ONGC
Oil And Natural Gas Corp.
Historical option data for ONGC
20 Dec 2024 04:12 PM IST
| ONGC 26DEC2024 219 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 237.10 | 46.45 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Dec | 241.85 | 46.45 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Dec | 244.15 | 46.45 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Dec | 247.40 | 46.45 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Dec | 251.80 | 46.45 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Dec | 254.25 | 46.45 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Dec | 254.05 | 46.45 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Dec | 256.60 | 46.45 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Dec | 256.90 | 46.45 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 258.90 | 46.45 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Dec | 260.05 | 46.45 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 261.30 | 46.45 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 260.70 | 46.45 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 262.35 | 46.45 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 2 Dec | 257.55 | 46.45 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 256.70 | 46.45 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 252.20 | 46.45 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 254.30 | 46.45 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 254.25 | 46.45 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 257.90 | 46.45 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 245.60 | 46.45 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 242.15 | 46.45 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 248.00 | 46.45 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 248.00 | 46.45 | - | 0 | 0 | 0 | ||||
For Oil And Natural Gas Corp. - strike price 219 expiring on 26DEC2024
Delta for 219 CE is -
Historical price for 219 CE is as follows
On 20 Dec ONGC was trading at 237.10. The strike last trading price was 46.45, 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 46.45, 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 46.45, 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 46.45, 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 46.45, 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 46.45, 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 46.45, 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 46.45, 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 46.45, 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 46.45, 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 46.45, 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 46.45, 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 46.45, 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 46.45, 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 46.45, 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 46.45, 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 46.45, 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 46.45, 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 46.45, 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 46.45, 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 46.45, 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 46.45, 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 46.45, 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 46.45, 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 219 PE | |||||||
|---|---|---|---|---|---|---|---|
|
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 | 0.15 | 0.00 | 0.00 | 0 | -2 | 0 |
| 19 Dec | 241.85 | 0.15 | 0.00 | 39.59 | 43 | -2 | 86 |
| 18 Dec | 244.15 | 0.15 | -0.05 | 39.18 | 24 | -2 | 88 |
| 17 Dec | 247.40 | 0.2 | 0.05 | 42.50 | 69 | -15 | 91 |
| 16 Dec | 251.80 | 0.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 254.25 | 0.15 | 0.00 | 0.00 | 0 | -3 | 0 |
| 12 Dec | 254.05 | 0.15 | -0.05 | 38.76 | 14 | -3 | 106 |
| 11 Dec | 256.60 | 0.2 | 0.05 | 41.80 | 19 | 7 | 111 |
| 10 Dec | 256.90 | 0.15 | -0.30 | 38.49 | 3 | 1 | 105 |
| 9 Dec | 258.90 | 0.45 | 0.20 | 46.99 | 4 | 2 | 104 |
| 6 Dec | 260.05 | 0.25 | -0.05 | 40.07 | 152 | 6 | 92 |
| 5 Dec | 261.30 | 0.3 | 0.05 | 41.19 | 111 | 25 | 86 |
| 4 Dec | 260.70 | 0.25 | 0.00 | 0.00 | 0 | 57 | 0 |
| 3 Dec | 262.35 | 0.25 | -0.05 | 38.65 | 65 | 42 | 46 |
| 2 Dec | 257.55 | 0.3 | -0.55 | 35.93 | 3 | 1 | 4 |
| 29 Nov | 256.70 | 0.85 | 0.00 | 0.00 | 0 | 1 | 0 |
| 28 Nov | 252.20 | 0.85 | 0.20 | 38.18 | 1 | 0 | 2 |
| 27 Nov | 254.30 | 0.65 | -0.30 | 36.52 | 2 | 0 | 3 |
| 26 Nov | 254.25 | 0.95 | 0.05 | 38.87 | 3 | 1 | 3 |
| 25 Nov | 257.90 | 0.9 | -0.55 | 40.48 | 1 | 1 | 1 |
| 22 Nov | 245.60 | 1.45 | -1.35 | 34.59 | 1 | 0 | 0 |
| 21 Nov | 242.15 | 2.8 | 0.00 | 10.64 | 0 | 0 | 0 |
| 20 Nov | 248.00 | 2.8 | 0.00 | 12.19 | 0 | 0 | 0 |
| 19 Nov | 248.00 | 2.8 | 12.19 | 0 | 0 | 0 | |
For Oil And Natural Gas Corp. - strike price 219 expiring on 26DEC2024
Delta for 219 PE is 0.00
Historical price for 219 PE is as follows
On 20 Dec ONGC was trading at 237.10. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 19 Dec ONGC was trading at 241.85. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was 39.59, the open interest changed by -2 which decreased total open position to 86
On 18 Dec ONGC was trading at 244.15. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 39.18, the open interest changed by -2 which decreased total open position to 88
On 17 Dec ONGC was trading at 247.40. The strike last trading price was 0.2, which was 0.05 higher than the previous day. The implied volatity was 42.50, the open interest changed by -15 which decreased total open position to 91
On 16 Dec ONGC was trading at 251.80. The strike last trading price was 0.15, 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 0.15, 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 12 Dec ONGC was trading at 254.05. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 38.76, the open interest changed by -3 which decreased total open position to 106
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 41.80, the open interest changed by 7 which increased total open position to 111
On 10 Dec ONGC was trading at 256.90. The strike last trading price was 0.15, which was -0.30 lower than the previous day. The implied volatity was 38.49, the open interest changed by 1 which increased total open position to 105
On 9 Dec ONGC was trading at 258.90. The strike last trading price was 0.45, which was 0.20 higher than the previous day. The implied volatity was 46.99, the open interest changed by 2 which increased total open position to 104
On 6 Dec ONGC was trading at 260.05. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 40.07, the open interest changed by 6 which increased total open position to 92
On 5 Dec ONGC was trading at 261.30. The strike last trading price was 0.3, which was 0.05 higher than the previous day. The implied volatity was 41.19, the open interest changed by 25 which increased total open position to 86
On 4 Dec ONGC was trading at 260.70. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 57 which increased total open position to 0
On 3 Dec ONGC was trading at 262.35. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 38.65, the open interest changed by 42 which increased total open position to 46
On 2 Dec ONGC was trading at 257.55. The strike last trading price was 0.3, which was -0.55 lower than the previous day. The implied volatity was 35.93, the open interest changed by 1 which increased total open position to 4
On 29 Nov ONGC was trading at 256.70. The strike last trading price was 0.85, 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 28 Nov ONGC was trading at 252.20. The strike last trading price was 0.85, which was 0.20 higher than the previous day. The implied volatity was 38.18, the open interest changed by 0 which decreased total open position to 2
On 27 Nov ONGC was trading at 254.30. The strike last trading price was 0.65, which was -0.30 lower than the previous day. The implied volatity was 36.52, the open interest changed by 0 which decreased total open position to 3
On 26 Nov ONGC was trading at 254.25. The strike last trading price was 0.95, which was 0.05 higher than the previous day. The implied volatity was 38.87, the open interest changed by 1 which increased total open position to 3
On 25 Nov ONGC was trading at 257.90. The strike last trading price was 0.9, which was -0.55 lower than the previous day. The implied volatity was 40.48, the open interest changed by 1 which increased total open position to 1
On 22 Nov ONGC was trading at 245.60. The strike last trading price was 1.45, which was -1.35 lower than the previous day. The implied volatity was 34.59, 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 2.8, which was 0.00 lower than the previous day. The implied volatity was 10.64, 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 2.8, which was 0.00 lower than the previous day. The implied volatity was 12.19, 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 2.8, which was lower than the previous day. The implied volatity was 12.19, the open interest changed by 0 which decreased total open position to 0
