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 | 0.85 | 0.45 | - | 97,40,500 | 9,31,700 | 29,10,600 | |||
| 4 Jul | 277.05 | 0.4 | - | 10,51,050 | -1,46,300 | 19,78,900 | ||||
| 3 Jul | 274.70 | 0.45 | - | 9,83,675 | 1,13,575 | 21,25,200 | ||||
| 2 Jul | 274.85 | 0.65 | - | 42,52,325 | 6,62,200 | 20,15,475 | ||||
| 1 Jul | 272.95 | 0.55 | - | 14,18,725 | -38,500 | 13,53,275 | ||||
| 28 Jun | 274.20 | 0.65 | - | 12,76,275 | 4,40,825 | 13,91,775 | ||||
| 27 Jun | 267.50 | 0.6 | - | 3,04,150 | 55,825 | 9,50,950 | ||||
| 26 Jun | 267.75 | 0.65 | - | 2,13,675 | 1,59,775 | 8,95,125 | ||||
| 25 Jun | 267.00 | 0.6 | - | 2,15,600 | 73,150 | 7,35,350 | ||||
| 24 Jun | 269.90 | 0.9 | - | 2,86,825 | 1,71,325 | 6,58,350 | ||||
| 21 Jun | 269.65 | 0.90 | - | 48,125 | 11,550 | 4,87,025 | ||||
| 20 Jun | 271.85 | 1.00 | - | 71,225 | 17,325 | 4,75,475 | ||||
| 19 Jun | 271.55 | 1.05 | - | 1,17,425 | 26,950 | 4,58,150 | ||||
|
|
||||||||||
| 18 Jun | 275.80 | 1.40 | - | 2,02,125 | 1,17,425 | 4,31,200 | ||||
| 14 Jun | 275.40 | 1.30 | - | 1,25,125 | 17,325 | 3,13,775 | ||||
| 13 Jun | 276.55 | 1.25 | - | 2,46,400 | 1,75,175 | 2,88,750 | ||||
| 12 Jun | 275.50 | 1.70 | - | 61,600 | 30,800 | 1,11,650 | ||||
| 11 Jun | 273.55 | 1.75 | - | 55,825 | 26,950 | 80,850 | ||||
| 10 Jun | 259.15 | 1.50 | - | 34,650 | 15,400 | 50,050 | ||||
| 7 Jun | 260.40 | 2.20 | - | 11,550 | 3,850 | 32,725 | ||||
| 6 Jun | 252.30 | 2.50 | - | 1,925 | 28,875 | 28,875 | ||||
| 4 Jun | 236.30 | 2.50 | - | 11,550 | 0 | 28,875 | ||||
| 3 Jun | 284.10 | 4.60 | - | 38,500 | 19,250 | 28,875 | ||||
| 31 May | 264.35 | 3.00 | - | 5,775 | 9,625 | 9,625 | ||||
| 27 May | 277.65 | 6.45 | - | 5,775 | 1,925 | 1,925 | ||||
For OIL AND NATURAL GAS CORP. - strike price 330 expiring on 25JUL2024
Delta for 330 CE is -
Historical price for 330 CE is as follows
On 5 Jul ONGC was trading at 288.20. The strike last trading price was 0.85, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 931700 which increased total open position to 2910600
On 4 Jul ONGC was trading at 277.05. The strike last trading price was 0.4, which was lower than the previous day. The implied volatity was -, the open interest changed by -146300 which decreased total open position to 1978900
On 3 Jul ONGC was trading at 274.70. The strike last trading price was 0.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 113575 which increased total open position to 2125200
On 2 Jul ONGC was trading at 274.85. The strike last trading price was 0.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 662200 which increased total open position to 2015475
On 1 Jul ONGC was trading at 272.95. The strike last trading price was 0.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -38500 which decreased total open position to 1353275
On 28 Jun ONGC was trading at 274.20. The strike last trading price was 0.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 440825 which increased total open position to 1391775
On 27 Jun ONGC was trading at 267.50. The strike last trading price was 0.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 55825 which increased total open position to 950950
On 26 Jun ONGC was trading at 267.75. The strike last trading price was 0.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 159775 which increased total open position to 895125
On 25 Jun ONGC was trading at 267.00. The strike last trading price was 0.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 73150 which increased total open position to 735350
On 24 Jun ONGC was trading at 269.90. The strike last trading price was 0.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 171325 which increased total open position to 658350
On 21 Jun ONGC was trading at 269.65. The strike last trading price was 0.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 11550 which increased total open position to 487025
On 20 Jun ONGC was trading at 271.85. The strike last trading price was 1.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 17325 which increased total open position to 475475
On 19 Jun ONGC was trading at 271.55. The strike last trading price was 1.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 26950 which increased total open position to 458150
On 18 Jun ONGC was trading at 275.80. The strike last trading price was 1.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 117425 which increased total open position to 431200
On 14 Jun ONGC was trading at 275.40. The strike last trading price was 1.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 17325 which increased total open position to 313775
On 13 Jun ONGC was trading at 276.55. The strike last trading price was 1.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 175175 which increased total open position to 288750
On 12 Jun ONGC was trading at 275.50. The strike last trading price was 1.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 30800 which increased total open position to 111650
On 11 Jun ONGC was trading at 273.55. The strike last trading price was 1.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 26950 which increased total open position to 80850
On 10 Jun ONGC was trading at 259.15. The strike last trading price was 1.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 15400 which increased total open position to 50050
On 7 Jun ONGC was trading at 260.40. The strike last trading price was 2.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 32725
On 6 Jun ONGC was trading at 252.30. The strike last trading price was 2.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 28875 which increased total open position to 28875
On 4 Jun ONGC was trading at 236.30. 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 28875
On 3 Jun ONGC was trading at 284.10. The strike last trading price was 4.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 19250 which increased total open position to 28875
On 31 May ONGC was trading at 264.35. The strike last trading price was 3.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 9625 which increased total open position to 9625
On 27 May ONGC was trading at 277.65. The strike last trading price was 6.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 1925 which increased total open position to 1925
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 288.20 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Jul | 277.05 | 0 | - | 0 | 0 | 0 | |
| 3 Jul | 274.70 | 0 | - | 0 | 0 | 0 | |
| 2 Jul | 274.85 | 0 | - | 0 | 0 | 0 | |
| 1 Jul | 272.95 | 0 | - | 0 | 0 | 0 | |
| 28 Jun | 274.20 | 0 | - | 0 | 0 | 0 | |
| 27 Jun | 267.50 | 0 | - | 0 | 0 | 0 | |
| 26 Jun | 267.75 | 0 | - | 0 | 0 | 0 | |
| 25 Jun | 267.00 | 0 | - | 0 | 0 | 0 | |
| 24 Jun | 269.90 | 0 | - | 0 | 0 | 0 | |
| 21 Jun | 269.65 | 0.00 | - | 0 | 0 | 0 | |
| 20 Jun | 271.85 | 0.00 | - | 0 | 0 | 0 | |
| 19 Jun | 271.55 | 0.00 | - | 0 | 0 | 0 | |
| 18 Jun | 275.80 | 0.00 | - | 0 | 0 | 0 | |
| 14 Jun | 275.40 | 0.00 | - | 0 | 0 | 0 | |
| 13 Jun | 276.55 | 0.00 | - | 0 | 0 | 0 | |
| 12 Jun | 275.50 | 0.00 | - | 0 | 0 | 0 | |
| 11 Jun | 273.55 | 0.00 | - | 0 | 0 | 0 | |
| 10 Jun | 259.15 | 0.00 | - | 0 | 0 | 0 | |
| 7 Jun | 260.40 | 0.00 | - | 0 | 0 | 0 | |
| 6 Jun | 252.30 | 0.00 | - | 0 | 0 | 0 | |
| 4 Jun | 236.30 | 0.00 | - | 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 330 expiring on 25JUL2024
Delta for 330 PE is -
Historical price for 330 PE is as follows
On 5 Jul ONGC was trading at 288.20. The strike last trading price was 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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, 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 0, 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 0, 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 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 20 Jun ONGC was trading at 271.85. 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 19 Jun ONGC was trading at 271.55. 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 18 Jun ONGC was trading at 275.80. 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 14 Jun ONGC was trading at 275.40. 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 13 Jun ONGC was trading at 276.55. 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 12 Jun ONGC was trading at 275.50. 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 11 Jun ONGC was trading at 273.55. 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 10 Jun ONGC was trading at 259.15. 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 7 Jun ONGC was trading at 260.40. 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 6 Jun ONGC was trading at 252.30. 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 4 Jun ONGC was trading at 236.30. 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 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