ONGC
Oil And Natural Gas Corp.
Historical option data for ONGC
20 Dec 2024 04:12 PM IST
| ONGC 26DEC2024 210 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 237.10 | 40.75 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Dec | 241.85 | 40.75 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Dec | 244.15 | 40.75 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Dec | 247.40 | 40.75 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Dec | 251.80 | 40.75 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Dec | 254.25 | 40.75 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Dec | 254.05 | 40.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 256.60 | 40.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 256.90 | 40.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 258.90 | 40.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 260.05 | 40.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 261.30 | 40.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 260.70 | 40.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 262.35 | 40.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Dec | 257.55 | 40.75 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 256.70 | 40.75 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 252.20 | 40.75 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 254.30 | 40.75 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 254.25 | 40.75 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 257.90 | 40.75 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 245.60 | 40.75 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 242.15 | 40.75 | 40.75 | - | 0 | 0 | 0 | |||
| 20 Nov | 248.00 | 0 | -90.10 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 18 Nov | 250.65 | 90.1 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 250.80 | 90.1 | - | 0 | 0 | 0 | ||||
For Oil And Natural Gas Corp. - strike price 210 expiring on 26DEC2024
Delta for 210 CE is -
Historical price for 210 CE is as follows
On 20 Dec ONGC was trading at 237.10. The strike last trading price was 40.75, 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 40.75, 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 40.75, 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 17 Dec ONGC was trading at 247.40. The strike last trading price was 40.75, 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 40.75, 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 40.75, 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 40.75, 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 11 Dec ONGC was trading at 256.60. The strike last trading price was 40.75, 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 10 Dec ONGC was trading at 256.90. The strike last trading price was 40.75, 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 9 Dec ONGC was trading at 258.90. The strike last trading price was 40.75, 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 6 Dec ONGC was trading at 260.05. The strike last trading price was 40.75, 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 5 Dec ONGC was trading at 261.30. The strike last trading price was 40.75, 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 40.75, 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 3 Dec ONGC was trading at 262.35. The strike last trading price was 40.75, 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 2 Dec ONGC was trading at 257.55. The strike last trading price was 40.75, 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 40.75, 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 40.75, 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 40.75, 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 40.75, 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 40.75, 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 40.75, 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 40.75, which was 40.75 higher 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 0, which was -90.10 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 18 Nov ONGC was trading at 250.65. 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 14 Nov ONGC was trading at 250.80. 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 210 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0.01
Theta: -0.03
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 237.10 | 0.05 | -0.10 | 42.85 | 18 | 0 | 67 |
| 19 Dec | 241.85 | 0.15 | -0.05 | 52.82 | 70 | -16 | 62 |
| 18 Dec | 244.15 | 0.2 | 0.15 | 54.00 | 32 | 6 | 68 |
| 17 Dec | 247.40 | 0.05 | -0.05 | 44.61 | 5 | -1 | 63 |
| 16 Dec | 251.80 | 0.1 | 0.00 | 51.11 | 41 | 9 | 67 |
| 13 Dec | 254.25 | 0.1 | -0.05 | 47.53 | 27 | 9 | 59 |
| 12 Dec | 254.05 | 0.15 | 0.00 | 47.73 | 1 | 0 | 49 |
| 11 Dec | 256.60 | 0.15 | 0.00 | 48.63 | 3 | 1 | 48 |
| 10 Dec | 256.90 | 0.15 | 0.05 | 46.86 | 33 | -26 | 45 |
| 9 Dec | 258.90 | 0.1 | -0.10 | 44.39 | 34 | -13 | 71 |
| 6 Dec | 260.05 | 0.2 | 0.05 | 46.32 | 29 | 22 | 82 |
| 5 Dec | 261.30 | 0.15 | 0.00 | 44.04 | 26 | 9 | 58 |
| 4 Dec | 260.70 | 0.15 | -0.30 | 42.73 | 19 | 6 | 48 |
| 3 Dec | 262.35 | 0.45 | 0.00 | 50.90 | 1 | 0 | 41 |
| 2 Dec | 257.55 | 0.45 | 0.05 | 47.01 | 104 | 37 | 41 |
| 29 Nov | 256.70 | 0.4 | -0.85 | 43.06 | 4 | 0 | 0 |
| 28 Nov | 252.20 | 1.25 | 0.00 | 19.75 | 0 | 0 | 0 |
| 27 Nov | 254.30 | 1.25 | 0.00 | 19.89 | 0 | 0 | 0 |
| 26 Nov | 254.25 | 1.25 | 0.00 | 19.56 | 0 | 0 | 0 |
| 25 Nov | 257.90 | 1.25 | 0.00 | 20.33 | 0 | 0 | 0 |
| 22 Nov | 245.60 | 1.25 | 0.00 | 15.71 | 0 | 0 | 0 |
| 21 Nov | 242.15 | 1.25 | 1.25 | 13.67 | 0 | 0 | 0 |
| 20 Nov | 248.00 | 0 | -0.90 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 250.65 | 0.9 | -0.10 | 39.55 | 7 | 1 | 1 |
| 14 Nov | 250.80 | 1 | 38.86 | 2 | 1 | 1 | |
For Oil And Natural Gas Corp. - strike price 210 expiring on 26DEC2024
Delta for 210 PE is -0.01
Historical price for 210 PE is as follows
On 20 Dec ONGC was trading at 237.10. The strike last trading price was 0.05, which was -0.10 lower than the previous day. The implied volatity was 42.85, the open interest changed by 0 which decreased total open position to 67
On 19 Dec ONGC was trading at 241.85. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 52.82, the open interest changed by -16 which decreased total open position to 62
On 18 Dec ONGC was trading at 244.15. The strike last trading price was 0.2, which was 0.15 higher than the previous day. The implied volatity was 54.00, the open interest changed by 6 which increased total open position to 68
On 17 Dec ONGC was trading at 247.40. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was 44.61, the open interest changed by -1 which decreased total open position to 63
On 16 Dec ONGC was trading at 251.80. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was 51.11, the open interest changed by 9 which increased total open position to 67
On 13 Dec ONGC was trading at 254.25. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 47.53, the open interest changed by 9 which increased total open position to 59
On 12 Dec ONGC was trading at 254.05. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was 47.73, the open interest changed by 0 which decreased total open position to 49
On 11 Dec ONGC was trading at 256.60. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was 48.63, the open interest changed by 1 which increased total open position to 48
On 10 Dec ONGC was trading at 256.90. The strike last trading price was 0.15, which was 0.05 higher than the previous day. The implied volatity was 46.86, the open interest changed by -26 which decreased total open position to 45
On 9 Dec ONGC was trading at 258.90. The strike last trading price was 0.1, which was -0.10 lower than the previous day. The implied volatity was 44.39, the open interest changed by -13 which decreased total open position to 71
On 6 Dec ONGC was trading at 260.05. The strike last trading price was 0.2, which was 0.05 higher than the previous day. The implied volatity was 46.32, the open interest changed by 22 which increased total open position to 82
On 5 Dec ONGC was trading at 261.30. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was 44.04, the open interest changed by 9 which increased total open position to 58
On 4 Dec ONGC was trading at 260.70. The strike last trading price was 0.15, which was -0.30 lower than the previous day. The implied volatity was 42.73, the open interest changed by 6 which increased total open position to 48
On 3 Dec ONGC was trading at 262.35. The strike last trading price was 0.45, which was 0.00 lower than the previous day. The implied volatity was 50.90, the open interest changed by 0 which decreased total open position to 41
On 2 Dec ONGC was trading at 257.55. The strike last trading price was 0.45, which was 0.05 higher than the previous day. The implied volatity was 47.01, the open interest changed by 37 which increased total open position to 41
On 29 Nov ONGC was trading at 256.70. The strike last trading price was 0.4, which was -0.85 lower than the previous day. The implied volatity was 43.06, 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 1.25, which was 0.00 lower than the previous day. The implied volatity was 19.75, 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 1.25, which was 0.00 lower than the previous day. The implied volatity was 19.89, 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 1.25, which was 0.00 lower than the previous day. The implied volatity was 19.56, 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 1.25, which was 0.00 lower than the previous day. The implied volatity was 20.33, 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 1.25, which was 0.00 lower than the previous day. The implied volatity was 15.71, 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 1.25, which was 1.25 higher than the previous day. The implied volatity was 13.67, 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 0, which was -0.90 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 18 Nov ONGC was trading at 250.65. The strike last trading price was 0.9, which was -0.10 lower than the previous day. The implied volatity was 39.55, the open interest changed by 1 which increased total open position to 1
On 14 Nov ONGC was trading at 250.80. The strike last trading price was 1, which was lower than the previous day. The implied volatity was 38.86, the open interest changed by 1 which increased total open position to 1
