ONGC
Oil And Natural Gas Corp.
Historical option data for ONGC
06 Sep 2024 04:12 PM IST
| ONGC 350 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 308.80 | 1 | -0.10 | 73,76,600 | 5,46,700 | 1,09,03,200 | ||||
| 5 Sept | 311.40 | 1.1 | -0.25 | 48,72,175 | 1,15,500 | 1,03,75,750 | ||||
| 4 Sept | 314.40 | 1.35 | -0.70 | 1,01,42,825 | 14,36,050 | 1,02,62,175 | ||||
| 3 Sept | 322.20 | 2.05 | -0.95 | 76,65,350 | 9,70,200 | 87,93,400 | ||||
| 2 Sept | 326.20 | 3 | -1.55 | 76,82,675 | 16,38,175 | 78,30,900 | ||||
| 30 Aug | 330.75 | 4.55 | -0.45 | 87,26,025 | 5,27,450 | 62,08,125 | ||||
| 29 Aug | 329.60 | 5 | 0.50 | 55,34,375 | -86,625 | 56,86,450 | ||||
| 28 Aug | 327.80 | 4.5 | -0.70 | 33,84,150 | 6,94,925 | 57,44,200 | ||||
| 27 Aug | 328.85 | 5.2 | -0.30 | 42,67,725 | 3,48,425 | 50,45,425 | ||||
|
|
||||||||||
| 26 Aug | 327.85 | 5.5 | 1.75 | 54,92,025 | 15,84,275 | 47,00,850 | ||||
| 23 Aug | 318.90 | 3.75 | -0.45 | 15,57,325 | 5,13,975 | 30,89,625 | ||||
| 22 Aug | 324.35 | 4.2 | -1.45 | 17,11,325 | 3,21,475 | 25,75,650 | ||||
| 21 Aug | 327.70 | 5.65 | -0.85 | 10,56,825 | 1,50,150 | 22,59,950 | ||||
| 20 Aug | 330.10 | 6.5 | -1.65 | 15,49,625 | 4,79,325 | 21,17,500 | ||||
| 19 Aug | 335.30 | 8.15 | 0.85 | 11,45,375 | 80,850 | 16,38,175 | ||||
| 16 Aug | 329.60 | 7.3 | -0.85 | 12,51,250 | 3,90,775 | 15,57,325 | ||||
| 14 Aug | 328.15 | 8.15 | -2.75 | 5,69,800 | 1,63,625 | 11,64,625 | ||||
| 13 Aug | 335.90 | 10.9 | -1.85 | 7,31,500 | 1,17,425 | 9,99,075 | ||||
| 12 Aug | 341.30 | 12.75 | 3.75 | 10,47,200 | 42,350 | 8,85,500 | ||||
| 9 Aug | 332.55 | 9 | 1.50 | 5,27,450 | -38,500 | 8,35,450 | ||||
| 8 Aug | 322.70 | 7.5 | -1.35 | 2,98,375 | 26,950 | 8,72,025 | ||||
| 7 Aug | 329.10 | 8.85 | 3.95 | 7,87,325 | -69,300 | 8,47,000 | ||||
| 6 Aug | 306.10 | 4.9 | -1.10 | 5,08,200 | -78,925 | 9,14,375 | ||||
| 5 Aug | 310.25 | 6 | -4.50 | 3,50,350 | 2,05,975 | 9,91,375 | ||||
| 2 Aug | 330.10 | 10.5 | -4.45 | 3,25,325 | 1,11,650 | 7,87,325 | ||||
| 1 Aug | 341.75 | 14.95 | 2.45 | 5,17,825 | 26,950 | 6,75,675 | ||||
| 31 Jul | 334.20 | 12.5 | 0.50 | 1,77,100 | 38,500 | 6,46,800 | ||||
| 30 Jul | 331.90 | 12 | -1.00 | 4,40,825 | 2,63,725 | 6,04,450 | ||||
| 29 Jul | 332.90 | 13 | 0.95 | 4,79,325 | 2,94,525 | 3,40,725 | ||||
| 26 Jul | 331.60 | 12.05 | -2.00 | 67,375 | 40,425 | 46,200 | ||||
| 25 Jul | 335.80 | 14.05 | 6.60 | 3,850 | 5,775 | 5,775 | ||||
| 24 Jul | 319.55 | 7.45 | 3.45 | 0 | 0 | 0 | ||||
| 22 Jul | 320.80 | 4 | 0.00 | 0 | 0 | 0 | ||||
| 19 Jul | 319.65 | 4 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 331.70 | 4 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 322.65 | 4 | 4.00 | 0 | 0 | 0 | ||||
| 15 Jul | 322.50 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 307.10 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 304.75 | 0 | 0 | 0 | 0 | |||||
For Oil And Natural Gas Corp. - strike price 350 expiring on 26SEP2024
Delta for 350 CE is -
Historical price for 350 CE is as follows
On 6 Sept ONGC was trading at 308.80. The strike last trading price was 1, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 546700 which increased total open position to 10903200
On 5 Sept ONGC was trading at 311.40. The strike last trading price was 1.1, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 115500 which increased total open position to 10375750
On 4 Sept ONGC was trading at 314.40. The strike last trading price was 1.35, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 1436050 which increased total open position to 10262175
On 3 Sept ONGC was trading at 322.20. The strike last trading price was 2.05, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 970200 which increased total open position to 8793400
On 2 Sept ONGC was trading at 326.20. The strike last trading price was 3, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 1638175 which increased total open position to 7830900
On 30 Aug ONGC was trading at 330.75. The strike last trading price was 4.55, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 527450 which increased total open position to 6208125
On 29 Aug ONGC was trading at 329.60. The strike last trading price was 5, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by -86625 which decreased total open position to 5686450
On 28 Aug ONGC was trading at 327.80. The strike last trading price was 4.5, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 694925 which increased total open position to 5744200
On 27 Aug ONGC was trading at 328.85. The strike last trading price was 5.2, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 348425 which increased total open position to 5045425
On 26 Aug ONGC was trading at 327.85. The strike last trading price was 5.5, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 1584275 which increased total open position to 4700850
On 23 Aug ONGC was trading at 318.90. The strike last trading price was 3.75, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 513975 which increased total open position to 3089625
On 22 Aug ONGC was trading at 324.35. The strike last trading price was 4.2, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 321475 which increased total open position to 2575650
On 21 Aug ONGC was trading at 327.70. The strike last trading price was 5.65, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 150150 which increased total open position to 2259950
On 20 Aug ONGC was trading at 330.10. The strike last trading price was 6.5, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 479325 which increased total open position to 2117500
On 19 Aug ONGC was trading at 335.30. The strike last trading price was 8.15, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 80850 which increased total open position to 1638175
On 16 Aug ONGC was trading at 329.60. The strike last trading price was 7.3, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 390775 which increased total open position to 1557325
On 14 Aug ONGC was trading at 328.15. The strike last trading price was 8.15, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 163625 which increased total open position to 1164625
On 13 Aug ONGC was trading at 335.90. The strike last trading price was 10.9, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 117425 which increased total open position to 999075
On 12 Aug ONGC was trading at 341.30. The strike last trading price was 12.75, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by 42350 which increased total open position to 885500
On 9 Aug ONGC was trading at 332.55. The strike last trading price was 9, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by -38500 which decreased total open position to 835450
On 8 Aug ONGC was trading at 322.70. The strike last trading price was 7.5, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 26950 which increased total open position to 872025
On 7 Aug ONGC was trading at 329.10. The strike last trading price was 8.85, which was 3.95 higher than the previous day. The implied volatity was -, the open interest changed by -69300 which decreased total open position to 847000
On 6 Aug ONGC was trading at 306.10. The strike last trading price was 4.9, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by -78925 which decreased total open position to 914375
On 5 Aug ONGC was trading at 310.25. The strike last trading price was 6, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by 205975 which increased total open position to 991375
On 2 Aug ONGC was trading at 330.10. The strike last trading price was 10.5, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by 111650 which increased total open position to 787325
On 1 Aug ONGC was trading at 341.75. The strike last trading price was 14.95, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by 26950 which increased total open position to 675675
On 31 Jul ONGC was trading at 334.20. The strike last trading price was 12.5, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 38500 which increased total open position to 646800
On 30 Jul ONGC was trading at 331.90. The strike last trading price was 12, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 263725 which increased total open position to 604450
On 29 Jul ONGC was trading at 332.90. The strike last trading price was 13, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 294525 which increased total open position to 340725
On 26 Jul ONGC was trading at 331.60. The strike last trading price was 12.05, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 40425 which increased total open position to 46200
On 25 Jul ONGC was trading at 335.80. The strike last trading price was 14.05, which was 6.60 higher than the previous day. The implied volatity was -, the open interest changed by 5775 which increased total open position to 5775
On 24 Jul ONGC was trading at 319.55. The strike last trading price was 7.45, which was 3.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Jul ONGC was trading at 320.80. The strike last trading price was 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 19 Jul ONGC was trading at 319.65. The strike last trading price was 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 18 Jul ONGC was trading at 331.70. The strike last trading price was 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 16 Jul ONGC was trading at 322.65. The strike last trading price was 4, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Jul ONGC was trading at 322.50. 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 12 Jul ONGC was trading at 307.10. 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 11 Jul ONGC was trading at 304.75. 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
| ONGC 350 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 308.80 | 41.75 | 3.65 | 77,000 | -9,625 | 4,40,825 |
| 5 Sept | 311.40 | 38.1 | 2.40 | 67,375 | -23,100 | 4,50,450 |
| 4 Sept | 314.40 | 35.7 | 7.55 | 1,05,875 | 7,700 | 4,73,550 |
| 3 Sept | 322.20 | 28.15 | 3.50 | 71,225 | 9,625 | 4,63,925 |
| 2 Sept | 326.20 | 24.65 | 3.20 | 63,525 | 32,725 | 4,50,450 |
| 30 Aug | 330.75 | 21.45 | -1.05 | 1,75,175 | 63,525 | 4,15,800 |
| 29 Aug | 329.60 | 22.5 | -2.90 | 3,23,400 | 1,17,425 | 3,46,500 |
| 28 Aug | 327.80 | 25.4 | 2.05 | 1,27,050 | 48,125 | 2,32,925 |
| 27 Aug | 328.85 | 23.35 | -1.00 | 1,00,100 | 44,275 | 1,86,725 |
| 26 Aug | 327.85 | 24.35 | -7.85 | 59,675 | 30,800 | 1,42,450 |
| 23 Aug | 318.90 | 32.2 | 2.25 | 36,575 | 23,100 | 1,11,650 |
| 22 Aug | 324.35 | 29.95 | 3.05 | 26,950 | 9,625 | 84,700 |
| 21 Aug | 327.70 | 26.9 | 1.55 | 30,800 | 25,025 | 77,000 |
| 20 Aug | 330.10 | 25.35 | 3.15 | 40,425 | 21,175 | 50,050 |
| 19 Aug | 335.30 | 22.2 | -2.80 | 13,475 | 11,550 | 28,875 |
| 16 Aug | 329.60 | 25 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 328.15 | 25 | 0.00 | 0 | 5,775 | 0 |
| 13 Aug | 335.90 | 25 | 6.75 | 13,475 | 3,850 | 15,400 |
| 12 Aug | 341.30 | 18.25 | -3.00 | 3,850 | 1,925 | 9,625 |
| 9 Aug | 332.55 | 21.25 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 322.70 | 21.25 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 329.10 | 21.25 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 306.10 | 21.25 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 310.25 | 21.25 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 330.10 | 21.25 | 0.00 | 0 | 7,700 | 0 |
| 1 Aug | 341.75 | 21.25 | -58.95 | 7,700 | 5,775 | 5,775 |
| 31 Jul | 334.20 | 80.2 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 331.90 | 80.2 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 332.90 | 80.2 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 331.60 | 80.2 | 80.20 | 0 | 0 | 0 |
| 25 Jul | 335.80 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Jul | 319.55 | 0 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 320.80 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Jul | 319.65 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Jul | 331.70 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 322.65 | 0 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 322.50 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 307.10 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 304.75 | 0 | 0 | 0 | 0 | |
For Oil And Natural Gas Corp. - strike price 350 expiring on 26SEP2024
Delta for 350 PE is -
Historical price for 350 PE is as follows
On 6 Sept ONGC was trading at 308.80. The strike last trading price was 41.75, which was 3.65 higher than the previous day. The implied volatity was -, the open interest changed by -9625 which decreased total open position to 440825
On 5 Sept ONGC was trading at 311.40. The strike last trading price was 38.1, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by -23100 which decreased total open position to 450450
On 4 Sept ONGC was trading at 314.40. The strike last trading price was 35.7, which was 7.55 higher than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 473550
On 3 Sept ONGC was trading at 322.20. The strike last trading price was 28.15, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by 9625 which increased total open position to 463925
On 2 Sept ONGC was trading at 326.20. The strike last trading price was 24.65, which was 3.20 higher than the previous day. The implied volatity was -, the open interest changed by 32725 which increased total open position to 450450
On 30 Aug ONGC was trading at 330.75. The strike last trading price was 21.45, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 63525 which increased total open position to 415800
On 29 Aug ONGC was trading at 329.60. The strike last trading price was 22.5, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by 117425 which increased total open position to 346500
On 28 Aug ONGC was trading at 327.80. The strike last trading price was 25.4, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 48125 which increased total open position to 232925
On 27 Aug ONGC was trading at 328.85. The strike last trading price was 23.35, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 44275 which increased total open position to 186725
On 26 Aug ONGC was trading at 327.85. The strike last trading price was 24.35, which was -7.85 lower than the previous day. The implied volatity was -, the open interest changed by 30800 which increased total open position to 142450
On 23 Aug ONGC was trading at 318.90. The strike last trading price was 32.2, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 23100 which increased total open position to 111650
On 22 Aug ONGC was trading at 324.35. The strike last trading price was 29.95, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by 9625 which increased total open position to 84700
On 21 Aug ONGC was trading at 327.70. The strike last trading price was 26.9, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 25025 which increased total open position to 77000
On 20 Aug ONGC was trading at 330.10. The strike last trading price was 25.35, which was 3.15 higher than the previous day. The implied volatity was -, the open interest changed by 21175 which increased total open position to 50050
On 19 Aug ONGC was trading at 335.30. The strike last trading price was 22.2, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 11550 which increased total open position to 28875
On 16 Aug ONGC was trading at 329.60. 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 14 Aug ONGC was trading at 328.15. 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 5775 which increased total open position to 0
On 13 Aug ONGC was trading at 335.90. The strike last trading price was 25, which was 6.75 higher than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 15400
On 12 Aug ONGC was trading at 341.30. The strike last trading price was 18.25, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 1925 which increased total open position to 9625
On 9 Aug ONGC was trading at 332.55. The strike last trading price was 21.25, 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 8 Aug ONGC was trading at 322.70. The strike last trading price was 21.25, 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 7 Aug ONGC was trading at 329.10. The strike last trading price was 21.25, 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 6 Aug ONGC was trading at 306.10. The strike last trading price was 21.25, 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 5 Aug ONGC was trading at 310.25. The strike last trading price was 21.25, 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 2 Aug ONGC was trading at 330.10. The strike last trading price was 21.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 0
On 1 Aug ONGC was trading at 341.75. The strike last trading price was 21.25, which was -58.95 lower than the previous day. The implied volatity was -, the open interest changed by 5775 which increased total open position to 5775
On 31 Jul ONGC was trading at 334.20. The strike last trading price was 80.2, 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 80.2, 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 80.2, 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 80.2, which was 80.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jul ONGC was trading at 335.80. 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 24 Jul ONGC was trading at 319.55. 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 22 Jul ONGC was trading at 320.80. 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 19 Jul ONGC was trading at 319.65. 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 18 Jul ONGC was trading at 331.70. 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 16 Jul ONGC was trading at 322.65. 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 15 Jul ONGC was trading at 322.50. 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 12 Jul ONGC was trading at 307.10. 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 11 Jul ONGC was trading at 304.75. 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