ONGC
Oil And Natural Gas Corp.
Historical option data for ONGC
20 Dec 2024 04:12 PM IST
| ONGC 26DEC2024 220 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 | 37.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Dec | 241.85 | 37.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Dec | 244.15 | 37.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 247.40 | 37.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 251.80 | 37.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 254.25 | 37.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 254.05 | 37.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 256.60 | 37.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 256.90 | 37.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 258.90 | 37.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 260.05 | 37.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 261.30 | 37.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 260.70 | 37.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 262.35 | 37.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Dec | 257.55 | 37.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 29 Nov | 256.70 | 37.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 28 Nov | 252.20 | 37.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 27 Nov | 254.30 | 37.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 26 Nov | 254.25 | 37.55 | -3.90 | 40.32 | 1 | 0 | 1 | |||
| 25 Nov | 257.90 | 41.45 | 9.30 | 36.15 | 1 | 0 | 0 | |||
| 22 Nov | 245.60 | 32.15 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 21 Nov | 242.15 | 32.15 | 32.15 | - | 0 | 0 | 0 | |||
| 20 Nov | 248.00 | 0 | -81.05 | 0.00 | 0 | 0 | 0 | |||
| 18 Nov | 250.65 | 81.05 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 250.80 | 81.05 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 252.55 | 81.05 | - | 0 | 0 | 0 | ||||
For Oil And Natural Gas Corp. - strike price 220 expiring on 26DEC2024
Delta for 220 CE is 0.00
Historical price for 220 CE is as follows
On 20 Dec ONGC was trading at 237.10. The strike last trading price was 37.55, 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 37.55, 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 37.55, 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 37.55, 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 37.55, 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 37.55, 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 37.55, 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 37.55, 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 37.55, 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 37.55, 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 37.55, 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 37.55, 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 37.55, 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 37.55, 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 37.55, 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 37.55, 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 37.55, 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 37.55, 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 37.55, which was -3.90 lower than the previous day. The implied volatity was 40.32, the open interest changed by 0 which decreased total open position to 1
On 25 Nov ONGC was trading at 257.90. The strike last trading price was 41.45, which was 9.30 higher than the previous day. The implied volatity was 36.15, 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 32.15, 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 32.15, which was 32.15 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 -81.05 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 81.05, 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 14 Nov ONGC was trading at 250.80. The strike last trading price was 81.05, 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 13 Nov ONGC was trading at 252.55. The strike last trading price was 81.05, 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 220 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.05
Vega: 0.03
Theta: -0.10
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 237.10 | 0.25 | 0.00 | 37.83 | 43 | -20 | 551 |
| 19 Dec | 241.85 | 0.25 | 0.05 | 41.88 | 288 | 13 | 576 |
| 18 Dec | 244.15 | 0.2 | 0.00 | 39.77 | 152 | -50 | 564 |
| 17 Dec | 247.40 | 0.2 | 0.00 | 41.20 | 57 | 1 | 617 |
| 16 Dec | 251.80 | 0.2 | -0.05 | 44.20 | 4 | -2 | 615 |
| 13 Dec | 254.25 | 0.25 | 0.00 | 43.53 | 22 | 6 | 616 |
| 12 Dec | 254.05 | 0.25 | 0.00 | 41.14 | 2 | 0 | 608 |
| 11 Dec | 256.60 | 0.25 | 0.05 | 42.38 | 7 | -2 | 609 |
| 10 Dec | 256.90 | 0.2 | 0.00 | 39.30 | 275 | 94 | 611 |
| 9 Dec | 258.90 | 0.2 | 0.00 | 0.00 | 0 | -114 | 0 |
| 6 Dec | 260.05 | 0.2 | -0.05 | 37.77 | 227 | -85 | 546 |
| 5 Dec | 261.30 | 0.25 | 0.00 | 39.06 | 257 | 77 | 631 |
| 4 Dec | 260.70 | 0.25 | -0.05 | 37.84 | 151 | 110 | 571 |
| 3 Dec | 262.35 | 0.3 | -0.20 | 39.05 | 245 | 52 | 461 |
| 2 Dec | 257.55 | 0.5 | -0.15 | 39.08 | 414 | -7 | 410 |
| 29 Nov | 256.70 | 0.65 | -0.40 | 38.61 | 646 | 114 | 416 |
| 28 Nov | 252.20 | 1.05 | 0.05 | 39.45 | 151 | 62 | 302 |
| 27 Nov | 254.30 | 1 | -0.05 | 39.68 | 305 | 197 | 239 |
| 26 Nov | 254.25 | 1.05 | 0.15 | 39.40 | 27 | 16 | 41 |
| 25 Nov | 257.90 | 0.9 | -0.60 | 40.43 | 36 | 19 | 19 |
| 22 Nov | 245.60 | 1.5 | -1.10 | 33.97 | 7 | 6 | 6 |
| 21 Nov | 242.15 | 2.6 | 2.60 | 10.29 | 0 | 0 | 0 |
| 20 Nov | 248.00 | 0 | -1.35 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 250.65 | 1.35 | -0.05 | 35.24 | 44 | 33 | 98 |
| 14 Nov | 250.80 | 1.4 | -0.05 | 34.19 | 1,259 | 54 | 64 |
| 13 Nov | 252.55 | 1.45 | 34.76 | 12 | 9 | 9 | |
For Oil And Natural Gas Corp. - strike price 220 expiring on 26DEC2024
Delta for 220 PE is -0.05
Historical price for 220 PE is as follows
On 20 Dec ONGC was trading at 237.10. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 37.83, the open interest changed by -20 which decreased total open position to 551
On 19 Dec ONGC was trading at 241.85. The strike last trading price was 0.25, which was 0.05 higher than the previous day. The implied volatity was 41.88, the open interest changed by 13 which increased total open position to 576
On 18 Dec ONGC was trading at 244.15. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 39.77, the open interest changed by -50 which decreased total open position to 564
On 17 Dec ONGC was trading at 247.40. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 41.20, the open interest changed by 1 which increased total open position to 617
On 16 Dec ONGC was trading at 251.80. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 44.20, the open interest changed by -2 which decreased total open position to 615
On 13 Dec ONGC was trading at 254.25. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 43.53, the open interest changed by 6 which increased total open position to 616
On 12 Dec ONGC was trading at 254.05. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 41.14, the open interest changed by 0 which decreased total open position to 608
On 11 Dec ONGC was trading at 256.60. The strike last trading price was 0.25, which was 0.05 higher than the previous day. The implied volatity was 42.38, the open interest changed by -2 which decreased total open position to 609
On 10 Dec ONGC was trading at 256.90. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 39.30, the open interest changed by 94 which increased total open position to 611
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 0.00, the open interest changed by -114 which decreased total open position to 0
On 6 Dec ONGC was trading at 260.05. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 37.77, the open interest changed by -85 which decreased total open position to 546
On 5 Dec ONGC was trading at 261.30. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 39.06, the open interest changed by 77 which increased total open position to 631
On 4 Dec ONGC was trading at 260.70. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 37.84, the open interest changed by 110 which increased total open position to 571
On 3 Dec ONGC was trading at 262.35. The strike last trading price was 0.3, which was -0.20 lower than the previous day. The implied volatity was 39.05, the open interest changed by 52 which increased total open position to 461
On 2 Dec ONGC was trading at 257.55. The strike last trading price was 0.5, which was -0.15 lower than the previous day. The implied volatity was 39.08, the open interest changed by -7 which decreased total open position to 410
On 29 Nov ONGC was trading at 256.70. The strike last trading price was 0.65, which was -0.40 lower than the previous day. The implied volatity was 38.61, the open interest changed by 114 which increased total open position to 416
On 28 Nov ONGC was trading at 252.20. The strike last trading price was 1.05, which was 0.05 higher than the previous day. The implied volatity was 39.45, the open interest changed by 62 which increased total open position to 302
On 27 Nov ONGC was trading at 254.30. The strike last trading price was 1, which was -0.05 lower than the previous day. The implied volatity was 39.68, the open interest changed by 197 which increased total open position to 239
On 26 Nov ONGC was trading at 254.25. The strike last trading price was 1.05, which was 0.15 higher than the previous day. The implied volatity was 39.40, the open interest changed by 16 which increased total open position to 41
On 25 Nov ONGC was trading at 257.90. The strike last trading price was 0.9, which was -0.60 lower than the previous day. The implied volatity was 40.43, the open interest changed by 19 which increased total open position to 19
On 22 Nov ONGC was trading at 245.60. The strike last trading price was 1.5, which was -1.10 lower than the previous day. The implied volatity was 33.97, the open interest changed by 6 which increased total open position to 6
On 21 Nov ONGC was trading at 242.15. The strike last trading price was 2.6, which was 2.60 higher than the previous day. The implied volatity was 10.29, 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 -1.35 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 1.35, which was -0.05 lower than the previous day. The implied volatity was 35.24, the open interest changed by 33 which increased total open position to 98
On 14 Nov ONGC was trading at 250.80. The strike last trading price was 1.4, which was -0.05 lower than the previous day. The implied volatity was 34.19, the open interest changed by 54 which increased total open position to 64
On 13 Nov ONGC was trading at 252.55. The strike last trading price was 1.45, which was lower than the previous day. The implied volatity was 34.76, the open interest changed by 9 which increased total open position to 9
