ONGC
Oil And Natural Gas Corp.
Historical option data for ONGC
20 Dec 2024 04:12 PM IST
| ONGC 26DEC2024 204 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 237.10 | 90.1 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Dec | 241.85 | 90.1 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Dec | 244.15 | 90.1 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Dec | 251.80 | 90.1 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Dec | 254.25 | 90.1 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Dec | 254.05 | 90.1 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Dec | 256.60 | 90.1 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Dec | 256.90 | 90.1 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 258.90 | 90.1 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Dec | 260.05 | 90.1 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 261.30 | 90.1 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 260.70 | 90.1 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 262.35 | 90.1 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 257.55 | 90.1 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 256.70 | 90.1 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 28 Nov | 252.20 | 90.1 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 254.30 | 90.1 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 254.25 | 90.1 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 257.90 | 90.1 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 245.60 | 90.1 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 242.15 | 90.1 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 248.00 | 90.1 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 248.00 | 90.1 | - | 0 | 0 | 0 | ||||
For Oil And Natural Gas Corp. - strike price 204 expiring on 26DEC2024
Delta for 204 CE is -
Historical price for 204 CE is as follows
On 20 Dec ONGC was trading at 237.10. The strike last trading price was 90.1, 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 Dec ONGC was trading at 241.85. The strike last trading price was 90.1, 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 Dec ONGC was trading at 244.15. The strike last trading price was 90.1, 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 Dec ONGC was trading at 251.80. The strike last trading price was 90.1, 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 Dec ONGC was trading at 254.25. The strike last trading price was 90.1, 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 Dec ONGC was trading at 254.05. The strike last trading price was 90.1, 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 11 Dec ONGC was trading at 256.60. The strike last trading price was 90.1, 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 10 Dec ONGC was trading at 256.90. The strike last trading price was 90.1, 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 Dec ONGC was trading at 258.90. The strike last trading price was 90.1, 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 Dec ONGC was trading at 260.05. The strike last trading price was 90.1, 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 Dec ONGC was trading at 261.30. The strike last trading price was 90.1, 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 4 Dec ONGC was trading at 260.70. The strike last trading price was 90.1, 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 3 Dec ONGC was trading at 262.35. The strike last trading price was 90.1, 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 Dec ONGC was trading at 257.55. The strike last trading price was 90.1, 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 Nov ONGC was trading at 256.70. The strike last trading price was 90.1, 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 28 Nov ONGC was trading at 252.20. The strike last trading price was 90.1, 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 27 Nov ONGC was trading at 254.30. The strike last trading price was 90.1, 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 Nov ONGC was trading at 254.25. The strike last trading price was 90.1, 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 25 Nov ONGC was trading at 257.90. The strike last trading price was 90.1, 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 Nov ONGC was trading at 245.60. The strike last trading price was 90.1, 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 Nov ONGC was trading at 242.15. The strike last trading price was 90.1, 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 Nov ONGC was trading at 248.00. The strike last trading price was 90.1, 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 Nov ONGC was trading at 248.00. The strike last trading price was 90.1, 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 26DEC2024 204 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 237.10 | 0.05 | 0.00 | - | 11 | 0 | 197 |
| 19 Dec | 241.85 | 0.05 | 0.00 | - | 13 | 1 | 197 |
| 18 Dec | 244.15 | 0.05 | 0.00 | 51.47 | 15 | 5 | 196 |
| 16 Dec | 251.80 | 0.05 | 0.00 | - | 18 | 4 | 191 |
| 13 Dec | 254.25 | 0.05 | 0.00 | - | 13 | 0 | 187 |
| 12 Dec | 254.05 | 0.05 | -0.05 | 46.52 | 41 | -5 | 187 |
| 11 Dec | 256.60 | 0.1 | -0.05 | 51.51 | 3 | -1 | 193 |
| 10 Dec | 256.90 | 0.15 | 0.10 | 52.59 | 6 | 0 | 194 |
| 9 Dec | 258.90 | 0.05 | -0.05 | 45.57 | 5 | 0 | 194 |
| 6 Dec | 260.05 | 0.1 | 0.00 | 46.70 | 3 | 0 | 195 |
| 5 Dec | 261.30 | 0.1 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 260.70 | 0.1 | 0.00 | 44.99 | 5 | 0 | 195 |
| 3 Dec | 262.35 | 0.1 | -0.10 | 44.59 | 10 | -1 | 195 |
| 2 Dec | 257.55 | 0.2 | -0.05 | 45.73 | 154 | 105 | 194 |
| 29 Nov | 256.70 | 0.25 | -0.10 | 44.39 | 104 | 30 | 89 |
| 28 Nov | 252.20 | 0.35 | -0.10 | 43.68 | 23 | 3 | 63 |
| 27 Nov | 254.30 | 0.45 | 0.00 | 46.09 | 31 | 23 | 58 |
| 26 Nov | 254.25 | 0.45 | -0.05 | 45.14 | 7 | 1 | 35 |
| 25 Nov | 257.90 | 0.5 | -0.20 | 48.13 | 7 | 6 | 33 |
| 22 Nov | 245.60 | 0.7 | -0.25 | 40.72 | 12 | 4 | 31 |
| 21 Nov | 242.15 | 0.95 | 0.40 | 40.92 | 29 | 9 | 26 |
| 20 Nov | 248.00 | 0.55 | 0.00 | 38.83 | 27 | 17 | 17 |
| 19 Nov | 248.00 | 0.55 | 38.83 | 27 | 15 | 17 | |
For Oil And Natural Gas Corp. - strike price 204 expiring on 26DEC2024
Delta for 204 PE is -
Historical price for 204 PE is as follows
On 20 Dec ONGC was trading at 237.10. The strike last trading price was 0.05, 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 197
On 19 Dec ONGC was trading at 241.85. The strike last trading price was 0.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 197
On 18 Dec ONGC was trading at 244.15. The strike last trading price was 0.05, which was 0.00 lower than the previous day. The implied volatity was 51.47, the open interest changed by 5 which increased total open position to 196
On 16 Dec ONGC was trading at 251.80. The strike last trading price was 0.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 191
On 13 Dec ONGC was trading at 254.25. The strike last trading price was 0.05, 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 187
On 12 Dec ONGC was trading at 254.05. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was 46.52, the open interest changed by -5 which decreased total open position to 187
On 11 Dec ONGC was trading at 256.60. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 51.51, the open interest changed by -1 which decreased total open position to 193
On 10 Dec ONGC was trading at 256.90. The strike last trading price was 0.15, which was 0.10 higher than the previous day. The implied volatity was 52.59, the open interest changed by 0 which decreased total open position to 194
On 9 Dec ONGC was trading at 258.90. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was 45.57, the open interest changed by 0 which decreased total open position to 194
On 6 Dec ONGC was trading at 260.05. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was 46.70, the open interest changed by 0 which decreased total open position to 195
On 5 Dec ONGC was trading at 261.30. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 4 Dec ONGC was trading at 260.70. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was 44.99, the open interest changed by 0 which decreased total open position to 195
On 3 Dec ONGC was trading at 262.35. The strike last trading price was 0.1, which was -0.10 lower than the previous day. The implied volatity was 44.59, the open interest changed by -1 which decreased total open position to 195
On 2 Dec ONGC was trading at 257.55. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 45.73, the open interest changed by 105 which increased total open position to 194
On 29 Nov ONGC was trading at 256.70. The strike last trading price was 0.25, which was -0.10 lower than the previous day. The implied volatity was 44.39, the open interest changed by 30 which increased total open position to 89
On 28 Nov ONGC was trading at 252.20. The strike last trading price was 0.35, which was -0.10 lower than the previous day. The implied volatity was 43.68, the open interest changed by 3 which increased total open position to 63
On 27 Nov ONGC was trading at 254.30. The strike last trading price was 0.45, which was 0.00 lower than the previous day. The implied volatity was 46.09, the open interest changed by 23 which increased total open position to 58
On 26 Nov ONGC was trading at 254.25. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was 45.14, the open interest changed by 1 which increased total open position to 35
On 25 Nov ONGC was trading at 257.90. The strike last trading price was 0.5, which was -0.20 lower than the previous day. The implied volatity was 48.13, the open interest changed by 6 which increased total open position to 33
On 22 Nov ONGC was trading at 245.60. The strike last trading price was 0.7, which was -0.25 lower than the previous day. The implied volatity was 40.72, the open interest changed by 4 which increased total open position to 31
On 21 Nov ONGC was trading at 242.15. The strike last trading price was 0.95, which was 0.40 higher than the previous day. The implied volatity was 40.92, the open interest changed by 9 which increased total open position to 26
On 20 Nov ONGC was trading at 248.00. The strike last trading price was 0.55, which was 0.00 lower than the previous day. The implied volatity was 38.83, the open interest changed by 17 which increased total open position to 17
On 19 Nov ONGC was trading at 248.00. The strike last trading price was 0.55, which was lower than the previous day. The implied volatity was 38.83, the open interest changed by 15 which increased total open position to 17
