ONGC
Oil And Natural Gas Corp.
Historical option data for ONGC
16 Sep 2024 04:12 PM IST
| ONGC 325 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 292.50 | 0.5 | -0.15 | 16,17,000 | 15,400 | 48,12,500 | ||||
| 13 Sept | 291.45 | 0.65 | -0.20 | 19,57,725 | 2,11,750 | 48,02,875 | ||||
| 12 Sept | 294.05 | 0.85 | 0.10 | 20,71,300 | -1,94,425 | 45,75,725 | ||||
| 11 Sept | 285.30 | 0.75 | -0.60 | 39,09,675 | 3,36,875 | 47,48,975 | ||||
| 10 Sept | 295.60 | 1.35 | -0.60 | 37,84,550 | 61,600 | 44,08,250 | ||||
| 9 Sept | 298.90 | 1.95 | -1.75 | 79,98,375 | 7,70,000 | 43,54,350 | ||||
| 6 Sept | 308.80 | 3.7 | -0.75 | 79,94,525 | 80,850 | 35,67,025 | ||||
| 5 Sept | 311.40 | 4.45 | -1.00 | 53,53,425 | 5,56,325 | 34,72,700 | ||||
| 4 Sept | 314.40 | 5.45 | -2.90 | 91,26,425 | 10,43,350 | 28,91,350 | ||||
|
|
||||||||||
| 3 Sept | 322.20 | 8.35 | -3.25 | 45,93,050 | 8,75,875 | 18,36,450 | ||||
| 2 Sept | 326.20 | 11.6 | -3.25 | 17,45,975 | 2,50,250 | 9,72,125 | ||||
| 30 Aug | 330.75 | 14.85 | -0.05 | 15,76,575 | -98,175 | 7,33,425 | ||||
| 29 Aug | 329.60 | 14.9 | 1.60 | 30,49,200 | -30,800 | 8,27,750 | ||||
| 28 Aug | 327.80 | 13.3 | -1.25 | 14,26,425 | 1,65,550 | 8,58,550 | ||||
| 27 Aug | 328.85 | 14.55 | -0.40 | 19,82,750 | -3,29,175 | 6,81,450 | ||||
| 26 Aug | 327.85 | 14.95 | 4.45 | 41,71,475 | 5,10,125 | 10,18,325 | ||||
| 23 Aug | 318.90 | 10.5 | -1.30 | 6,58,350 | 2,23,300 | 5,12,050 | ||||
| 22 Aug | 324.35 | 11.8 | -2.80 | 4,48,525 | 1,77,100 | 2,90,675 | ||||
| 21 Aug | 327.70 | 14.6 | -1.55 | 1,38,600 | 65,450 | 1,15,500 | ||||
| 20 Aug | 330.10 | 16.15 | -0.85 | 61,600 | 32,725 | 48,125 | ||||
| 19 Aug | 335.30 | 17 | 0.00 | 0 | 1,925 | 0 | ||||
| 16 Aug | 329.60 | 17 | 0.25 | 7,700 | 0 | 13,475 | ||||
| 14 Aug | 328.15 | 16.75 | -4.60 | 3,850 | 0 | 13,475 | ||||
| 13 Aug | 335.90 | 21.35 | -5.90 | 1,925 | 0 | 13,475 | ||||
| 12 Aug | 341.30 | 27.25 | 8.45 | 7,700 | 1,925 | 15,400 | ||||
| 9 Aug | 332.55 | 18.8 | 2.60 | 15,400 | -1,925 | 15,400 | ||||
| 8 Aug | 322.70 | 16.2 | -1.90 | 7,700 | 3,850 | 15,400 | ||||
| 7 Aug | 329.10 | 18.1 | 7.55 | 7,700 | 5,775 | 11,550 | ||||
| 6 Aug | 306.10 | 10.55 | -10.50 | 1,925 | 0 | 5,775 | ||||
| 5 Aug | 310.25 | 21.05 | 0.00 | 0 | 1,925 | 0 | ||||
| 2 Aug | 330.10 | 21.05 | -8.30 | 1,925 | 0 | 3,850 | ||||
| 1 Aug | 341.75 | 29.35 | 4.35 | 3,850 | 0 | 3,850 | ||||
| 31 Jul | 334.20 | 25 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 331.90 | 25 | 0.00 | 0 | 1,925 | 0 | ||||
| 29 Jul | 332.90 | 25 | 0.00 | 0 | 1,925 | 0 | ||||
| 26 Jul | 331.60 | 25 | 5,775 | 1,925 | 1,925 | |||||
For Oil And Natural Gas Corp. - strike price 325 expiring on 26SEP2024
Delta for 325 CE is -
Historical price for 325 CE is as follows
On 16 Sept ONGC was trading at 292.50. The strike last trading price was 0.5, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 15400 which increased total open position to 4812500
On 13 Sept ONGC was trading at 291.45. The strike last trading price was 0.65, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 211750 which increased total open position to 4802875
On 12 Sept ONGC was trading at 294.05. The strike last trading price was 0.85, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -194425 which decreased total open position to 4575725
On 11 Sept ONGC was trading at 285.30. The strike last trading price was 0.75, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 336875 which increased total open position to 4748975
On 10 Sept ONGC was trading at 295.60. The strike last trading price was 1.35, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 61600 which increased total open position to 4408250
On 9 Sept ONGC was trading at 298.90. The strike last trading price was 1.95, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 770000 which increased total open position to 4354350
On 6 Sept ONGC was trading at 308.80. The strike last trading price was 3.7, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 80850 which increased total open position to 3567025
On 5 Sept ONGC was trading at 311.40. The strike last trading price was 4.45, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 556325 which increased total open position to 3472700
On 4 Sept ONGC was trading at 314.40. The strike last trading price was 5.45, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by 1043350 which increased total open position to 2891350
On 3 Sept ONGC was trading at 322.20. The strike last trading price was 8.35, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 875875 which increased total open position to 1836450
On 2 Sept ONGC was trading at 326.20. The strike last trading price was 11.6, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 250250 which increased total open position to 972125
On 30 Aug ONGC was trading at 330.75. The strike last trading price was 14.85, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -98175 which decreased total open position to 733425
On 29 Aug ONGC was trading at 329.60. The strike last trading price was 14.9, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by -30800 which decreased total open position to 827750
On 28 Aug ONGC was trading at 327.80. The strike last trading price was 13.3, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 165550 which increased total open position to 858550
On 27 Aug ONGC was trading at 328.85. The strike last trading price was 14.55, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -329175 which decreased total open position to 681450
On 26 Aug ONGC was trading at 327.85. The strike last trading price was 14.95, which was 4.45 higher than the previous day. The implied volatity was -, the open interest changed by 510125 which increased total open position to 1018325
On 23 Aug ONGC was trading at 318.90. The strike last trading price was 10.5, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 223300 which increased total open position to 512050
On 22 Aug ONGC was trading at 324.35. The strike last trading price was 11.8, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 177100 which increased total open position to 290675
On 21 Aug ONGC was trading at 327.70. The strike last trading price was 14.6, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 65450 which increased total open position to 115500
On 20 Aug ONGC was trading at 330.10. The strike last trading price was 16.15, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 32725 which increased total open position to 48125
On 19 Aug ONGC was trading at 335.30. The strike last trading price was 17, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1925 which increased total open position to 0
On 16 Aug ONGC was trading at 329.60. The strike last trading price was 17, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13475
On 14 Aug ONGC was trading at 328.15. The strike last trading price was 16.75, which was -4.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13475
On 13 Aug ONGC was trading at 335.90. The strike last trading price was 21.35, which was -5.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13475
On 12 Aug ONGC was trading at 341.30. The strike last trading price was 27.25, which was 8.45 higher than the previous day. The implied volatity was -, the open interest changed by 1925 which increased total open position to 15400
On 9 Aug ONGC was trading at 332.55. The strike last trading price was 18.8, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by -1925 which decreased total open position to 15400
On 8 Aug ONGC was trading at 322.70. The strike last trading price was 16.2, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 15400
On 7 Aug ONGC was trading at 329.10. The strike last trading price was 18.1, which was 7.55 higher than the previous day. The implied volatity was -, the open interest changed by 5775 which increased total open position to 11550
On 6 Aug ONGC was trading at 306.10. The strike last trading price was 10.55, which was -10.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5775
On 5 Aug ONGC was trading at 310.25. The strike last trading price was 21.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1925 which increased total open position to 0
On 2 Aug ONGC was trading at 330.10. The strike last trading price was 21.05, which was -8.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3850
On 1 Aug ONGC was trading at 341.75. The strike last trading price was 29.35, which was 4.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3850
On 31 Jul ONGC was trading at 334.20. The strike last trading price was 25, 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 25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1925 which increased total open position to 0
On 29 Jul ONGC was trading at 332.90. The strike last trading price was 25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1925 which increased total open position to 0
On 26 Jul ONGC was trading at 331.60. The strike last trading price was 25, which was lower than the previous day. The implied volatity was -, the open interest changed by 1925 which increased total open position to 1925
| ONGC 325 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 292.50 | 32.3 | -0.85 | 38,500 | -3,850 | 9,97,150 |
| 13 Sept | 291.45 | 33.15 | 1.50 | 2,32,925 | 90,475 | 10,01,000 |
| 12 Sept | 294.05 | 31.65 | -7.25 | 1,03,950 | -34,650 | 9,10,525 |
| 11 Sept | 285.30 | 38.9 | 9.00 | 1,48,225 | -50,050 | 9,49,025 |
| 10 Sept | 295.60 | 29.9 | 3.60 | 65,450 | -7,700 | 9,99,075 |
| 9 Sept | 298.90 | 26.3 | 7.40 | 3,40,725 | -82,775 | 10,06,775 |
| 6 Sept | 308.80 | 18.9 | 2.60 | 5,13,975 | -1,57,850 | 10,95,325 |
| 5 Sept | 311.40 | 16.3 | 1.70 | 5,25,525 | 26,950 | 12,53,175 |
| 4 Sept | 314.40 | 14.6 | 4.65 | 15,80,425 | -2,17,525 | 12,39,700 |
| 3 Sept | 322.20 | 9.95 | 1.70 | 40,07,850 | 2,17,525 | 14,86,100 |
| 2 Sept | 326.20 | 8.25 | 1.45 | 37,13,325 | 1,77,100 | 12,68,575 |
| 30 Aug | 330.75 | 6.8 | -0.95 | 32,14,750 | 80,850 | 11,01,100 |
| 29 Aug | 329.60 | 7.75 | -1.55 | 24,38,975 | 2,86,825 | 10,18,325 |
| 28 Aug | 327.80 | 9.3 | 0.85 | 13,41,725 | 77,000 | 7,37,275 |
| 27 Aug | 328.85 | 8.45 | -0.65 | 8,87,425 | 1,27,050 | 6,67,975 |
| 26 Aug | 327.85 | 9.1 | -5.30 | 10,27,950 | 3,09,925 | 5,42,850 |
| 23 Aug | 318.90 | 14.4 | 1.75 | 2,00,200 | 53,900 | 2,32,925 |
| 22 Aug | 324.35 | 12.65 | 1.55 | 2,25,225 | 1,23,200 | 1,77,100 |
| 21 Aug | 327.70 | 11.1 | 0.75 | 28,875 | 17,325 | 51,975 |
| 20 Aug | 330.10 | 10.35 | 1.75 | 42,350 | 11,550 | 32,725 |
| 19 Aug | 335.30 | 8.6 | -2.80 | 9,625 | 7,700 | 19,250 |
| 16 Aug | 329.60 | 11.4 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 328.15 | 11.4 | 0.00 | 0 | 3,850 | 0 |
| 13 Aug | 335.90 | 11.4 | 2.90 | 3,850 | 1,925 | 9,625 |
| 12 Aug | 341.30 | 8.5 | -3.05 | 3,850 | -1,925 | 5,775 |
| 9 Aug | 332.55 | 11.55 | -4.65 | 3,850 | 1,925 | 7,700 |
| 8 Aug | 322.70 | 16.2 | 2.70 | 17,325 | 0 | 5,775 |
| 7 Aug | 329.10 | 13.5 | -3.35 | 5,775 | 0 | 0 |
| 6 Aug | 306.10 | 16.85 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 310.25 | 16.85 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 330.10 | 16.85 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 341.75 | 16.85 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 334.20 | 16.85 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 331.90 | 16.85 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 332.90 | 16.85 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 331.60 | 16.85 | 0 | 0 | 0 | |
For Oil And Natural Gas Corp. - strike price 325 expiring on 26SEP2024
Delta for 325 PE is -
Historical price for 325 PE is as follows
On 16 Sept ONGC was trading at 292.50. The strike last trading price was 32.3, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -3850 which decreased total open position to 997150
On 13 Sept ONGC was trading at 291.45. The strike last trading price was 33.15, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 90475 which increased total open position to 1001000
On 12 Sept ONGC was trading at 294.05. The strike last trading price was 31.65, which was -7.25 lower than the previous day. The implied volatity was -, the open interest changed by -34650 which decreased total open position to 910525
On 11 Sept ONGC was trading at 285.30. The strike last trading price was 38.9, which was 9.00 higher than the previous day. The implied volatity was -, the open interest changed by -50050 which decreased total open position to 949025
On 10 Sept ONGC was trading at 295.60. The strike last trading price was 29.9, which was 3.60 higher than the previous day. The implied volatity was -, the open interest changed by -7700 which decreased total open position to 999075
On 9 Sept ONGC was trading at 298.90. The strike last trading price was 26.3, which was 7.40 higher than the previous day. The implied volatity was -, the open interest changed by -82775 which decreased total open position to 1006775
On 6 Sept ONGC was trading at 308.80. The strike last trading price was 18.9, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by -157850 which decreased total open position to 1095325
On 5 Sept ONGC was trading at 311.40. The strike last trading price was 16.3, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by 26950 which increased total open position to 1253175
On 4 Sept ONGC was trading at 314.40. The strike last trading price was 14.6, which was 4.65 higher than the previous day. The implied volatity was -, the open interest changed by -217525 which decreased total open position to 1239700
On 3 Sept ONGC was trading at 322.20. The strike last trading price was 9.95, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by 217525 which increased total open position to 1486100
On 2 Sept ONGC was trading at 326.20. The strike last trading price was 8.25, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 177100 which increased total open position to 1268575
On 30 Aug ONGC was trading at 330.75. The strike last trading price was 6.8, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 80850 which increased total open position to 1101100
On 29 Aug ONGC was trading at 329.60. The strike last trading price was 7.75, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 286825 which increased total open position to 1018325
On 28 Aug ONGC was trading at 327.80. The strike last trading price was 9.3, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 77000 which increased total open position to 737275
On 27 Aug ONGC was trading at 328.85. The strike last trading price was 8.45, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 127050 which increased total open position to 667975
On 26 Aug ONGC was trading at 327.85. The strike last trading price was 9.1, which was -5.30 lower than the previous day. The implied volatity was -, the open interest changed by 309925 which increased total open position to 542850
On 23 Aug ONGC was trading at 318.90. The strike last trading price was 14.4, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 53900 which increased total open position to 232925
On 22 Aug ONGC was trading at 324.35. The strike last trading price was 12.65, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 123200 which increased total open position to 177100
On 21 Aug ONGC was trading at 327.70. The strike last trading price was 11.1, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 17325 which increased total open position to 51975
On 20 Aug ONGC was trading at 330.10. The strike last trading price was 10.35, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 11550 which increased total open position to 32725
On 19 Aug ONGC was trading at 335.30. The strike last trading price was 8.6, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 19250
On 16 Aug ONGC was trading at 329.60. The strike last trading price was 11.4, 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 11.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 0
On 13 Aug ONGC was trading at 335.90. The strike last trading price was 11.4, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by 1925 which increased total open position to 9625
On 12 Aug ONGC was trading at 341.30. The strike last trading price was 8.5, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by -1925 which decreased total open position to 5775
On 9 Aug ONGC was trading at 332.55. The strike last trading price was 11.55, which was -4.65 lower than the previous day. The implied volatity was -, the open interest changed by 1925 which increased total open position to 7700
On 8 Aug ONGC was trading at 322.70. The strike last trading price was 16.2, which was 2.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5775
On 7 Aug ONGC was trading at 329.10. The strike last trading price was 13.5, which was -3.35 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 16.85, 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 16.85, 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 16.85, 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 16.85, 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 16.85, 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 16.85, 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 16.85, 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 16.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0