ONGC
Oil And Natural Gas Corp.
Historical option data for ONGC
21 Nov 2024 04:12 PM IST
| ONGC 28NOV2024 220 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 242.15 | 28.5 | 28.50 | - | 0 | 0 | 0 | |||
| 20 Nov | 248.00 | 0 | -33.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Nov | 250.65 | 33 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 14 Nov | 250.80 | 33 | 0.00 | 0.00 | 0 | -7 | 0 | |||
| 13 Nov | 252.55 | 33 | -4.70 | 32.73 | 27 | -7 | 16 | |||
| 12 Nov | 256.15 | 37.7 | 0.00 | 0.00 | 0 | 5 | 0 | |||
|
|
||||||||||
| 11 Nov | 256.90 | 37.7 | -2.30 | - | 9 | 5 | 24 | |||
| 8 Nov | 262.55 | 40 | -5.00 | - | 2 | 1 | 18 | |||
| 7 Nov | 265.20 | 45 | -2.00 | - | 6 | 5 | 16 | |||
| 6 Nov | 269.05 | 47 | -4.00 | - | 10 | 8 | 9 | |||
| 5 Nov | 267.40 | 51 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Nov | 265.30 | 51 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 1 Nov | 271.75 | 51 | 6.75 | - | 1 | 0 | 2 | |||
| 31 Oct | 266.15 | 44.25 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 261.65 | 44.25 | 0.00 | - | 10 | 4 | 6 | |||
| 29 Oct | 265.00 | 44.25 | 0.00 | - | 0 | 2 | 0 | |||
| 28 Oct | 263.35 | 44.25 | - | 2 | 1 | 1 | ||||
For Oil And Natural Gas Corp. - strike price 220 expiring on 28NOV2024
Delta for 220 CE is -
Historical price for 220 CE is as follows
On 21 Nov ONGC was trading at 242.15. The strike last trading price was 28.5, which was 28.50 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 -33.00 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 Nov ONGC was trading at 250.65. The strike last trading price was 33, 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 14 Nov ONGC was trading at 250.80. The strike last trading price was 33, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -7 which decreased total open position to 0
On 13 Nov ONGC was trading at 252.55. The strike last trading price was 33, which was -4.70 lower than the previous day. The implied volatity was 32.73, the open interest changed by -7 which decreased total open position to 16
On 12 Nov ONGC was trading at 256.15. The strike last trading price was 37.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 11 Nov ONGC was trading at 256.90. The strike last trading price was 37.7, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 24
On 8 Nov ONGC was trading at 262.55. The strike last trading price was 40, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 18
On 7 Nov ONGC was trading at 265.20. The strike last trading price was 45, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 16
On 6 Nov ONGC was trading at 269.05. The strike last trading price was 47, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 9
On 5 Nov ONGC was trading at 267.40. The strike last trading price was 51, 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 Nov ONGC was trading at 265.30. The strike last trading price was 51, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 1 Nov ONGC was trading at 271.75. The strike last trading price was 51, which was 6.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 31 Oct ONGC was trading at 266.15. The strike last trading price was 44.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct ONGC was trading at 261.65. The strike last trading price was 44.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct ONGC was trading at 265.00. The strike last trading price was 44.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct ONGC was trading at 263.35. The strike last trading price was 44.25, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| ONGC 28NOV2024 220 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.05
Vega: 0.03
Theta: -0.10
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 242.15 | 0.3 | 0.30 | 43.66 | 55 | 35 | 35 |
| 20 Nov | 248.00 | 0 | -0.20 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 250.65 | 0.2 | -0.05 | 43.31 | 106 | -9 | 607 |
| 14 Nov | 250.80 | 0.25 | 0.00 | 38.51 | 200 | 17 | 621 |
| 13 Nov | 252.55 | 0.25 | -0.05 | 38.06 | 270 | 0 | 604 |
| 12 Nov | 256.15 | 0.3 | -0.10 | 41.49 | 361 | -27 | 616 |
| 11 Nov | 256.90 | 0.4 | 0.05 | 43.68 | 292 | 77 | 642 |
| 8 Nov | 262.55 | 0.35 | 0.10 | 42.44 | 110 | 13 | 565 |
| 7 Nov | 265.20 | 0.25 | 0.05 | 42.03 | 111 | -5 | 552 |
| 6 Nov | 269.05 | 0.2 | -0.15 | 41.49 | 345 | 57 | 559 |
| 5 Nov | 267.40 | 0.35 | -0.30 | 43.81 | 378 | 121 | 503 |
| 4 Nov | 265.30 | 0.65 | 0.15 | 46.91 | 686 | 249 | 381 |
| 1 Nov | 271.75 | 0.5 | -0.15 | 47.59 | 30 | 8 | 137 |
| 31 Oct | 266.15 | 0.65 | -0.15 | - | 94 | 52 | 130 |
| 30 Oct | 261.65 | 0.8 | 0.00 | - | 81 | 35 | 77 |
| 29 Oct | 265.00 | 0.8 | -0.05 | - | 31 | 22 | 41 |
| 28 Oct | 263.35 | 0.85 | - | 20 | 18 | 18 | |
For Oil And Natural Gas Corp. - strike price 220 expiring on 28NOV2024
Delta for 220 PE is -0.05
Historical price for 220 PE is as follows
On 21 Nov ONGC was trading at 242.15. The strike last trading price was 0.3, which was 0.30 higher than the previous day. The implied volatity was 43.66, the open interest changed by 35 which increased total open position to 35
On 20 Nov ONGC was trading at 248.00. The strike last trading price was 0, which was -0.20 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 0.2, which was -0.05 lower than the previous day. The implied volatity was 43.31, the open interest changed by -9 which decreased total open position to 607
On 14 Nov ONGC was trading at 250.80. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 38.51, the open interest changed by 17 which increased total open position to 621
On 13 Nov ONGC was trading at 252.55. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 38.06, the open interest changed by 0 which decreased total open position to 604
On 12 Nov ONGC was trading at 256.15. The strike last trading price was 0.3, which was -0.10 lower than the previous day. The implied volatity was 41.49, the open interest changed by -27 which decreased total open position to 616
On 11 Nov ONGC was trading at 256.90. The strike last trading price was 0.4, which was 0.05 higher than the previous day. The implied volatity was 43.68, the open interest changed by 77 which increased total open position to 642
On 8 Nov ONGC was trading at 262.55. The strike last trading price was 0.35, which was 0.10 higher than the previous day. The implied volatity was 42.44, the open interest changed by 13 which increased total open position to 565
On 7 Nov ONGC was trading at 265.20. The strike last trading price was 0.25, which was 0.05 higher than the previous day. The implied volatity was 42.03, the open interest changed by -5 which decreased total open position to 552
On 6 Nov ONGC was trading at 269.05. The strike last trading price was 0.2, which was -0.15 lower than the previous day. The implied volatity was 41.49, the open interest changed by 57 which increased total open position to 559
On 5 Nov ONGC was trading at 267.40. The strike last trading price was 0.35, which was -0.30 lower than the previous day. The implied volatity was 43.81, the open interest changed by 121 which increased total open position to 503
On 4 Nov ONGC was trading at 265.30. The strike last trading price was 0.65, which was 0.15 higher than the previous day. The implied volatity was 46.91, the open interest changed by 249 which increased total open position to 381
On 1 Nov ONGC was trading at 271.75. The strike last trading price was 0.5, which was -0.15 lower than the previous day. The implied volatity was 47.59, the open interest changed by 8 which increased total open position to 137
On 31 Oct ONGC was trading at 266.15. The strike last trading price was 0.65, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct ONGC was trading at 261.65. The strike last trading price was 0.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct ONGC was trading at 265.00. The strike last trading price was 0.8, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct ONGC was trading at 263.35. The strike last trading price was 0.85, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
