ONGC
Oil And Natural Gas Corp.
Historical option data for ONGC
20 Dec 2024 04:12 PM IST
| ONGC 26DEC2024 224 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 237.10 | 72.3 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Dec | 241.85 | 72.3 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Dec | 244.15 | 72.3 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 17 Dec | 247.40 | 72.3 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Dec | 251.80 | 72.3 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Dec | 254.25 | 72.3 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Dec | 254.05 | 72.3 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Dec | 256.60 | 72.3 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Dec | 256.90 | 72.3 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 258.90 | 72.3 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Dec | 260.05 | 72.3 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 261.30 | 72.3 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 260.70 | 72.3 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 262.35 | 72.3 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 257.55 | 72.3 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 256.70 | 72.3 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 252.20 | 72.3 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 254.30 | 72.3 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 254.25 | 72.3 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 257.90 | 72.3 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 245.60 | 72.3 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 242.15 | 72.3 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 248.00 | 72.3 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 248.00 | 72.3 | - | 0 | 0 | 0 | ||||
For Oil And Natural Gas Corp. - strike price 224 expiring on 26DEC2024
Delta for 224 CE is -
Historical price for 224 CE is as follows
On 20 Dec ONGC was trading at 237.10. The strike last trading price was 72.3, 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 72.3, 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 72.3, 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 72.3, 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 72.3, 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 72.3, 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 72.3, 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 72.3, 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 72.3, 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 72.3, 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 72.3, 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 72.3, 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 72.3, 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 72.3, 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 72.3, 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 72.3, 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 72.3, 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 72.3, 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 72.3, 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 72.3, 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 72.3, 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 72.3, 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 72.3, 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 72.3, 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 224 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.07
Vega: 0.04
Theta: -0.10
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 237.10 | 0.3 | 0.10 | 32.03 | 70 | -15 | 138 |
| 19 Dec | 241.85 | 0.2 | -0.05 | 33.99 | 69 | -24 | 156 |
| 18 Dec | 244.15 | 0.25 | 0.10 | 35.60 | 34 | -20 | 180 |
| 17 Dec | 247.40 | 0.15 | -0.05 | 34.11 | 36 | -5 | 202 |
| 16 Dec | 251.80 | 0.2 | 0.00 | 39.03 | 7 | 0 | 209 |
| 13 Dec | 254.25 | 0.2 | 0.00 | 37.65 | 23 | -1 | 209 |
| 12 Dec | 254.05 | 0.2 | 0.00 | 35.24 | 27 | -4 | 223 |
| 11 Dec | 256.60 | 0.2 | -0.10 | 36.91 | 119 | -88 | 230 |
| 10 Dec | 256.90 | 0.3 | 0.00 | 38.18 | 18 | -5 | 318 |
| 9 Dec | 258.90 | 0.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 260.05 | 0.3 | 0.00 | 37.84 | 1 | 0 | 323 |
| 5 Dec | 261.30 | 0.3 | -0.10 | 36.86 | 26 | 20 | 326 |
| 4 Dec | 260.70 | 0.4 | 0.00 | 37.66 | 59 | 31 | 307 |
| 3 Dec | 262.35 | 0.4 | -0.25 | 37.71 | 279 | -91 | 277 |
| 2 Dec | 257.55 | 0.65 | -0.15 | 37.65 | 239 | 42 | 366 |
| 29 Nov | 256.70 | 0.8 | -0.50 | 36.88 | 243 | 4 | 312 |
| 28 Nov | 252.20 | 1.3 | 0.20 | 37.87 | 127 | 32 | 309 |
| 27 Nov | 254.30 | 1.1 | -0.15 | 36.87 | 8 | -1 | 277 |
| 26 Nov | 254.25 | 1.25 | 0.15 | 37.42 | 9 | -3 | 278 |
| 25 Nov | 257.90 | 1.1 | -0.80 | 38.96 | 226 | 17 | 280 |
| 22 Nov | 245.60 | 1.9 | -0.70 | 32.68 | 100 | 36 | 299 |
| 21 Nov | 242.15 | 2.6 | 0.90 | 33.32 | 117 | 5 | 264 |
| 20 Nov | 248.00 | 1.7 | 0.00 | 32.43 | 167 | 259 | 258 |
| 19 Nov | 248.00 | 1.7 | 32.43 | 167 | -13 | 258 | |
For Oil And Natural Gas Corp. - strike price 224 expiring on 26DEC2024
Delta for 224 PE is -0.07
Historical price for 224 PE is as follows
On 20 Dec ONGC was trading at 237.10. The strike last trading price was 0.3, which was 0.10 higher than the previous day. The implied volatity was 32.03, the open interest changed by -15 which decreased total open position to 138
On 19 Dec ONGC was trading at 241.85. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 33.99, the open interest changed by -24 which decreased total open position to 156
On 18 Dec ONGC was trading at 244.15. The strike last trading price was 0.25, which was 0.10 higher than the previous day. The implied volatity was 35.60, the open interest changed by -20 which decreased total open position to 180
On 17 Dec ONGC was trading at 247.40. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 34.11, the open interest changed by -5 which decreased total open position to 202
On 16 Dec ONGC was trading at 251.80. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 39.03, the open interest changed by 0 which decreased total open position to 209
On 13 Dec ONGC was trading at 254.25. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 37.65, the open interest changed by -1 which decreased total open position to 209
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 35.24, the open interest changed by -4 which decreased total open position to 223
On 11 Dec ONGC was trading at 256.60. The strike last trading price was 0.2, which was -0.10 lower than the previous day. The implied volatity was 36.91, the open interest changed by -88 which decreased total open position to 230
On 10 Dec ONGC was trading at 256.90. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was 38.18, the open interest changed by -5 which decreased total open position to 318
On 9 Dec ONGC was trading at 258.90. The strike last trading price was 0.3, 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 0.3, which was 0.00 lower than the previous day. The implied volatity was 37.84, the open interest changed by 0 which decreased total open position to 323
On 5 Dec ONGC was trading at 261.30. The strike last trading price was 0.3, which was -0.10 lower than the previous day. The implied volatity was 36.86, the open interest changed by 20 which increased total open position to 326
On 4 Dec ONGC was trading at 260.70. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was 37.66, the open interest changed by 31 which increased total open position to 307
On 3 Dec ONGC was trading at 262.35. The strike last trading price was 0.4, which was -0.25 lower than the previous day. The implied volatity was 37.71, the open interest changed by -91 which decreased total open position to 277
On 2 Dec ONGC was trading at 257.55. The strike last trading price was 0.65, which was -0.15 lower than the previous day. The implied volatity was 37.65, the open interest changed by 42 which increased total open position to 366
On 29 Nov ONGC was trading at 256.70. The strike last trading price was 0.8, which was -0.50 lower than the previous day. The implied volatity was 36.88, the open interest changed by 4 which increased total open position to 312
On 28 Nov ONGC was trading at 252.20. The strike last trading price was 1.3, which was 0.20 higher than the previous day. The implied volatity was 37.87, the open interest changed by 32 which increased total open position to 309
On 27 Nov ONGC was trading at 254.30. The strike last trading price was 1.1, which was -0.15 lower than the previous day. The implied volatity was 36.87, the open interest changed by -1 which decreased total open position to 277
On 26 Nov ONGC was trading at 254.25. The strike last trading price was 1.25, which was 0.15 higher than the previous day. The implied volatity was 37.42, the open interest changed by -3 which decreased total open position to 278
On 25 Nov ONGC was trading at 257.90. The strike last trading price was 1.1, which was -0.80 lower than the previous day. The implied volatity was 38.96, the open interest changed by 17 which increased total open position to 280
On 22 Nov ONGC was trading at 245.60. The strike last trading price was 1.9, which was -0.70 lower than the previous day. The implied volatity was 32.68, the open interest changed by 36 which increased total open position to 299
On 21 Nov ONGC was trading at 242.15. The strike last trading price was 2.6, which was 0.90 higher than the previous day. The implied volatity was 33.32, the open interest changed by 5 which increased total open position to 264
On 20 Nov ONGC was trading at 248.00. The strike last trading price was 1.7, which was 0.00 lower than the previous day. The implied volatity was 32.43, the open interest changed by 259 which increased total open position to 258
On 19 Nov ONGC was trading at 248.00. The strike last trading price was 1.7, which was lower than the previous day. The implied volatity was 32.43, the open interest changed by -13 which decreased total open position to 258
