ONGC
Oil And Natural Gas Corp.
Historical option data for ONGC
06 Sep 2024 04:12 PM IST
| ONGC 380 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 308.80 | 0.35 | 0.05 | 3,36,875 | -84,700 | 19,34,625 | ||||
| 5 Sept | 311.40 | 0.3 | -0.10 | 4,46,600 | 13,475 | 20,19,325 | ||||
| 4 Sept | 314.40 | 0.4 | -0.10 | 10,68,375 | -92,400 | 19,82,750 | ||||
| 3 Sept | 322.20 | 0.5 | -0.15 | 17,34,425 | 3,61,900 | 20,96,325 | ||||
| 2 Sept | 326.20 | 0.65 | -0.35 | 14,05,250 | 2,79,125 | 17,22,875 | ||||
| 30 Aug | 330.75 | 1 | -0.20 | 12,41,625 | 2,77,200 | 14,32,200 | ||||
| 29 Aug | 329.60 | 1.2 | 0.00 | 6,04,450 | 42,350 | 11,53,075 | ||||
| 28 Aug | 327.80 | 1.2 | -0.30 | 6,17,925 | -38,500 | 11,06,875 | ||||
| 27 Aug | 328.85 | 1.5 | -0.10 | 7,00,700 | 1,71,325 | 10,97,250 | ||||
| 26 Aug | 327.85 | 1.6 | 0.30 | 11,37,675 | -1,19,350 | 9,24,000 | ||||
| 23 Aug | 318.90 | 1.3 | -0.05 | 5,58,250 | 28,875 | 10,24,100 | ||||
| 22 Aug | 324.35 | 1.35 | -0.40 | 6,02,525 | 2,56,025 | 9,95,225 | ||||
| 21 Aug | 327.70 | 1.75 | -0.40 | 5,52,475 | 67,375 | 7,41,125 | ||||
| 20 Aug | 330.10 | 2.15 | -0.55 | 4,31,200 | 55,825 | 6,69,900 | ||||
| 19 Aug | 335.30 | 2.7 | 0.15 | 5,81,350 | 1,36,675 | 6,12,150 | ||||
| 16 Aug | 329.60 | 2.55 | -0.55 | 1,25,125 | 44,275 | 4,73,550 | ||||
| 14 Aug | 328.15 | 3.1 | -0.90 | 1,34,750 | 30,800 | 4,31,200 | ||||
| 13 Aug | 335.90 | 4 | -0.70 | 2,38,700 | 53,900 | 3,98,475 | ||||
| 12 Aug | 341.30 | 4.7 | 1.05 | 2,04,050 | 25,025 | 3,44,575 | ||||
| 9 Aug | 332.55 | 3.65 | 0.55 | 3,15,700 | 17,325 | 3,11,850 | ||||
| 8 Aug | 322.70 | 3.1 | -0.15 | 1,03,950 | 69,300 | 2,94,525 | ||||
| 7 Aug | 329.10 | 3.25 | 1.45 | 1,11,650 | 55,825 | 2,27,150 | ||||
| 6 Aug | 306.10 | 1.8 | -0.70 | 34,650 | 25,025 | 1,71,325 | ||||
| 5 Aug | 310.25 | 2.5 | -1.70 | 1,00,100 | 15,400 | 1,48,225 | ||||
| 2 Aug | 330.10 | 4.2 | -2.05 | 42,350 | 21,175 | 1,30,900 | ||||
| 1 Aug | 341.75 | 6.25 | 0.65 | 96,250 | 53,900 | 1,09,725 | ||||
| 31 Jul | 334.20 | 5.6 | -0.05 | 11,550 | 5,775 | 53,900 | ||||
| 30 Jul | 331.90 | 5.65 | -0.20 | 38,500 | 28,875 | 46,200 | ||||
|
|
||||||||||
| 29 Jul | 332.90 | 5.85 | 0.90 | 17,325 | 9,625 | 17,325 | ||||
| 26 Jul | 331.60 | 4.95 | 4.95 | 11,550 | 7,700 | 7,700 | ||||
| 18 Jul | 331.70 | 0 | 0 | 0 | 0 | |||||
For Oil And Natural Gas Corp. - strike price 380 expiring on 26SEP2024
Delta for 380 CE is -
Historical price for 380 CE is as follows
On 6 Sept ONGC was trading at 308.80. The strike last trading price was 0.35, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -84700 which decreased total open position to 1934625
On 5 Sept ONGC was trading at 311.40. The strike last trading price was 0.3, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 13475 which increased total open position to 2019325
On 4 Sept ONGC was trading at 314.40. The strike last trading price was 0.4, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -92400 which decreased total open position to 1982750
On 3 Sept ONGC was trading at 322.20. The strike last trading price was 0.5, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 361900 which increased total open position to 2096325
On 2 Sept ONGC was trading at 326.20. The strike last trading price was 0.65, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 279125 which increased total open position to 1722875
On 30 Aug ONGC was trading at 330.75. The strike last trading price was 1, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 277200 which increased total open position to 1432200
On 29 Aug ONGC was trading at 329.60. The strike last trading price was 1.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 42350 which increased total open position to 1153075
On 28 Aug ONGC was trading at 327.80. The strike last trading price was 1.2, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -38500 which decreased total open position to 1106875
On 27 Aug ONGC was trading at 328.85. The strike last trading price was 1.5, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 171325 which increased total open position to 1097250
On 26 Aug ONGC was trading at 327.85. The strike last trading price was 1.6, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -119350 which decreased total open position to 924000
On 23 Aug ONGC was trading at 318.90. The strike last trading price was 1.3, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 28875 which increased total open position to 1024100
On 22 Aug ONGC was trading at 324.35. The strike last trading price was 1.35, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 256025 which increased total open position to 995225
On 21 Aug ONGC was trading at 327.70. 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 67375 which increased total open position to 741125
On 20 Aug ONGC was trading at 330.10. The strike last trading price was 2.15, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 55825 which increased total open position to 669900
On 19 Aug ONGC was trading at 335.30. The strike last trading price was 2.7, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 136675 which increased total open position to 612150
On 16 Aug ONGC was trading at 329.60. The strike last trading price was 2.55, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 44275 which increased total open position to 473550
On 14 Aug ONGC was trading at 328.15. The strike last trading price was 3.1, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 30800 which increased total open position to 431200
On 13 Aug ONGC was trading at 335.90. The strike last trading price was 4, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 53900 which increased total open position to 398475
On 12 Aug ONGC was trading at 341.30. The strike last trading price was 4.7, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 25025 which increased total open position to 344575
On 9 Aug ONGC was trading at 332.55. The strike last trading price was 3.65, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 17325 which increased total open position to 311850
On 8 Aug ONGC was trading at 322.70. 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 69300 which increased total open position to 294525
On 7 Aug ONGC was trading at 329.10. The strike last trading price was 3.25, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 55825 which increased total open position to 227150
On 6 Aug ONGC was trading at 306.10. The strike last trading price was 1.8, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 25025 which increased total open position to 171325
On 5 Aug ONGC was trading at 310.25. The strike last trading price was 2.5, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 15400 which increased total open position to 148225
On 2 Aug ONGC was trading at 330.10. The strike last trading price was 4.2, 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 130900
On 1 Aug ONGC was trading at 341.75. The strike last trading price was 6.25, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 53900 which increased total open position to 109725
On 31 Jul ONGC was trading at 334.20. The strike last trading price was 5.6, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 5775 which increased total open position to 53900
On 30 Jul ONGC was trading at 331.90. The strike last trading price was 5.65, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 28875 which increased total open position to 46200
On 29 Jul ONGC was trading at 332.90. The strike last trading price was 5.85, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 9625 which increased total open position to 17325
On 26 Jul ONGC was trading at 331.60. The strike last trading price was 4.95, which was 4.95 higher than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 7700
On 18 Jul ONGC was trading at 331.70. 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 380 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 308.80 | 71.6 | 6.35 | 13,475 | 1,925 | 2,31,000 |
| 5 Sept | 311.40 | 65.25 | -0.75 | 1,925 | 0 | 2,31,000 |
| 4 Sept | 314.40 | 66 | 11.00 | 3,850 | 0 | 2,29,075 |
| 3 Sept | 322.20 | 55 | 7.15 | 1,925 | 0 | 2,29,075 |
| 2 Sept | 326.20 | 47.85 | 0.00 | 0 | 9,625 | 0 |
| 30 Aug | 330.75 | 47.85 | -2.95 | 9,625 | 7,700 | 2,27,150 |
| 29 Aug | 329.60 | 50.8 | 0.70 | 1,65,550 | 1,63,625 | 2,19,450 |
| 28 Aug | 327.80 | 50.1 | -1.90 | 1,925 | 0 | 55,825 |
| 27 Aug | 328.85 | 52 | 0.00 | 0 | 5,775 | 0 |
| 26 Aug | 327.85 | 52 | -6.00 | 5,775 | 3,850 | 53,900 |
| 23 Aug | 318.90 | 58 | 2.00 | 3,850 | 1,925 | 48,125 |
| 22 Aug | 324.35 | 56 | 3.50 | 5,775 | 1,925 | 42,350 |
| 21 Aug | 327.70 | 52.5 | 2.05 | 30,800 | 26,950 | 40,425 |
| 20 Aug | 330.10 | 50.45 | 2.05 | 26,950 | 3,850 | 11,550 |
| 19 Aug | 335.30 | 48.4 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 329.60 | 48.4 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 328.15 | 48.4 | 0.00 | 0 | 1,925 | 0 |
| 13 Aug | 335.90 | 48.4 | 7.30 | 1,925 | 0 | 5,775 |
| 12 Aug | 341.30 | 41.1 | -24.95 | 3,850 | 0 | 5,775 |
| 9 Aug | 332.55 | 66.05 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 322.70 | 66.05 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 329.10 | 66.05 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 306.10 | 66.05 | 5.30 | 1,925 | 0 | 5,775 |
| 5 Aug | 310.25 | 60.75 | -46.75 | 5,775 | 0 | 0 |
| 2 Aug | 330.10 | 107.5 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 341.75 | 107.5 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 334.20 | 107.5 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 331.90 | 107.5 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 332.90 | 107.5 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 331.60 | 107.5 | 107.50 | 0 | 0 | 0 |
| 18 Jul | 331.70 | 0 | 0 | 0 | 0 | |
For Oil And Natural Gas Corp. - strike price 380 expiring on 26SEP2024
Delta for 380 PE is -
Historical price for 380 PE is as follows
On 6 Sept ONGC was trading at 308.80. The strike last trading price was 71.6, which was 6.35 higher than the previous day. The implied volatity was -, the open interest changed by 1925 which increased total open position to 231000
On 5 Sept ONGC was trading at 311.40. The strike last trading price was 65.25, 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 231000
On 4 Sept ONGC was trading at 314.40. The strike last trading price was 66, which was 11.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 229075
On 3 Sept ONGC was trading at 322.20. The strike last trading price was 55, which was 7.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 229075
On 2 Sept ONGC was trading at 326.20. The strike last trading price was 47.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 9625 which increased total open position to 0
On 30 Aug ONGC was trading at 330.75. The strike last trading price was 47.85, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 227150
On 29 Aug ONGC was trading at 329.60. The strike last trading price was 50.8, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 163625 which increased total open position to 219450
On 28 Aug ONGC was trading at 327.80. The strike last trading price was 50.1, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 55825
On 27 Aug ONGC was trading at 328.85. The strike last trading price was 52, 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 26 Aug ONGC was trading at 327.85. The strike last trading price was 52, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 53900
On 23 Aug ONGC was trading at 318.90. The strike last trading price was 58, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 1925 which increased total open position to 48125
On 22 Aug ONGC was trading at 324.35. The strike last trading price was 56, 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 42350
On 21 Aug ONGC was trading at 327.70. The strike last trading price was 52.5, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 26950 which increased total open position to 40425
On 20 Aug ONGC was trading at 330.10. The strike last trading price was 50.45, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 11550
On 19 Aug ONGC was trading at 335.30. The strike last trading price was 48.4, 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 Aug ONGC was trading at 329.60. The strike last trading price was 48.4, 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 14 Aug ONGC was trading at 328.15. The strike last trading price was 48.4, 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 13 Aug ONGC was trading at 335.90. The strike last trading price was 48.4, which was 7.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5775
On 12 Aug ONGC was trading at 341.30. The strike last trading price was 41.1, which was -24.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5775
On 9 Aug ONGC was trading at 332.55. The strike last trading price was 66.05, 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 66.05, 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 66.05, 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 66.05, 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 5775
On 5 Aug ONGC was trading at 310.25. The strike last trading price was 60.75, which was -46.75 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 107.5, 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 1 Aug ONGC was trading at 341.75. The strike last trading price was 107.5, 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 31 Jul ONGC was trading at 334.20. The strike last trading price was 107.5, 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 30 Jul ONGC was trading at 331.90. The strike last trading price was 107.5, 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 29 Jul ONGC was trading at 332.90. The strike last trading price was 107.5, 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 26 Jul ONGC was trading at 331.60. The strike last trading price was 107.5, which was 107.50 higher 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0