ONGC
Oil And Natural Gas Corp.
Historical option data for ONGC
06 Sep 2024 04:12 PM IST
| ONGC 345 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 308.80 | 1.2 | -0.25 | 12,70,500 | 21,175 | 53,66,900 | ||||
| 5 Sept | 311.40 | 1.45 | -0.25 | 10,91,475 | 1,23,200 | 53,51,500 | ||||
| 4 Sept | 314.40 | 1.7 | -0.85 | 23,65,825 | 4,48,525 | 52,30,225 | ||||
| 3 Sept | 322.20 | 2.55 | -1.35 | 25,79,500 | 55,825 | 47,87,475 | ||||
| 2 Sept | 326.20 | 3.9 | -1.90 | 87,27,950 | 38,92,350 | 47,39,350 | ||||
| 30 Aug | 330.75 | 5.8 | -0.40 | 49,54,950 | 2,52,175 | 8,56,625 | ||||
| 29 Aug | 329.60 | 6.2 | 0.65 | 12,22,375 | 94,325 | 6,02,525 | ||||
| 28 Aug | 327.80 | 5.55 | -0.70 | 5,50,550 | 57,750 | 5,02,425 | ||||
| 27 Aug | 328.85 | 6.25 | -0.40 | 6,58,350 | 1,52,075 | 4,46,600 | ||||
| 26 Aug | 327.85 | 6.65 | 2.15 | 7,18,025 | 1,07,800 | 2,94,525 | ||||
| 23 Aug | 318.90 | 4.5 | -0.75 | 1,50,150 | 48,125 | 1,86,725 | ||||
| 22 Aug | 324.35 | 5.25 | -1.45 | 98,175 | 30,800 | 1,38,600 | ||||
| 21 Aug | 327.70 | 6.7 | -1.20 | 46,200 | 19,250 | 1,09,725 | ||||
| 20 Aug | 330.10 | 7.9 | -2.15 | 59,675 | 21,175 | 90,475 | ||||
| 19 Aug | 335.30 | 10.05 | 1.10 | 40,425 | 3,850 | 69,300 | ||||
| 16 Aug | 329.60 | 8.95 | -1.40 | 34,650 | 11,550 | 63,525 | ||||
|
|
||||||||||
| 14 Aug | 328.15 | 10.35 | -1.70 | 3,850 | 0 | 50,050 | ||||
| 13 Aug | 335.90 | 12.05 | -2.85 | 1,11,650 | -23,100 | 50,050 | ||||
| 12 Aug | 341.30 | 14.9 | 5.30 | 1,05,875 | 15,400 | 69,300 | ||||
| 9 Aug | 332.55 | 9.6 | 0.95 | 3,850 | 0 | 53,900 | ||||
| 8 Aug | 322.70 | 8.65 | -1.90 | 7,700 | -1,925 | 53,900 | ||||
| 7 Aug | 329.10 | 10.55 | 4.65 | 25,025 | -7,700 | 57,750 | ||||
| 6 Aug | 306.10 | 5.9 | -1.90 | 1,52,075 | -1,925 | 67,375 | ||||
| 5 Aug | 310.25 | 7.8 | -2.55 | 1,23,200 | -3,850 | 69,300 | ||||
| 2 Aug | 330.10 | 10.35 | -5.55 | 23,100 | 15,400 | 71,225 | ||||
| 1 Aug | 341.75 | 15.9 | 1.95 | 50,050 | 42,350 | 55,825 | ||||
| 31 Jul | 334.20 | 13.95 | 0.45 | 17,325 | 1,925 | 3,850 | ||||
| 30 Jul | 331.90 | 13.5 | -8.35 | 1,925 | 0 | 0 | ||||
| 29 Jul | 332.90 | 21.85 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 331.60 | 21.85 | 0 | 0 | 0 | |||||
For Oil And Natural Gas Corp. - strike price 345 expiring on 26SEP2024
Delta for 345 CE is -
Historical price for 345 CE is as follows
On 6 Sept ONGC was trading at 308.80. The strike last trading price was 1.2, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 21175 which increased total open position to 5366900
On 5 Sept ONGC was trading at 311.40. The strike last trading price was 1.45, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 123200 which increased total open position to 5351500
On 4 Sept ONGC was trading at 314.40. The strike last trading price was 1.7, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 448525 which increased total open position to 5230225
On 3 Sept ONGC was trading at 322.20. The strike last trading price was 2.55, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 55825 which increased total open position to 4787475
On 2 Sept ONGC was trading at 326.20. The strike last trading price was 3.9, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 3892350 which increased total open position to 4739350
On 30 Aug ONGC was trading at 330.75. The strike last trading price was 5.8, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 252175 which increased total open position to 856625
On 29 Aug ONGC was trading at 329.60. The strike last trading price was 6.2, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 94325 which increased total open position to 602525
On 28 Aug ONGC was trading at 327.80. The strike last trading price was 5.55, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 57750 which increased total open position to 502425
On 27 Aug ONGC was trading at 328.85. The strike last trading price was 6.25, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 152075 which increased total open position to 446600
On 26 Aug ONGC was trading at 327.85. The strike last trading price was 6.65, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 107800 which increased total open position to 294525
On 23 Aug ONGC was trading at 318.90. The strike last trading price was 4.5, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 48125 which increased total open position to 186725
On 22 Aug ONGC was trading at 324.35. The strike last trading price was 5.25, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 30800 which increased total open position to 138600
On 21 Aug ONGC was trading at 327.70. The strike last trading price was 6.7, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 19250 which increased total open position to 109725
On 20 Aug ONGC was trading at 330.10. The strike last trading price was 7.9, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 21175 which increased total open position to 90475
On 19 Aug ONGC was trading at 335.30. The strike last trading price was 10.05, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 69300
On 16 Aug ONGC was trading at 329.60. The strike last trading price was 8.95, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 11550 which increased total open position to 63525
On 14 Aug ONGC was trading at 328.15. The strike last trading price was 10.35, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50050
On 13 Aug ONGC was trading at 335.90. The strike last trading price was 12.05, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by -23100 which decreased total open position to 50050
On 12 Aug ONGC was trading at 341.30. The strike last trading price was 14.9, which was 5.30 higher than the previous day. The implied volatity was -, the open interest changed by 15400 which increased total open position to 69300
On 9 Aug ONGC was trading at 332.55. The strike last trading price was 9.6, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 53900
On 8 Aug ONGC was trading at 322.70. The strike last trading price was 8.65, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by -1925 which decreased total open position to 53900
On 7 Aug ONGC was trading at 329.10. The strike last trading price was 10.55, which was 4.65 higher than the previous day. The implied volatity was -, the open interest changed by -7700 which decreased total open position to 57750
On 6 Aug ONGC was trading at 306.10. The strike last trading price was 5.9, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by -1925 which decreased total open position to 67375
On 5 Aug ONGC was trading at 310.25. The strike last trading price was 7.8, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by -3850 which decreased total open position to 69300
On 2 Aug ONGC was trading at 330.10. The strike last trading price was 10.35, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by 15400 which increased total open position to 71225
On 1 Aug ONGC was trading at 341.75. The strike last trading price was 15.9, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 42350 which increased total open position to 55825
On 31 Jul ONGC was trading at 334.20. The strike last trading price was 13.95, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 1925 which increased total open position to 3850
On 30 Jul ONGC was trading at 331.90. The strike last trading price was 13.5, which was -8.35 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 21.85, 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 21.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| ONGC 345 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 308.80 | 36.55 | 3.40 | 44,275 | 11,550 | 2,54,100 |
| 5 Sept | 311.40 | 33.15 | 2.40 | 26,950 | 1,925 | 2,40,625 |
| 4 Sept | 314.40 | 30.75 | 7.05 | 71,225 | -36,575 | 2,38,700 |
| 3 Sept | 322.20 | 23.7 | 3.15 | 1,23,200 | -25,025 | 2,77,200 |
| 2 Sept | 326.20 | 20.55 | 2.90 | 59,675 | 0 | 3,04,150 |
| 30 Aug | 330.75 | 17.65 | -1.20 | 4,04,250 | 1,67,475 | 3,04,150 |
| 29 Aug | 329.60 | 18.85 | -2.45 | 1,90,575 | 61,600 | 1,34,750 |
| 28 Aug | 327.80 | 21.3 | 1.35 | 32,725 | 17,325 | 71,225 |
| 27 Aug | 328.85 | 19.95 | -0.90 | 67,375 | 21,175 | 50,050 |
| 26 Aug | 327.85 | 20.85 | -6.15 | 25,025 | 7,700 | 25,025 |
| 23 Aug | 318.90 | 27 | 1.15 | 40,425 | 19,250 | 34,650 |
| 22 Aug | 324.35 | 25.85 | 2.85 | 15,400 | 7,700 | 11,550 |
| 21 Aug | 327.70 | 23 | -3.75 | 3,850 | 1,925 | 1,925 |
| 20 Aug | 330.10 | 26.75 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 335.30 | 26.75 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 329.60 | 26.75 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 328.15 | 26.75 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 335.90 | 26.75 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 341.30 | 26.75 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 332.55 | 26.75 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 322.70 | 26.75 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 329.10 | 26.75 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 306.10 | 26.75 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 310.25 | 26.75 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 330.10 | 26.75 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 341.75 | 26.75 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 334.20 | 26.75 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 331.90 | 26.75 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 332.90 | 26.75 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 331.60 | 26.75 | 0 | 0 | 0 | |
For Oil And Natural Gas Corp. - strike price 345 expiring on 26SEP2024
Delta for 345 PE is -
Historical price for 345 PE is as follows
On 6 Sept ONGC was trading at 308.80. The strike last trading price was 36.55, which was 3.40 higher than the previous day. The implied volatity was -, the open interest changed by 11550 which increased total open position to 254100
On 5 Sept ONGC was trading at 311.40. The strike last trading price was 33.15, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by 1925 which increased total open position to 240625
On 4 Sept ONGC was trading at 314.40. The strike last trading price was 30.75, which was 7.05 higher than the previous day. The implied volatity was -, the open interest changed by -36575 which decreased total open position to 238700
On 3 Sept ONGC was trading at 322.20. The strike last trading price was 23.7, which was 3.15 higher than the previous day. The implied volatity was -, the open interest changed by -25025 which decreased total open position to 277200
On 2 Sept ONGC was trading at 326.20. The strike last trading price was 20.55, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 304150
On 30 Aug ONGC was trading at 330.75. The strike last trading price was 17.65, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 167475 which increased total open position to 304150
On 29 Aug ONGC was trading at 329.60. The strike last trading price was 18.85, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 61600 which increased total open position to 134750
On 28 Aug ONGC was trading at 327.80. The strike last trading price was 21.3, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 17325 which increased total open position to 71225
On 27 Aug ONGC was trading at 328.85. The strike last trading price was 19.95, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 21175 which increased total open position to 50050
On 26 Aug ONGC was trading at 327.85. The strike last trading price was 20.85, which was -6.15 lower than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 25025
On 23 Aug ONGC was trading at 318.90. The strike last trading price was 27, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 19250 which increased total open position to 34650
On 22 Aug ONGC was trading at 324.35. The strike last trading price was 25.85, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 11550
On 21 Aug ONGC was trading at 327.70. The strike last trading price was 23, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by 1925 which increased total open position to 1925
On 20 Aug ONGC was trading at 330.10. The strike last trading price was 26.75, 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 19 Aug ONGC was trading at 335.30. The strike last trading price was 26.75, 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 16 Aug ONGC was trading at 329.60. The strike last trading price was 26.75, 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 26.75, 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 13 Aug ONGC was trading at 335.90. The strike last trading price was 26.75, 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 12 Aug ONGC was trading at 341.30. The strike last trading price was 26.75, 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 9 Aug ONGC was trading at 332.55. The strike last trading price was 26.75, 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 26.75, 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 26.75, 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 26.75, 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 26.75, 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 26.75, 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 26.75, 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 26.75, 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 26.75, 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 26.75, 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 26.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0