ONGC
Oil And Natural Gas Corp.
Historical option data for ONGC
06 Sep 2024 04:12 PM IST
| ONGC 365 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 308.80 | 0.55 | -0.05 | 3,63,825 | -73,150 | 3,86,925 | ||||
| 5 Sept | 311.40 | 0.6 | -0.05 | 1,15,500 | 25,025 | 4,62,000 | ||||
| 4 Sept | 314.40 | 0.65 | -0.25 | 4,19,650 | 28,875 | 4,36,975 | ||||
| 3 Sept | 322.20 | 0.9 | -0.40 | 4,04,250 | -9,625 | 4,19,650 | ||||
| 2 Sept | 326.20 | 1.3 | -0.80 | 5,90,975 | 78,925 | 4,33,125 | ||||
|
|
||||||||||
| 30 Aug | 330.75 | 2.1 | -0.30 | 10,14,475 | 92,400 | 3,50,350 | ||||
| 29 Aug | 329.60 | 2.4 | 0.20 | 3,38,800 | 1,03,950 | 2,57,950 | ||||
| 28 Aug | 327.80 | 2.2 | -0.45 | 1,03,950 | 46,200 | 1,54,000 | ||||
| 27 Aug | 328.85 | 2.65 | -0.20 | 1,69,400 | 77,000 | 1,05,875 | ||||
| 26 Aug | 327.85 | 2.85 | -0.25 | 65,450 | 11,550 | 19,250 | ||||
| 23 Aug | 318.90 | 3.1 | 0.00 | 0 | -1,925 | 0 | ||||
| 22 Aug | 324.35 | 3.1 | -0.15 | 1,925 | 0 | 9,625 | ||||
| 21 Aug | 327.70 | 3.25 | 0.00 | 1,925 | 0 | 7,700 | ||||
| 20 Aug | 330.10 | 3.25 | -11.30 | 7,700 | 0 | 0 | ||||
| 19 Aug | 335.30 | 14.55 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 329.60 | 14.55 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 328.15 | 14.55 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 335.90 | 14.55 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 341.30 | 14.55 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 332.55 | 14.55 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 322.70 | 14.55 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 329.10 | 14.55 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 306.10 | 14.55 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 310.25 | 14.55 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 330.10 | 14.55 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 341.75 | 14.55 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 334.20 | 14.55 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 331.90 | 14.55 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 332.90 | 14.55 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 331.60 | 14.55 | 0 | 0 | 0 | |||||
For Oil And Natural Gas Corp. - strike price 365 expiring on 26SEP2024
Delta for 365 CE is -
Historical price for 365 CE is as follows
On 6 Sept ONGC was trading at 308.80. The strike last trading price was 0.55, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -73150 which decreased total open position to 386925
On 5 Sept ONGC was trading at 311.40. The strike last trading price was 0.6, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 25025 which increased total open position to 462000
On 4 Sept ONGC was trading at 314.40. The strike last trading price was 0.65, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 28875 which increased total open position to 436975
On 3 Sept ONGC was trading at 322.20. The strike last trading price was 0.9, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -9625 which decreased total open position to 419650
On 2 Sept ONGC was trading at 326.20. The strike last trading price was 1.3, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 78925 which increased total open position to 433125
On 30 Aug ONGC was trading at 330.75. The strike last trading price was 2.1, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 92400 which increased total open position to 350350
On 29 Aug ONGC was trading at 329.60. The strike last trading price was 2.4, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 103950 which increased total open position to 257950
On 28 Aug ONGC was trading at 327.80. The strike last trading price was 2.2, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 46200 which increased total open position to 154000
On 27 Aug ONGC was trading at 328.85. The strike last trading price was 2.65, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 77000 which increased total open position to 105875
On 26 Aug ONGC was trading at 327.85. The strike last trading price was 2.85, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 11550 which increased total open position to 19250
On 23 Aug ONGC was trading at 318.90. 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 -1925 which decreased total open position to 0
On 22 Aug ONGC was trading at 324.35. The strike last trading price was 3.1, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9625
On 21 Aug ONGC was trading at 327.70. The strike last trading price was 3.25, 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 7700
On 20 Aug ONGC was trading at 330.10. The strike last trading price was 3.25, which was -11.30 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 14.55, 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 16 Aug ONGC was trading at 329.60. The strike last trading price was 14.55, 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 14 Aug ONGC was trading at 328.15. The strike last trading price was 14.55, 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 13 Aug ONGC was trading at 335.90. The strike last trading price was 14.55, 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 12 Aug ONGC was trading at 341.30. The strike last trading price was 14.55, 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 9 Aug ONGC was trading at 332.55. The strike last trading price was 14.55, 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 14.55, 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 14.55, 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 14.55, 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 14.55, 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 2 Aug ONGC was trading at 330.10. The strike last trading price was 14.55, 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 1 Aug ONGC was trading at 341.75. The strike last trading price was 14.55, 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 31 Jul ONGC was trading at 334.20. The strike last trading price was 14.55, 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 30 Jul ONGC was trading at 331.90. The strike last trading price was 14.55, 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 29 Jul ONGC was trading at 332.90. The strike last trading price was 14.55, 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 26 Jul ONGC was trading at 331.60. The strike last trading price was 14.55, 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 365 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 308.80 | 52.7 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 311.40 | 52.7 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 314.40 | 52.7 | 11.55 | 1,925 | 0 | 55,825 |
| 3 Sept | 322.20 | 41.15 | 3.10 | 25,025 | 7,700 | 55,825 |
| 2 Sept | 326.20 | 38.05 | 3.75 | 40,425 | -1,925 | 46,200 |
| 30 Aug | 330.75 | 34.3 | -4.85 | 67,375 | 48,125 | 48,125 |
| 29 Aug | 329.60 | 39.15 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 327.80 | 39.15 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 328.85 | 39.15 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 327.85 | 39.15 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 318.90 | 39.15 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 324.35 | 39.15 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 327.70 | 39.15 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 330.10 | 39.15 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 335.30 | 39.15 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 329.60 | 39.15 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 328.15 | 39.15 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 335.90 | 39.15 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 341.30 | 39.15 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 332.55 | 39.15 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 322.70 | 39.15 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 329.10 | 39.15 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 306.10 | 39.15 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 310.25 | 39.15 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 330.10 | 39.15 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 341.75 | 39.15 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 334.20 | 39.15 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 331.90 | 39.15 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 332.90 | 39.15 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 331.60 | 39.15 | 0 | 0 | 0 | |
For Oil And Natural Gas Corp. - strike price 365 expiring on 26SEP2024
Delta for 365 PE is -
Historical price for 365 PE is as follows
On 6 Sept ONGC was trading at 308.80. The strike last trading price was 52.7, 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 52.7, 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 4 Sept ONGC was trading at 314.40. The strike last trading price was 52.7, which was 11.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 55825
On 3 Sept ONGC was trading at 322.20. The strike last trading price was 41.15, which was 3.10 higher than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 55825
On 2 Sept ONGC was trading at 326.20. The strike last trading price was 38.05, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by -1925 which decreased total open position to 46200
On 30 Aug ONGC was trading at 330.75. The strike last trading price was 34.3, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by 48125 which increased total open position to 48125
On 29 Aug ONGC was trading at 329.60. The strike last trading price was 39.15, 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 28 Aug ONGC was trading at 327.80. The strike last trading price was 39.15, 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 27 Aug ONGC was trading at 328.85. The strike last trading price was 39.15, 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 Aug ONGC was trading at 327.85. The strike last trading price was 39.15, 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 23 Aug ONGC was trading at 318.90. The strike last trading price was 39.15, 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 39.15, 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 39.15, 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 39.15, 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 39.15, 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 39.15, 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 39.15, 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 39.15, 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 39.15, 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 39.15, 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 39.15, 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 39.15, 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 39.15, 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 39.15, 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 39.15, 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 39.15, 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 39.15, 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 39.15, 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 39.15, 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 39.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0