ONGC
Oil And Natural Gas Corp.
Historical option data for ONGC
20 Dec 2024 04:12 PM IST
| ONGC 26DEC2024 214 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 237.10 | 37.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Dec | 241.85 | 37.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Dec | 244.15 | 37.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 247.40 | 37.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 251.80 | 37.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 254.25 | 37.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 254.05 | 37.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 256.60 | 37.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 256.90 | 37.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 258.90 | 37.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 260.05 | 37.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 261.30 | 37.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 260.70 | 37.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 262.35 | 37.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Dec | 257.55 | 37.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 29 Nov | 256.70 | 37.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 28 Nov | 252.20 | 37.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 27 Nov | 254.30 | 37.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 26 Nov | 254.25 | 37.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 25 Nov | 257.90 | 37.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 22 Nov | 245.60 | 37.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 21 Nov | 242.15 | 37.5 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 20 Nov | 248.00 | 37.5 | 0.00 | 37.97 | 1 | 1 | 0 | |||
| 19 Nov | 248.00 | 37.5 | 37.97 | 1 | 0 | 0 | ||||
For Oil And Natural Gas Corp. - strike price 214 expiring on 26DEC2024
Delta for 214 CE is 0.00
Historical price for 214 CE is as follows
On 20 Dec ONGC was trading at 237.10. The strike last trading price was 37.5, 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 19 Dec ONGC was trading at 241.85. The strike last trading price was 37.5, 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 18 Dec ONGC was trading at 244.15. The strike last trading price was 37.5, 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 17 Dec ONGC was trading at 247.40. The strike last trading price was 37.5, 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 16 Dec ONGC was trading at 251.80. The strike last trading price was 37.5, 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 13 Dec ONGC was trading at 254.25. The strike last trading price was 37.5, 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 12 Dec ONGC was trading at 254.05. The strike last trading price was 37.5, 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 37.5, 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 37.5, 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 37.5, 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 37.5, 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 37.5, 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 37.5, 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 37.5, 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 37.5, 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 29 Nov ONGC was trading at 256.70. The strike last trading price was 37.5, 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 28 Nov ONGC was trading at 252.20. The strike last trading price was 37.5, 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 27 Nov ONGC was trading at 254.30. The strike last trading price was 37.5, 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 26 Nov ONGC was trading at 254.25. The strike last trading price was 37.5, 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 25 Nov ONGC was trading at 257.90. The strike last trading price was 37.5, 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 22 Nov ONGC was trading at 245.60. The strike last trading price was 37.5, 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 21 Nov ONGC was trading at 242.15. The strike last trading price was 37.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 20 Nov ONGC was trading at 248.00. The strike last trading price was 37.5, which was 0.00 lower than the previous day. The implied volatity was 37.97, the open interest changed by 1 which increased total open position to 0
On 19 Nov ONGC was trading at 248.00. The strike last trading price was 37.5, which was lower than the previous day. The implied volatity was 37.97, the open interest changed by 0 which decreased total open position to 0
| ONGC 26DEC2024 214 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.02
Vega: 0.02
Theta: -0.05
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 237.10 | 0.1 | 0.00 | 41.20 | 3 | -2 | 204 |
| 19 Dec | 241.85 | 0.1 | -0.05 | 44.05 | 10 | -5 | 207 |
| 18 Dec | 244.15 | 0.15 | 0.00 | 46.02 | 8 | -1 | 212 |
| 17 Dec | 247.40 | 0.15 | 0.05 | 46.85 | 10 | -5 | 217 |
| 16 Dec | 251.80 | 0.1 | 0.00 | 46.25 | 1 | 0 | 223 |
| 13 Dec | 254.25 | 0.1 | -0.10 | 43.67 | 7 | -3 | 226 |
| 12 Dec | 254.05 | 0.2 | 0.00 | 0.00 | 0 | -3 | 0 |
| 11 Dec | 256.60 | 0.2 | 0.05 | 46.76 | 6 | -3 | 229 |
| 10 Dec | 256.90 | 0.15 | -0.05 | 43.13 | 3 | -2 | 233 |
| 9 Dec | 258.90 | 0.2 | 0.00 | 45.30 | 32 | 8 | 243 |
| 6 Dec | 260.05 | 0.2 | 0.00 | 42.81 | 6 | -2 | 237 |
| 5 Dec | 261.30 | 0.2 | 0.00 | 42.49 | 1 | 0 | 240 |
| 4 Dec | 260.70 | 0.2 | -0.05 | 41.33 | 29 | -9 | 237 |
| 3 Dec | 262.35 | 0.25 | -0.10 | 42.72 | 77 | -17 | 247 |
| 2 Dec | 257.55 | 0.35 | -0.10 | 41.52 | 384 | 95 | 261 |
| 29 Nov | 256.70 | 0.45 | -0.30 | 40.69 | 174 | 20 | 184 |
| 28 Nov | 252.20 | 0.75 | 0.15 | 41.63 | 68 | 26 | 163 |
| 27 Nov | 254.30 | 0.6 | -0.15 | 40.24 | 68 | -6 | 137 |
| 26 Nov | 254.25 | 0.75 | 0.05 | 41.31 | 29 | -2 | 143 |
| 25 Nov | 257.90 | 0.7 | -0.45 | 43.08 | 50 | 40 | 145 |
| 22 Nov | 245.60 | 1.15 | -0.40 | 36.75 | 61 | 0 | 105 |
| 21 Nov | 242.15 | 1.55 | 0.55 | 37.01 | 47 | 6 | 103 |
| 20 Nov | 248.00 | 1 | 0.00 | 35.92 | 126 | 97 | 97 |
| 19 Nov | 248.00 | 1 | 35.92 | 126 | -4 | 97 | |
For Oil And Natural Gas Corp. - strike price 214 expiring on 26DEC2024
Delta for 214 PE is -0.02
Historical price for 214 PE is as follows
On 20 Dec ONGC was trading at 237.10. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was 41.20, the open interest changed by -2 which decreased total open position to 204
On 19 Dec ONGC was trading at 241.85. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 44.05, the open interest changed by -5 which decreased total open position to 207
On 18 Dec ONGC was trading at 244.15. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was 46.02, the open interest changed by -1 which decreased total open position to 212
On 17 Dec ONGC was trading at 247.40. The strike last trading price was 0.15, which was 0.05 higher than the previous day. The implied volatity was 46.85, the open interest changed by -5 which decreased total open position to 217
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 46.25, the open interest changed by 0 which decreased total open position to 223
On 13 Dec ONGC was trading at 254.25. The strike last trading price was 0.1, which was -0.10 lower than the previous day. The implied volatity was 43.67, the open interest changed by -3 which decreased total open position to 226
On 12 Dec ONGC was trading at 254.05. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 11 Dec ONGC was trading at 256.60. The strike last trading price was 0.2, which was 0.05 higher than the previous day. The implied volatity was 46.76, the open interest changed by -3 which decreased total open position to 229
On 10 Dec ONGC was trading at 256.90. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 43.13, the open interest changed by -2 which decreased total open position to 233
On 9 Dec ONGC was trading at 258.90. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 45.30, the open interest changed by 8 which increased total open position to 243
On 6 Dec ONGC was trading at 260.05. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 42.81, the open interest changed by -2 which decreased total open position to 237
On 5 Dec ONGC was trading at 261.30. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 42.49, the open interest changed by 0 which decreased total open position to 240
On 4 Dec ONGC was trading at 260.70. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 41.33, the open interest changed by -9 which decreased total open position to 237
On 3 Dec ONGC was trading at 262.35. The strike last trading price was 0.25, which was -0.10 lower than the previous day. The implied volatity was 42.72, the open interest changed by -17 which decreased total open position to 247
On 2 Dec ONGC was trading at 257.55. The strike last trading price was 0.35, which was -0.10 lower than the previous day. The implied volatity was 41.52, the open interest changed by 95 which increased total open position to 261
On 29 Nov ONGC was trading at 256.70. The strike last trading price was 0.45, which was -0.30 lower than the previous day. The implied volatity was 40.69, the open interest changed by 20 which increased total open position to 184
On 28 Nov ONGC was trading at 252.20. The strike last trading price was 0.75, which was 0.15 higher than the previous day. The implied volatity was 41.63, the open interest changed by 26 which increased total open position to 163
On 27 Nov ONGC was trading at 254.30. The strike last trading price was 0.6, which was -0.15 lower than the previous day. The implied volatity was 40.24, the open interest changed by -6 which decreased total open position to 137
On 26 Nov ONGC was trading at 254.25. The strike last trading price was 0.75, which was 0.05 higher than the previous day. The implied volatity was 41.31, the open interest changed by -2 which decreased total open position to 143
On 25 Nov ONGC was trading at 257.90. The strike last trading price was 0.7, which was -0.45 lower than the previous day. The implied volatity was 43.08, the open interest changed by 40 which increased total open position to 145
On 22 Nov ONGC was trading at 245.60. The strike last trading price was 1.15, which was -0.40 lower than the previous day. The implied volatity was 36.75, the open interest changed by 0 which decreased total open position to 105
On 21 Nov ONGC was trading at 242.15. The strike last trading price was 1.55, which was 0.55 higher than the previous day. The implied volatity was 37.01, the open interest changed by 6 which increased total open position to 103
On 20 Nov ONGC was trading at 248.00. The strike last trading price was 1, which was 0.00 lower than the previous day. The implied volatity was 35.92, the open interest changed by 97 which increased total open position to 97
On 19 Nov ONGC was trading at 248.00. The strike last trading price was 1, which was lower than the previous day. The implied volatity was 35.92, the open interest changed by -4 which decreased total open position to 97
