ONGC
Oil And Natural Gas Corp.
Historical option data for ONGC
06 Sep 2024 04:12 PM IST
| ONGC 355 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 308.80 | 0.75 | -0.15 | 8,23,900 | -25,025 | 8,64,325 | ||||
| 5 Sept | 311.40 | 0.9 | -0.15 | 2,61,800 | -17,325 | 8,91,275 | ||||
| 4 Sept | 314.40 | 1.05 | -0.40 | 14,28,350 | 1,15,500 | 9,25,925 | ||||
| 3 Sept | 322.20 | 1.45 | -0.85 | 9,87,525 | 1,88,650 | 8,18,125 | ||||
| 2 Sept | 326.20 | 2.3 | -1.25 | 11,35,750 | 1,96,350 | 6,25,625 | ||||
| 30 Aug | 330.75 | 3.55 | -0.30 | 14,66,850 | -46,200 | 4,31,200 | ||||
| 29 Aug | 329.60 | 3.85 | 0.35 | 5,98,675 | 25,025 | 4,71,625 | ||||
| 28 Aug | 327.80 | 3.5 | -0.60 | 4,17,725 | 1,36,675 | 4,42,750 | ||||
| 27 Aug | 328.85 | 4.1 | -0.30 | 6,08,300 | 1,25,125 | 3,06,075 | ||||
| 26 Aug | 327.85 | 4.4 | 1.45 | 3,33,025 | 65,450 | 1,79,025 | ||||
|
|
||||||||||
| 23 Aug | 318.90 | 2.95 | -0.45 | 57,750 | 26,950 | 1,11,650 | ||||
| 22 Aug | 324.35 | 3.4 | -0.95 | 73,150 | 40,425 | 78,925 | ||||
| 21 Aug | 327.70 | 4.35 | -2.05 | 36,575 | 21,175 | 38,500 | ||||
| 20 Aug | 330.10 | 6.4 | 0.00 | 0 | -1,925 | 0 | ||||
| 19 Aug | 335.30 | 6.4 | 0.00 | 7,700 | 0 | 19,250 | ||||
| 16 Aug | 329.60 | 6.4 | -1.30 | 3,850 | 0 | 17,325 | ||||
| 14 Aug | 328.15 | 7.7 | -1.80 | 7,700 | 1,925 | 13,475 | ||||
| 13 Aug | 335.90 | 9.5 | 1.85 | 11,550 | 3,850 | 11,550 | ||||
| 12 Aug | 341.30 | 7.65 | 0.00 | 0 | 1,925 | 0 | ||||
| 9 Aug | 332.55 | 7.65 | -0.35 | 3,850 | 1,925 | 7,700 | ||||
| 8 Aug | 322.70 | 8 | 0.00 | 0 | 3,850 | 0 | ||||
| 7 Aug | 329.10 | 8 | 3.50 | 3,850 | 1,925 | 3,850 | ||||
| 6 Aug | 306.10 | 4.5 | -13.40 | 1,925 | 0 | 0 | ||||
| 5 Aug | 310.25 | 17.9 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 330.10 | 17.9 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 341.75 | 17.9 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 334.20 | 17.9 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 331.90 | 17.9 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 332.90 | 17.9 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 331.60 | 17.9 | 0 | 0 | 0 | |||||
For Oil And Natural Gas Corp. - strike price 355 expiring on 26SEP2024
Delta for 355 CE is -
Historical price for 355 CE is as follows
On 6 Sept ONGC was trading at 308.80. The strike last trading price was 0.75, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -25025 which decreased total open position to 864325
On 5 Sept ONGC was trading at 311.40. The strike last trading price was 0.9, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -17325 which decreased total open position to 891275
On 4 Sept ONGC was trading at 314.40. The strike last trading price was 1.05, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 115500 which increased total open position to 925925
On 3 Sept ONGC was trading at 322.20. The strike last trading price was 1.45, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 188650 which increased total open position to 818125
On 2 Sept ONGC was trading at 326.20. The strike last trading price was 2.3, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 196350 which increased total open position to 625625
On 30 Aug ONGC was trading at 330.75. The strike last trading price was 3.55, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -46200 which decreased total open position to 431200
On 29 Aug ONGC was trading at 329.60. The strike last trading price was 3.85, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 25025 which increased total open position to 471625
On 28 Aug ONGC was trading at 327.80. The strike last trading price was 3.5, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 136675 which increased total open position to 442750
On 27 Aug ONGC was trading at 328.85. The strike last trading price was 4.1, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 125125 which increased total open position to 306075
On 26 Aug ONGC was trading at 327.85. The strike last trading price was 4.4, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 65450 which increased total open position to 179025
On 23 Aug ONGC was trading at 318.90. The strike last trading price was 2.95, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 26950 which increased total open position to 111650
On 22 Aug ONGC was trading at 324.35. The strike last trading price was 3.4, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 40425 which increased total open position to 78925
On 21 Aug ONGC was trading at 327.70. The strike last trading price was 4.35, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 21175 which increased total open position to 38500
On 20 Aug ONGC was trading at 330.10. The strike last trading price was 6.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1925 which decreased total open position to 0
On 19 Aug ONGC was trading at 335.30. The strike last trading price was 6.4, 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 19250
On 16 Aug ONGC was trading at 329.60. The strike last trading price was 6.4, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17325
On 14 Aug ONGC was trading at 328.15. The strike last trading price was 7.7, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 1925 which increased total open position to 13475
On 13 Aug ONGC was trading at 335.90. The strike last trading price was 9.5, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 11550
On 12 Aug ONGC was trading at 341.30. The strike last trading price was 7.65, 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 9 Aug ONGC was trading at 332.55. The strike last trading price was 7.65, which was -0.35 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 8, 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 7 Aug ONGC was trading at 329.10. The strike last trading price was 8, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by 1925 which increased total open position to 3850
On 6 Aug ONGC was trading at 306.10. The strike last trading price was 4.5, which was -13.40 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 17.9, 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 17.9, 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 17.9, 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 17.9, 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 17.9, 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 17.9, 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 17.9, 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 355 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 308.80 | 45.9 | 5.30 | 7,700 | 0 | 1,25,125 |
| 5 Sept | 311.40 | 40.6 | 0.00 | 0 | -3,850 | 0 |
| 4 Sept | 314.40 | 40.6 | 9.85 | 11,550 | -1,925 | 1,27,050 |
| 3 Sept | 322.20 | 30.75 | 1.75 | 5,775 | 1,925 | 1,28,975 |
| 2 Sept | 326.20 | 29 | 3.30 | 67,375 | 32,725 | 1,13,575 |
| 30 Aug | 330.75 | 25.7 | -0.60 | 25,025 | -7,700 | 77,000 |
| 29 Aug | 329.60 | 26.3 | -2.35 | 1,36,675 | 55,825 | 82,775 |
| 28 Aug | 327.80 | 28.65 | 0.75 | 13,475 | 7,700 | 26,950 |
| 27 Aug | 328.85 | 27.9 | -0.60 | 21,175 | 13,475 | 19,250 |
| 26 Aug | 327.85 | 28.5 | -4.15 | 11,550 | 5,775 | 5,775 |
| 23 Aug | 318.90 | 32.65 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 324.35 | 32.65 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 327.70 | 32.65 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 330.10 | 32.65 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 335.30 | 32.65 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 329.60 | 32.65 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 328.15 | 32.65 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 335.90 | 32.65 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 341.30 | 32.65 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 332.55 | 32.65 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 322.70 | 32.65 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 329.10 | 32.65 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 306.10 | 32.65 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 310.25 | 32.65 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 330.10 | 32.65 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 341.75 | 32.65 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 334.20 | 32.65 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 331.90 | 32.65 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 332.90 | 32.65 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 331.60 | 32.65 | 0 | 0 | 0 | |
For Oil And Natural Gas Corp. - strike price 355 expiring on 26SEP2024
Delta for 355 PE is -
Historical price for 355 PE is as follows
On 6 Sept ONGC was trading at 308.80. The strike last trading price was 45.9, which was 5.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 125125
On 5 Sept ONGC was trading at 311.40. The strike last trading price was 40.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -3850 which decreased total open position to 0
On 4 Sept ONGC was trading at 314.40. The strike last trading price was 40.6, which was 9.85 higher than the previous day. The implied volatity was -, the open interest changed by -1925 which decreased total open position to 127050
On 3 Sept ONGC was trading at 322.20. The strike last trading price was 30.75, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 1925 which increased total open position to 128975
On 2 Sept ONGC was trading at 326.20. The strike last trading price was 29, which was 3.30 higher than the previous day. The implied volatity was -, the open interest changed by 32725 which increased total open position to 113575
On 30 Aug ONGC was trading at 330.75. The strike last trading price was 25.7, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -7700 which decreased total open position to 77000
On 29 Aug ONGC was trading at 329.60. The strike last trading price was 26.3, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 55825 which increased total open position to 82775
On 28 Aug ONGC was trading at 327.80. The strike last trading price was 28.65, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 26950
On 27 Aug ONGC was trading at 328.85. The strike last trading price was 27.9, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 13475 which increased total open position to 19250
On 26 Aug ONGC was trading at 327.85. The strike last trading price was 28.5, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by 5775 which increased total open position to 5775
On 23 Aug ONGC was trading at 318.90. The strike last trading price was 32.65, 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 Aug ONGC was trading at 324.35. The strike last trading price was 32.65, 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 21 Aug ONGC was trading at 327.70. The strike last trading price was 32.65, 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 20 Aug ONGC was trading at 330.10. The strike last trading price was 32.65, 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 32.65, 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 32.65, 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 32.65, 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 32.65, 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 32.65, 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 32.65, 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 32.65, 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 32.65, 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 32.65, 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 32.65, 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 32.65, 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 32.65, 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 32.65, 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 32.65, 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 32.65, 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 32.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0