | - | 0 | 0 | 0 | |
| 7 Jun | 260.40 | 40.85 | - | 0 | 0 | 0 | |
| 6 Jun | 252.30 | 40.85 | - | 0 | 0 | 0 | |
| 4 Jun | 236.30 | 40.85 | - | 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 320 expiring on 25JUL2024
Delta for 320 PE is -
Historical price for 320 PE is as follows
On 5 Jul ONGC was trading at 288.20. The strike last trading price was 30.9, which was -12.75 lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 28875
On 4 Jul ONGC was trading at 277.05. The strike last trading price was 43.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 25025 which increased total open position to 25025
On 3 Jul ONGC was trading at 274.70. The strike last trading price was 43.5, 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 2 Jul ONGC was trading at 274.85. The strike last trading price was 43.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 25025 which increased total open position to 25025
On 1 Jul ONGC was trading at 272.95. The strike last trading price was 52.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 19250 which increased total open position to 0
On 28 Jun ONGC was trading at 274.20. The strike last trading price was 52.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 19250 which increased total open position to 0
On 27 Jun ONGC was trading at 267.50. The strike last trading price was 52.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 19250 which increased total open position to 19250
On 26 Jun ONGC was trading at 267.75. The strike last trading price was 40.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jun ONGC was trading at 267.00. The strike last trading price was 40.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Jun ONGC was trading at 269.90. The strike last trading price was 40.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Jun ONGC was trading at 269.65. The strike last trading price was 40.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Jun ONGC was trading at 271.85. The strike last trading price was 40.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Jun ONGC was trading at 271.55. The strike last trading price was 40.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Jun ONGC was trading at 275.80. The strike last trading price was 40.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Jun ONGC was trading at 275.40. The strike last trading price was 40.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jun ONGC was trading at 276.55. The strike last trading price was 40.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jun ONGC was trading at 275.50. The strike last trading price was 40.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Jun ONGC was trading at 273.55. The strike last trading price was 40.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jun ONGC was trading at 259.15. The strike last trading price was 40.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jun ONGC was trading at 260.40. The strike last trading price was 40.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jun ONGC was trading at 252.30. The strike last trading price was 40.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jun ONGC was trading at 236.30. The strike last trading price was 40.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
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