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 | 1.1 | 0.55 | - | 21,61,775 | 3,69,600 | 7,21,875 | |||
| 4 Jul | 277.05 | 0.55 | - | 7,73,850 | -3,86,925 | 3,52,275 | ||||
| 3 Jul | 274.70 | 0.55 | - | 4,21,575 | 67,375 | 7,39,200 | ||||
|
|
||||||||||
| 2 Jul | 274.85 | 0.8 | - | 11,14,575 | 4,81,250 | 6,73,750 | ||||
| 1 Jul | 272.95 | 0.65 | - | 1,11,650 | 42,350 | 1,92,500 | ||||
| 28 Jun | 274.20 | 0.85 | - | 1,92,500 | 1,50,150 | 1,50,150 | ||||
| 27 Jun | 267.50 | 0.55 | - | 0 | 0 | 0 | ||||
| 26 Jun | 267.75 | 0.55 | - | 1,925 | 1,925 | 51,975 | ||||
| 25 Jun | 267.00 | 0.85 | - | 21,175 | 3,850 | 50,050 | ||||
| 24 Jun | 269.90 | 1.4 | - | 0 | 0 | 0 | ||||
| 21 Jun | 269.65 | 1.40 | - | 17,325 | -1,925 | 44,275 | ||||
| 20 Jun | 271.85 | 1.25 | - | 11,550 | 9,625 | 44,275 | ||||
| 19 Jun | 271.55 | 1.35 | - | 13,475 | 5,775 | 34,650 | ||||
| 18 Jun | 275.80 | 1.60 | - | 3,850 | 3,850 | 28,875 | ||||
| 14 Jun | 275.40 | 1.70 | - | 1,925 | 0 | 25,025 | ||||
| 13 Jun | 276.55 | 2.50 | - | 0 | 0 | 0 | ||||
| 12 Jun | 275.50 | 2.50 | - | 0 | 25,025 | 0 | ||||
| 11 Jun | 273.55 | 2.50 | - | 25,025 | 1,925 | 1,925 | ||||
| 10 Jun | 259.15 | 7.45 | - | 0 | 0 | 0 | ||||
| 7 Jun | 260.40 | 7.45 | - | 0 | 0 | 0 | ||||
| 6 Jun | 252.30 | 7.45 | - | 0 | 0 | 0 | ||||
| 4 Jun | 236.30 | 7.45 | - | 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 325 expiring on 25JUL2024
Delta for 325 CE is -
Historical price for 325 CE is as follows
On 5 Jul ONGC was trading at 288.20. The strike last trading price was 1.1, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 369600 which increased total open position to 721875
On 4 Jul ONGC was trading at 277.05. The strike last trading price was 0.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -386925 which decreased total open position to 352275
On 3 Jul ONGC was trading at 274.70. The strike last trading price was 0.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 67375 which increased total open position to 739200
On 2 Jul ONGC was trading at 274.85. The strike last trading price was 0.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 481250 which increased total open position to 673750
On 1 Jul ONGC was trading at 272.95. The strike last trading price was 0.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 42350 which increased total open position to 192500
On 28 Jun ONGC was trading at 274.20. The strike last trading price was 0.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 150150 which increased total open position to 150150
On 27 Jun ONGC was trading at 267.50. The strike last trading price was 0.55, 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 26 Jun ONGC was trading at 267.75. The strike last trading price was 0.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 1925 which increased total open position to 51975
On 25 Jun ONGC was trading at 267.00. The strike last trading price was 0.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 50050
On 24 Jun ONGC was trading at 269.90. The strike last trading price was 1.4, 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 1.40, which was lower than the previous day. The implied volatity was -, the open interest changed by -1925 which decreased total open position to 44275
On 20 Jun ONGC was trading at 271.85. The strike last trading price was 1.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 9625 which increased total open position to 44275
On 19 Jun ONGC was trading at 271.55. The strike last trading price was 1.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 5775 which increased total open position to 34650
On 18 Jun ONGC was trading at 275.80. The strike last trading price was 1.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 28875
On 14 Jun ONGC was trading at 275.40. The strike last trading price was 1.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25025
On 13 Jun ONGC was trading at 276.55. The strike last trading price was 2.50, 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 2.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 25025 which increased total open position to 0
On 11 Jun ONGC was trading at 273.55. The strike last trading price was 2.50, 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 10 Jun ONGC was trading at 259.15. The strike last trading price was 7.45, 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 7.45, 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 7.45, 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 7.45, 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
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 288.20 | 41.8 | -8.20 | - | 5,775 | 1,925 | 3,850 |
| 4 Jul | 277.05 | 50 | - | 1,925 | 1,925 | 1,925 | |
| 3 Jul | 274.70 | 45 | - | 0 | 0 | 0 | |
| 2 Jul | 274.85 | 45 | - | 1,925 | 1,925 | 1,925 | |
| 1 Jul | 272.95 | 54 | - | 0 | 0 | 0 | |
| 28 Jun | 274.20 | 54 | - | 0 | 0 | 0 | |
| 27 Jun | 267.50 | 54 | - | 0 | 0 | 0 | |
| 26 Jun | 267.75 | 54 | - | 0 | 0 | 0 | |
| 25 Jun | 267.00 | 54 | - | 1,925 | 0 | 0 | |
| 24 Jun | 269.90 | 44.65 | - | 0 | 0 | 0 | |
| 21 Jun | 269.65 | 44.65 | - | 0 | 0 | 0 | |
| 20 Jun | 271.85 | 44.65 | - | 0 | 0 | 0 | |
| 19 Jun | 271.55 | 44.65 | - | 0 | 0 | 0 | |
| 18 Jun | 275.80 | 44.65 | - | 0 | 0 | 0 | |
| 14 Jun | 275.40 | 44.65 | - | 0 | 0 | 0 | |
| 13 Jun | 276.55 | 44.65 | - | 0 | 0 | 0 | |
| 12 Jun | 275.50 | 44.65 | - | 0 | 0 | 0 | |
| 11 Jun | 273.55 | 44.65 | - | 0 | 0 | 0 | |
| 10 Jun | 259.15 | 44.65 | - | 0 | 0 | 0 | |
| 7 Jun | 260.40 | 44.65 | - | 0 | 0 | 0 | |
| 6 Jun | 252.30 | 44.65 | - | 0 | 0 | 0 | |
| 4 Jun | 236.30 | 44.65 | - | 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 325 expiring on 25JUL2024
Delta for 325 PE is -
Historical price for 325 PE is as follows
On 5 Jul ONGC was trading at 288.20. The strike last trading price was 41.8, which was -8.20 lower than the previous day. The implied volatity was -, the open interest changed by 1925 which increased total open position to 3850
On 4 Jul ONGC was trading at 277.05. The strike last trading price was 50, 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 3 Jul ONGC was trading at 274.70. The strike last trading price was 45, 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 45, 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 1 Jul ONGC was trading at 272.95. The strike last trading price was 54, 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 54, 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 54, 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 54, 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 54, 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 44.65, 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 44.65, 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 44.65, 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 44.65, 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 44.65, 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 44.65, 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 44.65, 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 44.65, 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 44.65, 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 44.65, 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 44.65, 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 44.65, 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 44.65, 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