ONGC
Oil And Natural Gas Corp.
Historical option data for ONGC
20 Dec 2024 04:12 PM IST
| ONGC 26DEC2024 225 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 237.10 | 12.5 | -5.50 | - | 160 | 79 | 81 | |||
| 19 Dec | 241.85 | 18 | -10.20 | 36.96 | 8 | 3 | 3 | |||
| 18 Dec | 244.15 | 28.2 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Dec | 247.40 | 28.2 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Dec | 251.80 | 28.2 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Dec | 254.25 | 28.2 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 12 Dec | 254.05 | 28.2 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Dec | 256.60 | 28.2 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Dec | 256.90 | 28.2 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 258.90 | 28.2 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Dec | 260.05 | 28.2 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 261.30 | 28.2 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 260.70 | 28.2 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 262.35 | 28.2 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 257.55 | 28.2 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 256.70 | 28.2 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 252.20 | 28.2 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 254.30 | 28.2 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 254.25 | 28.2 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 257.90 | 28.2 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 245.60 | 28.2 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 242.15 | 28.2 | 28.20 | - | 0 | 0 | 0 | |||
| 20 Nov | 248.00 | 0 | -46.45 | 0.00 | 0 | 0 | 0 | |||
| 18 Nov | 250.65 | 46.45 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 250.80 | 46.45 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 252.55 | 46.45 | - | 0 | 0 | 0 | ||||
For Oil And Natural Gas Corp. - strike price 225 expiring on 26DEC2024
Delta for 225 CE is -
Historical price for 225 CE is as follows
On 20 Dec ONGC was trading at 237.10. The strike last trading price was 12.5, which was -5.50 lower than the previous day. The implied volatity was -, the open interest changed by 79 which increased total open position to 81
On 19 Dec ONGC was trading at 241.85. The strike last trading price was 18, which was -10.20 lower than the previous day. The implied volatity was 36.96, the open interest changed by 3 which increased total open position to 3
On 18 Dec ONGC was trading at 244.15. The strike last trading price was 28.2, 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 28.2, 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 28.2, 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 28.2, 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 28.2, 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 28.2, 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 28.2, 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 28.2, 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 28.2, 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 28.2, 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 28.2, 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 28.2, 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 28.2, 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 28.2, 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 28.2, 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 28.2, 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 28.2, 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 28.2, 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 28.2, 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 28.2, which was 28.20 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 -46.45 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 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 14 Nov ONGC was trading at 250.80. 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 Nov ONGC was trading at 252.55. 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 225 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 | 0.05 | 30.18 | 212 | 103 | 158 |
| 19 Dec | 241.85 | 0.25 | 0.00 | 33.97 | 129 | -1 | 60 |
| 18 Dec | 244.15 | 0.25 | 0.10 | 34.13 | 12 | -9 | 61 |
| 17 Dec | 247.40 | 0.15 | -0.05 | 32.86 | 67 | -22 | 77 |
| 16 Dec | 251.80 | 0.2 | 0.00 | 38.12 | 26 | 1 | 98 |
| 13 Dec | 254.25 | 0.2 | -0.10 | 36.60 | 48 | -21 | 102 |
| 12 Dec | 254.05 | 0.3 | 0.10 | 37.09 | 14 | -3 | 122 |
| 11 Dec | 256.60 | 0.2 | -0.15 | 35.91 | 7 | 0 | 126 |
| 10 Dec | 256.90 | 0.35 | 0.10 | 38.24 | 37 | -2 | 129 |
| 9 Dec | 258.90 | 0.25 | -0.05 | 36.55 | 11 | -5 | 132 |
| 6 Dec | 260.05 | 0.3 | -0.05 | 36.02 | 29 | -25 | 137 |
| 5 Dec | 261.30 | 0.35 | 0.00 | 37.04 | 108 | 3 | 162 |
| 4 Dec | 260.70 | 0.35 | 0.00 | 35.84 | 156 | -95 | 159 |
| 3 Dec | 262.35 | 0.35 | -0.35 | 35.94 | 256 | 90 | 247 |
| 2 Dec | 257.55 | 0.7 | -0.15 | 37.37 | 179 | 64 | 160 |
| 29 Nov | 256.70 | 0.85 | -0.45 | 36.52 | 202 | 31 | 98 |
| 28 Nov | 252.20 | 1.3 | 0.10 | 36.90 | 65 | 35 | 66 |
| 27 Nov | 254.30 | 1.2 | -0.15 | 36.93 | 31 | 1 | 32 |
| 26 Nov | 254.25 | 1.35 | 0.25 | 37.41 | 7 | 2 | 30 |
| 25 Nov | 257.90 | 1.1 | -0.90 | 38.06 | 39 | 27 | 28 |
| 22 Nov | 245.60 | 2 | -0.50 | 32.27 | 47 | 38 | 39 |
| 21 Nov | 242.15 | 2.5 | 2.50 | 31.76 | 1 | 0 | 0 |
| 20 Nov | 248.00 | 0 | -2.80 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 250.65 | 2.8 | 0.00 | 10.91 | 0 | 0 | 0 |
| 14 Nov | 250.80 | 2.8 | 0.00 | 10.60 | 0 | 0 | 0 |
| 13 Nov | 252.55 | 2.8 | 11.36 | 0 | 0 | 0 | |
For Oil And Natural Gas Corp. - strike price 225 expiring on 26DEC2024
Delta for 225 PE is -0.07
Historical price for 225 PE is as follows
On 20 Dec ONGC was trading at 237.10. The strike last trading price was 0.3, which was 0.05 higher than the previous day. The implied volatity was 30.18, the open interest changed by 103 which increased total open position to 158
On 19 Dec ONGC was trading at 241.85. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 33.97, the open interest changed by -1 which decreased total open position to 60
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 34.13, the open interest changed by -9 which decreased total open position to 61
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 32.86, the open interest changed by -22 which decreased total open position to 77
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 38.12, the open interest changed by 1 which increased total open position to 98
On 13 Dec ONGC was trading at 254.25. The strike last trading price was 0.2, which was -0.10 lower than the previous day. The implied volatity was 36.60, the open interest changed by -21 which decreased total open position to 102
On 12 Dec ONGC was trading at 254.05. The strike last trading price was 0.3, which was 0.10 higher than the previous day. The implied volatity was 37.09, the open interest changed by -3 which decreased total open position to 122
On 11 Dec ONGC was trading at 256.60. The strike last trading price was 0.2, which was -0.15 lower than the previous day. The implied volatity was 35.91, the open interest changed by 0 which decreased total open position to 126
On 10 Dec ONGC was trading at 256.90. The strike last trading price was 0.35, which was 0.10 higher than the previous day. The implied volatity was 38.24, the open interest changed by -2 which decreased total open position to 129
On 9 Dec ONGC was trading at 258.90. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 36.55, the open interest changed by -5 which decreased total open position to 132
On 6 Dec ONGC was trading at 260.05. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 36.02, the open interest changed by -25 which decreased total open position to 137
On 5 Dec ONGC was trading at 261.30. The strike last trading price was 0.35, which was 0.00 lower than the previous day. The implied volatity was 37.04, the open interest changed by 3 which increased total open position to 162
On 4 Dec ONGC was trading at 260.70. The strike last trading price was 0.35, which was 0.00 lower than the previous day. The implied volatity was 35.84, the open interest changed by -95 which decreased total open position to 159
On 3 Dec ONGC was trading at 262.35. The strike last trading price was 0.35, which was -0.35 lower than the previous day. The implied volatity was 35.94, the open interest changed by 90 which increased total open position to 247
On 2 Dec ONGC was trading at 257.55. The strike last trading price was 0.7, which was -0.15 lower than the previous day. The implied volatity was 37.37, the open interest changed by 64 which increased total open position to 160
On 29 Nov ONGC was trading at 256.70. The strike last trading price was 0.85, which was -0.45 lower than the previous day. The implied volatity was 36.52, the open interest changed by 31 which increased total open position to 98
On 28 Nov ONGC was trading at 252.20. The strike last trading price was 1.3, which was 0.10 higher than the previous day. The implied volatity was 36.90, the open interest changed by 35 which increased total open position to 66
On 27 Nov ONGC was trading at 254.30. The strike last trading price was 1.2, which was -0.15 lower than the previous day. The implied volatity was 36.93, the open interest changed by 1 which increased total open position to 32
On 26 Nov ONGC was trading at 254.25. The strike last trading price was 1.35, which was 0.25 higher than the previous day. The implied volatity was 37.41, the open interest changed by 2 which increased total open position to 30
On 25 Nov ONGC was trading at 257.90. The strike last trading price was 1.1, which was -0.90 lower than the previous day. The implied volatity was 38.06, the open interest changed by 27 which increased total open position to 28
On 22 Nov ONGC was trading at 245.60. The strike last trading price was 2, which was -0.50 lower than the previous day. The implied volatity was 32.27, the open interest changed by 38 which increased total open position to 39
On 21 Nov ONGC was trading at 242.15. The strike last trading price was 2.5, which was 2.50 higher than the previous day. The implied volatity was 31.76, 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 -2.80 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 2.8, which was 0.00 lower than the previous day. The implied volatity was 10.91, 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 2.8, which was 0.00 lower than the previous day. The implied volatity was 10.60, 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 2.8, which was lower than the previous day. The implied volatity was 11.36, the open interest changed by 0 which decreased total open position to 0
