ONGC
Oil And Natural Gas Corp.
Historical option data for ONGC
06 Sep 2024 04:12 PM IST
| ONGC 335 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
|
|
||||||||||
| 6 Sept | 308.80 | 2.1 | -0.40 | 42,09,975 | 3,17,625 | 53,45,725 | ||||
| 5 Sept | 311.40 | 2.5 | -0.55 | 35,38,150 | 6,66,050 | 50,41,575 | ||||
| 4 Sept | 314.40 | 3.05 | -1.70 | 60,13,700 | 5,62,100 | 43,63,975 | ||||
| 3 Sept | 322.20 | 4.75 | -2.15 | 65,60,400 | 6,79,525 | 38,09,575 | ||||
| 2 Sept | 326.20 | 6.9 | -2.60 | 66,45,100 | 6,39,100 | 31,57,000 | ||||
| 30 Aug | 330.75 | 9.5 | -0.30 | 95,90,350 | 9,97,150 | 25,15,975 | ||||
| 29 Aug | 329.60 | 9.8 | 1.15 | 38,84,650 | 1,55,925 | 15,13,050 | ||||
| 28 Aug | 327.80 | 8.65 | -1.10 | 13,09,000 | 84,700 | 13,47,500 | ||||
| 27 Aug | 328.85 | 9.75 | -0.35 | 24,13,950 | 5,67,875 | 12,62,800 | ||||
| 26 Aug | 327.85 | 10.1 | 3.15 | 15,97,750 | 1,05,875 | 6,89,150 | ||||
| 23 Aug | 318.90 | 6.95 | -1.00 | 3,61,900 | 32,725 | 5,85,200 | ||||
| 22 Aug | 324.35 | 7.95 | -2.15 | 4,46,600 | 82,775 | 5,50,550 | ||||
| 21 Aug | 327.70 | 10.1 | -1.40 | 3,69,600 | 1,55,925 | 4,65,850 | ||||
| 20 Aug | 330.10 | 11.5 | -2.35 | 3,50,350 | 96,250 | 3,09,925 | ||||
| 19 Aug | 335.30 | 13.85 | 1.80 | 2,86,825 | 1,38,600 | 2,13,675 | ||||
| 16 Aug | 329.60 | 12.05 | -1.40 | 36,575 | 17,325 | 75,075 | ||||
| 14 Aug | 328.15 | 13.45 | -3.50 | 42,350 | 11,550 | 55,825 | ||||
| 13 Aug | 335.90 | 16.95 | -2.90 | 11,550 | -1,925 | 44,275 | ||||
| 12 Aug | 341.30 | 19.85 | 5.05 | 44,275 | -9,625 | 48,125 | ||||
| 9 Aug | 332.55 | 14.8 | 3.60 | 40,425 | 5,775 | 57,750 | ||||
| 8 Aug | 322.70 | 11.2 | -3.00 | 30,800 | 11,550 | 44,275 | ||||
| 7 Aug | 329.10 | 14.2 | 4.25 | 23,100 | -9,625 | 32,725 | ||||
| 6 Aug | 306.10 | 9.95 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 310.25 | 9.95 | -6.05 | 11,550 | 0 | 42,350 | ||||
| 2 Aug | 330.10 | 16 | -4.55 | 17,325 | 15,400 | 40,425 | ||||
| 1 Aug | 341.75 | 20.55 | 2.55 | 17,325 | -1,925 | 23,100 | ||||
| 31 Jul | 334.20 | 18 | 1.75 | 40,425 | 21,175 | 23,100 | ||||
| 30 Jul | 331.90 | 16.25 | -10.20 | 7,700 | 3,850 | 3,850 | ||||
| 29 Jul | 332.90 | 26.45 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 331.60 | 26.45 | 0 | 0 | 0 | |||||
For Oil And Natural Gas Corp. - strike price 335 expiring on 26SEP2024
Delta for 335 CE is -
Historical price for 335 CE is as follows
On 6 Sept ONGC was trading at 308.80. The strike last trading price was 2.1, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 317625 which increased total open position to 5345725
On 5 Sept ONGC was trading at 311.40. The strike last trading price was 2.5, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 666050 which increased total open position to 5041575
On 4 Sept ONGC was trading at 314.40. The strike last trading price was 3.05, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 562100 which increased total open position to 4363975
On 3 Sept ONGC was trading at 322.20. The strike last trading price was 4.75, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 679525 which increased total open position to 3809575
On 2 Sept ONGC was trading at 326.20. The strike last trading price was 6.9, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 639100 which increased total open position to 3157000
On 30 Aug ONGC was trading at 330.75. The strike last trading price was 9.5, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 997150 which increased total open position to 2515975
On 29 Aug ONGC was trading at 329.60. The strike last trading price was 9.8, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 155925 which increased total open position to 1513050
On 28 Aug ONGC was trading at 327.80. The strike last trading price was 8.65, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 84700 which increased total open position to 1347500
On 27 Aug ONGC was trading at 328.85. The strike last trading price was 9.75, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 567875 which increased total open position to 1262800
On 26 Aug ONGC was trading at 327.85. The strike last trading price was 10.1, which was 3.15 higher than the previous day. The implied volatity was -, the open interest changed by 105875 which increased total open position to 689150
On 23 Aug ONGC was trading at 318.90. The strike last trading price was 6.95, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 32725 which increased total open position to 585200
On 22 Aug ONGC was trading at 324.35. The strike last trading price was 7.95, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 82775 which increased total open position to 550550
On 21 Aug ONGC was trading at 327.70. The strike last trading price was 10.1, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 155925 which increased total open position to 465850
On 20 Aug ONGC was trading at 330.10. The strike last trading price was 11.5, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 96250 which increased total open position to 309925
On 19 Aug ONGC was trading at 335.30. The strike last trading price was 13.85, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by 138600 which increased total open position to 213675
On 16 Aug ONGC was trading at 329.60. The strike last trading price was 12.05, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 17325 which increased total open position to 75075
On 14 Aug ONGC was trading at 328.15. The strike last trading price was 13.45, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 11550 which increased total open position to 55825
On 13 Aug ONGC was trading at 335.90. The strike last trading price was 16.95, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by -1925 which decreased total open position to 44275
On 12 Aug ONGC was trading at 341.30. The strike last trading price was 19.85, which was 5.05 higher than the previous day. The implied volatity was -, the open interest changed by -9625 which decreased total open position to 48125
On 9 Aug ONGC was trading at 332.55. The strike last trading price was 14.8, which was 3.60 higher than the previous day. The implied volatity was -, the open interest changed by 5775 which increased total open position to 57750
On 8 Aug ONGC was trading at 322.70. The strike last trading price was 11.2, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 11550 which increased total open position to 44275
On 7 Aug ONGC was trading at 329.10. The strike last trading price was 14.2, which was 4.25 higher than the previous day. The implied volatity was -, the open interest changed by -9625 which decreased total open position to 32725
On 6 Aug ONGC was trading at 306.10. The strike last trading price was 9.95, 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 9.95, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42350
On 2 Aug ONGC was trading at 330.10. The strike last trading price was 16, which was -4.55 lower than the previous day. The implied volatity was -, the open interest changed by 15400 which increased total open position to 40425
On 1 Aug ONGC was trading at 341.75. The strike last trading price was 20.55, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by -1925 which decreased total open position to 23100
On 31 Jul ONGC was trading at 334.20. The strike last trading price was 18, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 21175 which increased total open position to 23100
On 30 Jul ONGC was trading at 331.90. The strike last trading price was 16.25, which was -10.20 lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 3850
On 29 Jul ONGC was trading at 332.90. The strike last trading price was 26.45, 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 26.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| ONGC 335 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 308.80 | 27.3 | 4.45 | 73,150 | -19,250 | 6,25,625 |
| 5 Sept | 311.40 | 22.85 | 0.75 | 57,750 | -17,325 | 6,42,950 |
| 4 Sept | 314.40 | 22.1 | 5.95 | 1,77,100 | -19,250 | 6,62,200 |
| 3 Sept | 322.20 | 16.15 | 2.75 | 6,66,050 | 13,475 | 6,81,450 |
| 2 Sept | 326.20 | 13.4 | 1.90 | 11,76,175 | -77,000 | 6,67,975 |
| 30 Aug | 330.75 | 11.5 | -0.85 | 26,64,200 | 3,00,300 | 7,41,125 |
| 29 Aug | 329.60 | 12.35 | -2.40 | 8,18,125 | 57,750 | 4,40,825 |
| 28 Aug | 327.80 | 14.75 | 1.15 | 3,67,675 | 30,800 | 3,81,150 |
| 27 Aug | 328.85 | 13.6 | -0.90 | 4,85,100 | 1,55,925 | 3,50,350 |
| 26 Aug | 327.85 | 14.5 | -6.45 | 1,57,850 | 59,675 | 1,92,500 |
| 23 Aug | 318.90 | 20.95 | 2.20 | 26,950 | 1,925 | 1,32,825 |
| 22 Aug | 324.35 | 18.75 | 2.25 | 69,300 | -3,850 | 1,28,975 |
| 21 Aug | 327.70 | 16.5 | 1.10 | 53,900 | 25,025 | 1,30,900 |
| 20 Aug | 330.10 | 15.4 | 2.25 | 80,850 | 42,350 | 1,05,875 |
| 19 Aug | 335.30 | 13.15 | -5.35 | 92,400 | 53,900 | 61,600 |
| 16 Aug | 329.60 | 18.5 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 328.15 | 18.5 | 3.90 | 3,850 | 0 | 7,700 |
| 13 Aug | 335.90 | 14.6 | 2.60 | 5,775 | 0 | 7,700 |
| 12 Aug | 341.30 | 12 | -5.55 | 13,475 | 7,700 | 9,625 |
| 9 Aug | 332.55 | 17.55 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 322.70 | 17.55 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 329.10 | 17.55 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 306.10 | 17.55 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 310.25 | 17.55 | 0.00 | 0 | 1,925 | 0 |
| 2 Aug | 330.10 | 17.55 | -3.90 | 1,925 | 0 | 0 |
| 1 Aug | 341.75 | 21.45 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 334.20 | 21.45 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 331.90 | 21.45 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 332.90 | 21.45 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 331.60 | 21.45 | 0 | 0 | 0 | |
For Oil And Natural Gas Corp. - strike price 335 expiring on 26SEP2024
Delta for 335 PE is -
Historical price for 335 PE is as follows
On 6 Sept ONGC was trading at 308.80. The strike last trading price was 27.3, which was 4.45 higher than the previous day. The implied volatity was -, the open interest changed by -19250 which decreased total open position to 625625
On 5 Sept ONGC was trading at 311.40. The strike last trading price was 22.85, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by -17325 which decreased total open position to 642950
On 4 Sept ONGC was trading at 314.40. The strike last trading price was 22.1, which was 5.95 higher than the previous day. The implied volatity was -, the open interest changed by -19250 which decreased total open position to 662200
On 3 Sept ONGC was trading at 322.20. The strike last trading price was 16.15, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by 13475 which increased total open position to 681450
On 2 Sept ONGC was trading at 326.20. The strike last trading price was 13.4, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by -77000 which decreased total open position to 667975
On 30 Aug ONGC was trading at 330.75. The strike last trading price was 11.5, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 300300 which increased total open position to 741125
On 29 Aug ONGC was trading at 329.60. The strike last trading price was 12.35, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 57750 which increased total open position to 440825
On 28 Aug ONGC was trading at 327.80. The strike last trading price was 14.75, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 30800 which increased total open position to 381150
On 27 Aug ONGC was trading at 328.85. The strike last trading price was 13.6, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 155925 which increased total open position to 350350
On 26 Aug ONGC was trading at 327.85. The strike last trading price was 14.5, which was -6.45 lower than the previous day. The implied volatity was -, the open interest changed by 59675 which increased total open position to 192500
On 23 Aug ONGC was trading at 318.90. The strike last trading price was 20.95, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by 1925 which increased total open position to 132825
On 22 Aug ONGC was trading at 324.35. The strike last trading price was 18.75, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by -3850 which decreased total open position to 128975
On 21 Aug ONGC was trading at 327.70. The strike last trading price was 16.5, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 25025 which increased total open position to 130900
On 20 Aug ONGC was trading at 330.10. The strike last trading price was 15.4, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 42350 which increased total open position to 105875
On 19 Aug ONGC was trading at 335.30. The strike last trading price was 13.15, which was -5.35 lower than the previous day. The implied volatity was -, the open interest changed by 53900 which increased total open position to 61600
On 16 Aug ONGC was trading at 329.60. The strike last trading price was 18.5, 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 18.5, which was 3.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7700
On 13 Aug ONGC was trading at 335.90. The strike last trading price was 14.6, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7700
On 12 Aug ONGC was trading at 341.30. The strike last trading price was 12, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 9625
On 9 Aug ONGC was trading at 332.55. The strike last trading price was 17.55, 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 17.55, 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 17.55, 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 17.55, 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 17.55, 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 17.55, which was -3.90 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 21.45, 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 21.45, 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 21.45, 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 21.45, 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 21.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0