ONGC
Oil And Natural Gas Corp.
Historical option data for ONGC
06 Sep 2024 04:12 PM IST
| ONGC 360 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 308.80 | 0.6 | -0.10 | 17,80,625 | 1,54,000 | 26,62,275 | ||||
| 5 Sept | 311.40 | 0.7 | -0.15 | 17,40,200 | 1,77,100 | 25,04,425 | ||||
| 4 Sept | 314.40 | 0.85 | -0.30 | 32,95,600 | 2,54,100 | 23,11,925 | ||||
| 3 Sept | 322.20 | 1.15 | -0.60 | 26,95,000 | 2,15,600 | 20,27,025 | ||||
| 2 Sept | 326.20 | 1.75 | -1.00 | 25,77,575 | 3,06,075 | 18,32,600 | ||||
| 30 Aug | 330.75 | 2.75 | -0.30 | 28,91,350 | 3,08,000 | 15,28,450 | ||||
| 29 Aug | 329.60 | 3.05 | 0.25 | 13,64,825 | 1,34,750 | 12,10,825 | ||||
| 28 Aug | 327.80 | 2.8 | -0.50 | 10,79,925 | 53,900 | 10,78,000 | ||||
|
|
||||||||||
| 27 Aug | 328.85 | 3.3 | -0.25 | 10,08,700 | 1,54,000 | 10,20,250 | ||||
| 26 Aug | 327.85 | 3.55 | 1.15 | 10,64,525 | 1,90,575 | 8,66,250 | ||||
| 23 Aug | 318.90 | 2.4 | -0.35 | 3,86,925 | 25,025 | 6,77,600 | ||||
| 22 Aug | 324.35 | 2.75 | -1.00 | 3,96,550 | 17,325 | 6,54,500 | ||||
| 21 Aug | 327.70 | 3.75 | -0.70 | 5,00,500 | 1,69,400 | 6,37,175 | ||||
| 20 Aug | 330.10 | 4.45 | -1.15 | 2,59,875 | 57,750 | 4,67,775 | ||||
| 19 Aug | 335.30 | 5.6 | 0.55 | 3,79,225 | 1,65,550 | 4,10,025 | ||||
| 16 Aug | 329.60 | 5.05 | -0.50 | 1,05,875 | 11,550 | 2,46,400 | ||||
| 14 Aug | 328.15 | 5.55 | -2.10 | 1,09,725 | 30,800 | 2,34,850 | ||||
| 13 Aug | 335.90 | 7.65 | -1.45 | 1,42,450 | 59,675 | 2,04,050 | ||||
| 12 Aug | 341.30 | 9.1 | 2.45 | 1,54,000 | 32,725 | 1,44,375 | ||||
| 9 Aug | 332.55 | 6.65 | 1.00 | 55,825 | 9,625 | 1,09,725 | ||||
| 8 Aug | 322.70 | 5.65 | -0.65 | 23,100 | 1,925 | 98,175 | ||||
| 7 Aug | 329.10 | 6.3 | 2.90 | 44,275 | 19,250 | 96,250 | ||||
| 6 Aug | 306.10 | 3.4 | -0.90 | 25,025 | 0 | 78,925 | ||||
| 5 Aug | 310.25 | 4.3 | -3.90 | 38,500 | 5,775 | 78,925 | ||||
| 2 Aug | 330.10 | 8.2 | -3.40 | 40,425 | 23,100 | 75,075 | ||||
| 1 Aug | 341.75 | 11.6 | 1.70 | 55,825 | 48,125 | 51,975 | ||||
| 31 Jul | 334.20 | 9.9 | 0.00 | 0 | 1,925 | 0 | ||||
| 30 Jul | 331.90 | 9.9 | -0.10 | 3,850 | 1,925 | 1,925 | ||||
| 29 Jul | 332.90 | 10 | 6.90 | 1,925 | 0 | 0 | ||||
| 26 Jul | 331.60 | 3.1 | 0.00 | 0 | 0 | 0 | ||||
| 24 Jul | 319.55 | 3.1 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 320.80 | 3.1 | 0.00 | 0 | 0 | 0 | ||||
| 19 Jul | 319.65 | 3.1 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 331.70 | 3.1 | 3.10 | 0 | 0 | 0 | ||||
| 16 Jul | 322.65 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 322.50 | 0 | 0 | 0 | 0 | |||||
For Oil And Natural Gas Corp. - strike price 360 expiring on 26SEP2024
Delta for 360 CE is -
Historical price for 360 CE is as follows
On 6 Sept ONGC was trading at 308.80. The strike last trading price was 0.6, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 154000 which increased total open position to 2662275
On 5 Sept ONGC was trading at 311.40. The strike last trading price was 0.7, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 177100 which increased total open position to 2504425
On 4 Sept ONGC was trading at 314.40. The strike last trading price was 0.85, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 254100 which increased total open position to 2311925
On 3 Sept ONGC was trading at 322.20. The strike last trading price was 1.15, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 215600 which increased total open position to 2027025
On 2 Sept ONGC was trading at 326.20. The strike last trading price was 1.75, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 306075 which increased total open position to 1832600
On 30 Aug ONGC was trading at 330.75. The strike last trading price was 2.75, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 308000 which increased total open position to 1528450
On 29 Aug ONGC was trading at 329.60. The strike last trading price was 3.05, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 134750 which increased total open position to 1210825
On 28 Aug ONGC was trading at 327.80. The strike last trading price was 2.8, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 53900 which increased total open position to 1078000
On 27 Aug ONGC was trading at 328.85. The strike last trading price was 3.3, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 154000 which increased total open position to 1020250
On 26 Aug ONGC was trading at 327.85. The strike last trading price was 3.55, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 190575 which increased total open position to 866250
On 23 Aug ONGC was trading at 318.90. The strike last trading price was 2.4, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 25025 which increased total open position to 677600
On 22 Aug ONGC was trading at 324.35. The strike last trading price was 2.75, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 17325 which increased total open position to 654500
On 21 Aug ONGC was trading at 327.70. The strike last trading price was 3.75, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 169400 which increased total open position to 637175
On 20 Aug ONGC was trading at 330.10. The strike last trading price was 4.45, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 57750 which increased total open position to 467775
On 19 Aug ONGC was trading at 335.30. The strike last trading price was 5.6, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 165550 which increased total open position to 410025
On 16 Aug ONGC was trading at 329.60. The strike last trading price was 5.05, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 11550 which increased total open position to 246400
On 14 Aug ONGC was trading at 328.15. The strike last trading price was 5.55, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 30800 which increased total open position to 234850
On 13 Aug ONGC was trading at 335.90. The strike last trading price was 7.65, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 59675 which increased total open position to 204050
On 12 Aug ONGC was trading at 341.30. The strike last trading price was 9.1, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by 32725 which increased total open position to 144375
On 9 Aug ONGC was trading at 332.55. The strike last trading price was 6.65, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 9625 which increased total open position to 109725
On 8 Aug ONGC was trading at 322.70. The strike last trading price was 5.65, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 1925 which increased total open position to 98175
On 7 Aug ONGC was trading at 329.10. The strike last trading price was 6.3, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by 19250 which increased total open position to 96250
On 6 Aug ONGC was trading at 306.10. The strike last trading price was 3.4, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 78925
On 5 Aug ONGC was trading at 310.25. The strike last trading price was 4.3, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by 5775 which increased total open position to 78925
On 2 Aug ONGC was trading at 330.10. The strike last trading price was 8.2, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by 23100 which increased total open position to 75075
On 1 Aug ONGC was trading at 341.75. The strike last trading price was 11.6, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by 48125 which increased total open position to 51975
On 31 Jul ONGC was trading at 334.20. The strike last trading price was 9.9, 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 30 Jul ONGC was trading at 331.90. The strike last trading price was 9.9, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 1925 which increased total open position to 1925
On 29 Jul ONGC was trading at 332.90. The strike last trading price was 10, which was 6.90 higher 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 3.1, 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 3.1, 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 3.1, 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 3.1, 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 3.1, which was 3.10 higher 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| ONGC 360 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 308.80 | 45.6 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 311.40 | 45.6 | -1.45 | 7,700 | 0 | 1,02,025 |
| 4 Sept | 314.40 | 47.05 | 9.95 | 21,175 | 3,850 | 1,03,950 |
| 3 Sept | 322.20 | 37.1 | 3.50 | 13,475 | 3,850 | 1,00,100 |
| 2 Sept | 326.20 | 33.6 | 3.75 | 44,275 | 19,250 | 94,325 |
| 30 Aug | 330.75 | 29.85 | -0.60 | 19,250 | 5,775 | 75,075 |
| 29 Aug | 329.60 | 30.45 | -2.45 | 84,700 | 34,650 | 69,300 |
| 28 Aug | 327.80 | 32.9 | 0.85 | 21,175 | 3,850 | 30,800 |
| 27 Aug | 328.85 | 32.05 | -0.40 | 38,500 | 15,400 | 25,025 |
| 26 Aug | 327.85 | 32.45 | -56.65 | 13,475 | 5,775 | 5,775 |
| 23 Aug | 318.90 | 89.1 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 324.35 | 89.1 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 327.70 | 89.1 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 330.10 | 89.1 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 335.30 | 89.1 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 329.60 | 89.1 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 328.15 | 89.1 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 335.90 | 89.1 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 341.30 | 89.1 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 332.55 | 89.1 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 322.70 | 89.1 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 329.10 | 89.1 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 306.10 | 89.1 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 310.25 | 89.1 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 330.10 | 89.1 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 341.75 | 89.1 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 334.20 | 89.1 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 331.90 | 89.1 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 332.90 | 89.1 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 331.60 | 89.1 | 89.10 | 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 | 0 | 0 | |
For Oil And Natural Gas Corp. - strike price 360 expiring on 26SEP2024
Delta for 360 PE is -
Historical price for 360 PE is as follows
On 6 Sept ONGC was trading at 308.80. The strike last trading price was 45.6, 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 Sept ONGC was trading at 311.40. The strike last trading price was 45.6, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 102025
On 4 Sept ONGC was trading at 314.40. The strike last trading price was 47.05, which was 9.95 higher than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 103950
On 3 Sept ONGC was trading at 322.20. The strike last trading price was 37.1, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 100100
On 2 Sept ONGC was trading at 326.20. The strike last trading price was 33.6, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by 19250 which increased total open position to 94325
On 30 Aug ONGC was trading at 330.75. The strike last trading price was 29.85, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 5775 which increased total open position to 75075
On 29 Aug ONGC was trading at 329.60. The strike last trading price was 30.45, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 34650 which increased total open position to 69300
On 28 Aug ONGC was trading at 327.80. The strike last trading price was 32.9, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 30800
On 27 Aug ONGC was trading at 328.85. The strike last trading price was 32.05, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 15400 which increased total open position to 25025
On 26 Aug ONGC was trading at 327.85. The strike last trading price was 32.45, which was -56.65 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 89.1, 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 89.1, 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 89.1, 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 89.1, 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 89.1, 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 89.1, 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 89.1, 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 89.1, 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 89.1, 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 89.1, 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 89.1, 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 89.1, 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 89.1, 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 89.1, 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 89.1, 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 89.1, 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 89.1, 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 89.1, 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 89.1, 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 89.1, which was 89.10 higher 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0