ONGC
Oil And Natural Gas Corp.
Historical option data for ONGC
16 Sep 2024 04:12 PM IST
| ONGC 370 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 292.50 | 0.2 | 0.00 | 84,700 | -30,800 | 10,47,200 | ||||
| 13 Sept | 291.45 | 0.2 | 0.00 | 2,00,200 | -5,775 | 10,87,625 | ||||
|
|
||||||||||
| 12 Sept | 294.05 | 0.2 | -0.05 | 2,79,125 | -1,07,800 | 10,99,175 | ||||
| 11 Sept | 285.30 | 0.25 | -0.05 | 3,96,550 | 42,350 | 12,30,075 | ||||
| 10 Sept | 295.60 | 0.3 | 0.00 | 1,96,350 | -26,950 | 11,89,650 | ||||
| 9 Sept | 298.90 | 0.3 | -0.15 | 12,20,450 | -65,450 | 12,18,525 | ||||
| 6 Sept | 308.80 | 0.45 | 0.00 | 7,19,950 | -40,425 | 12,85,900 | ||||
| 5 Sept | 311.40 | 0.45 | -0.10 | 3,67,675 | 73,150 | 13,28,250 | ||||
| 4 Sept | 314.40 | 0.55 | -0.15 | 10,31,800 | 9,625 | 12,41,625 | ||||
| 3 Sept | 322.20 | 0.7 | -0.35 | 9,83,675 | 1,30,900 | 12,33,925 | ||||
| 2 Sept | 326.20 | 1.05 | -0.60 | 11,16,500 | 1,11,650 | 11,01,100 | ||||
| 30 Aug | 330.75 | 1.65 | -0.25 | 13,51,350 | 1,71,325 | 9,93,300 | ||||
| 29 Aug | 329.60 | 1.9 | 0.15 | 6,44,875 | 82,775 | 8,20,050 | ||||
| 28 Aug | 327.80 | 1.75 | -0.40 | 2,57,950 | 21,175 | 7,41,125 | ||||
| 27 Aug | 328.85 | 2.15 | -0.20 | 5,67,875 | 2,52,175 | 7,14,175 | ||||
| 26 Aug | 327.85 | 2.35 | 0.75 | 5,29,375 | 30,800 | 4,60,075 | ||||
| 23 Aug | 318.90 | 1.6 | -0.25 | 3,56,125 | 65,450 | 4,25,425 | ||||
| 22 Aug | 324.35 | 1.85 | -0.65 | 2,73,350 | 69,300 | 3,61,900 | ||||
| 21 Aug | 327.70 | 2.5 | -0.40 | 4,10,025 | 28,875 | 2,92,600 | ||||
| 20 Aug | 330.10 | 2.9 | -1.00 | 1,11,650 | 25,025 | 2,63,725 | ||||
| 19 Aug | 335.30 | 3.9 | 0.30 | 1,77,100 | 67,375 | 2,36,775 | ||||
| 16 Aug | 329.60 | 3.6 | -0.40 | 94,325 | 26,950 | 1,69,400 | ||||
| 14 Aug | 328.15 | 4 | -1.60 | 1,48,225 | 9,625 | 1,42,450 | ||||
| 13 Aug | 335.90 | 5.6 | -1.00 | 1,15,500 | 42,350 | 1,36,675 | ||||
| 12 Aug | 341.30 | 6.6 | 1.35 | 4,58,150 | 61,600 | 92,400 | ||||
| 9 Aug | 332.55 | 5.25 | 1.25 | 23,100 | 7,700 | 23,100 | ||||
| 8 Aug | 322.70 | 4 | -0.75 | 1,925 | 0 | 15,400 | ||||
| 7 Aug | 329.10 | 4.75 | 1.90 | 19,250 | 11,550 | 11,550 | ||||
| 6 Aug | 306.10 | 2.85 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 310.25 | 2.85 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 330.10 | 2.85 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 341.75 | 2.85 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 334.20 | 2.85 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 331.90 | 2.85 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 332.90 | 2.85 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 331.60 | 2.85 | 2.85 | 0 | 0 | 0 | ||||
| 22 Jul | 320.80 | 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 370 expiring on 26SEP2024
Delta for 370 CE is -
Historical price for 370 CE is as follows
On 16 Sept ONGC was trading at 292.50. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -30800 which decreased total open position to 1047200
On 13 Sept ONGC was trading at 291.45. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -5775 which decreased total open position to 1087625
On 12 Sept ONGC was trading at 294.05. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -107800 which decreased total open position to 1099175
On 11 Sept ONGC was trading at 285.30. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 42350 which increased total open position to 1230075
On 10 Sept ONGC was trading at 295.60. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -26950 which decreased total open position to 1189650
On 9 Sept ONGC was trading at 298.90. The strike last trading price was 0.3, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -65450 which decreased total open position to 1218525
On 6 Sept ONGC was trading at 308.80. The strike last trading price was 0.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -40425 which decreased total open position to 1285900
On 5 Sept ONGC was trading at 311.40. The strike last trading price was 0.45, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 73150 which increased total open position to 1328250
On 4 Sept ONGC was trading at 314.40. The strike last trading price was 0.55, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 9625 which increased total open position to 1241625
On 3 Sept ONGC was trading at 322.20. The strike last trading price was 0.7, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 130900 which increased total open position to 1233925
On 2 Sept ONGC was trading at 326.20. The strike last trading price was 1.05, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 111650 which increased total open position to 1101100
On 30 Aug ONGC was trading at 330.75. The strike last trading price was 1.65, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 171325 which increased total open position to 993300
On 29 Aug ONGC was trading at 329.60. The strike last trading price was 1.9, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 82775 which increased total open position to 820050
On 28 Aug ONGC was trading at 327.80. The strike last trading price was 1.75, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 21175 which increased total open position to 741125
On 27 Aug ONGC was trading at 328.85. The strike last trading price was 2.15, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 252175 which increased total open position to 714175
On 26 Aug ONGC was trading at 327.85. The strike last trading price was 2.35, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 30800 which increased total open position to 460075
On 23 Aug ONGC was trading at 318.90. The strike last trading price was 1.6, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 65450 which increased total open position to 425425
On 22 Aug ONGC was trading at 324.35. The strike last trading price was 1.85, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 69300 which increased total open position to 361900
On 21 Aug ONGC was trading at 327.70. The strike last trading price was 2.5, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 28875 which increased total open position to 292600
On 20 Aug ONGC was trading at 330.10. The strike last trading price was 2.9, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 25025 which increased total open position to 263725
On 19 Aug ONGC was trading at 335.30. The strike last trading price was 3.9, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 67375 which increased total open position to 236775
On 16 Aug ONGC was trading at 329.60. The strike last trading price was 3.6, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 26950 which increased total open position to 169400
On 14 Aug ONGC was trading at 328.15. The strike last trading price was 4, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 9625 which increased total open position to 142450
On 13 Aug ONGC was trading at 335.90. The strike last trading price was 5.6, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 42350 which increased total open position to 136675
On 12 Aug ONGC was trading at 341.30. The strike last trading price was 6.6, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 61600 which increased total open position to 92400
On 9 Aug ONGC was trading at 332.55. The strike last trading price was 5.25, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 23100
On 8 Aug ONGC was trading at 322.70. The strike last trading price was 4, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15400
On 7 Aug ONGC was trading at 329.10. The strike last trading price was 4.75, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by 11550 which increased total open position to 11550
On 6 Aug ONGC was trading at 306.10. The strike last trading price was 2.85, 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 5 Aug ONGC was trading at 310.25. The strike last trading price was 2.85, 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 2 Aug ONGC was trading at 330.10. The strike last trading price was 2.85, 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 1 Aug ONGC was trading at 341.75. The strike last trading price was 2.85, 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 31 Jul ONGC was trading at 334.20. The strike last trading price was 2.85, 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 30 Jul ONGC was trading at 331.90. The strike last trading price was 2.85, 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 29 Jul ONGC was trading at 332.90. The strike last trading price was 2.85, 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 2.85, which was 2.85 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 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
| ONGC 370 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 292.50 | 55.5 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 291.45 | 55.5 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 294.05 | 55.5 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 285.30 | 55.5 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 295.60 | 55.5 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 298.90 | 55.5 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 308.80 | 55.5 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 311.40 | 55.5 | 11.65 | 5,775 | 0 | 78,925 |
| 4 Sept | 314.40 | 43.85 | 0.00 | 0 | 7,700 | 0 |
| 3 Sept | 322.20 | 43.85 | 5.95 | 17,325 | 5,775 | 77,000 |
| 2 Sept | 326.20 | 37.9 | -0.50 | 1,925 | 0 | 71,225 |
| 30 Aug | 330.75 | 38.4 | -0.85 | 42,350 | 11,550 | 69,300 |
| 29 Aug | 329.60 | 39.25 | -50.40 | 77,000 | 57,750 | 57,750 |
| 28 Aug | 327.80 | 89.65 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 328.85 | 89.65 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 327.85 | 89.65 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 318.90 | 89.65 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 324.35 | 89.65 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 327.70 | 89.65 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 330.10 | 89.65 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 335.30 | 89.65 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 329.60 | 89.65 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 328.15 | 89.65 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 335.90 | 89.65 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 341.30 | 89.65 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 332.55 | 89.65 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 322.70 | 89.65 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 329.10 | 89.65 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 306.10 | 89.65 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 310.25 | 89.65 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 330.10 | 89.65 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 341.75 | 89.65 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 334.20 | 89.65 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 331.90 | 89.65 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 332.90 | 89.65 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 331.60 | 89.65 | 89.65 | 0 | 0 | 0 |
| 22 Jul | 320.80 | 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 370 expiring on 26SEP2024
Delta for 370 PE is -
Historical price for 370 PE is as follows
On 16 Sept ONGC was trading at 292.50. The strike last trading price was 55.5, 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 Sept ONGC was trading at 291.45. The strike last trading price was 55.5, 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 Sept ONGC was trading at 294.05. The strike last trading price was 55.5, 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 Sept ONGC was trading at 285.30. The strike last trading price was 55.5, 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 10 Sept ONGC was trading at 295.60. The strike last trading price was 55.5, 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 Sept ONGC was trading at 298.90. The strike last trading price was 55.5, 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 Sept ONGC was trading at 308.80. The strike last trading price was 55.5, 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 55.5, which was 11.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 78925
On 4 Sept ONGC was trading at 314.40. The strike last trading price was 43.85, 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 3 Sept ONGC was trading at 322.20. The strike last trading price was 43.85, which was 5.95 higher than the previous day. The implied volatity was -, the open interest changed by 5775 which increased total open position to 77000
On 2 Sept ONGC was trading at 326.20. The strike last trading price was 37.9, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 71225
On 30 Aug ONGC was trading at 330.75. The strike last trading price was 38.4, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 11550 which increased total open position to 69300
On 29 Aug ONGC was trading at 329.60. The strike last trading price was 39.25, which was -50.40 lower than the previous day. The implied volatity was -, the open interest changed by 57750 which increased total open position to 57750
On 28 Aug ONGC was trading at 327.80. The strike last trading price was 89.65, 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 27 Aug ONGC was trading at 328.85. The strike last trading price was 89.65, 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 Aug ONGC was trading at 327.85. The strike last trading price was 89.65, 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 23 Aug ONGC was trading at 318.90. The strike last trading price was 89.65, 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 89.65, 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 89.65, 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 89.65, 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 89.65, 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 89.65, 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 89.65, 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 89.65, 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 89.65, 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 89.65, 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 89.65, 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 89.65, 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 89.65, 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 89.65, 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 89.65, 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 89.65, 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 89.65, 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 89.65, 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 89.65, 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 89.65, which was 89.65 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 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