ONGC
Oil And Natural Gas Corp.
Historical option data for ONGC
20 Dec 2024 04:12 PM IST
| ONGC 26DEC2024 229 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
|
|
||||||||||
| 20 Dec | 237.10 | 38.45 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Dec | 241.85 | 38.45 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Dec | 244.15 | 38.45 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Dec | 247.40 | 38.45 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Dec | 251.80 | 38.45 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Dec | 254.25 | 38.45 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Dec | 254.05 | 38.45 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Dec | 256.60 | 38.45 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Dec | 256.90 | 38.45 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 258.90 | 38.45 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Dec | 260.05 | 38.45 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 261.30 | 38.45 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 260.70 | 38.45 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 262.35 | 38.45 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 257.55 | 38.45 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 256.70 | 38.45 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 252.20 | 38.45 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 254.30 | 38.45 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 254.25 | 38.45 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 257.90 | 38.45 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 245.60 | 38.45 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 242.15 | 38.45 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 248.00 | 38.45 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 248.00 | 38.45 | - | 0 | 0 | 0 | ||||
For Oil And Natural Gas Corp. - strike price 229 expiring on 26DEC2024
Delta for 229 CE is -
Historical price for 229 CE is as follows
On 20 Dec ONGC was trading at 237.10. The strike last trading price was 38.45, 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 38.45, 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 38.45, 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 38.45, 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 38.45, 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 38.45, 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 38.45, 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 38.45, 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 38.45, 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 38.45, 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 38.45, 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 38.45, 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 38.45, 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 38.45, 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 38.45, 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 38.45, 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 38.45, 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 38.45, 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 38.45, 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 38.45, 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 38.45, 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 38.45, 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 38.45, 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 38.45, 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 229 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.14
Vega: 0.07
Theta: -0.15
Gamma: 0.03
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 237.10 | 0.6 | 0.20 | 27.71 | 501 | 60 | 229 |
| 19 Dec | 241.85 | 0.4 | 0.05 | 30.77 | 685 | 64 | 189 |
| 18 Dec | 244.15 | 0.35 | 0.05 | 30.42 | 208 | -32 | 128 |
| 17 Dec | 247.40 | 0.3 | 0.00 | 31.81 | 264 | -17 | 157 |
| 16 Dec | 251.80 | 0.3 | 0.00 | 35.59 | 105 | -74 | 177 |
| 13 Dec | 254.25 | 0.3 | -0.05 | 34.90 | 165 | -12 | 240 |
| 12 Dec | 254.05 | 0.35 | -0.05 | 33.79 | 86 | -11 | 252 |
| 11 Dec | 256.60 | 0.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 256.90 | 0.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 258.90 | 0.4 | -0.10 | 36.10 | 3 | 0 | 263 |
| 6 Dec | 260.05 | 0.5 | 0.00 | 0.00 | 0 | -2 | 0 |
| 5 Dec | 261.30 | 0.5 | 0.05 | 36.07 | 9 | -2 | 263 |
| 4 Dec | 260.70 | 0.45 | 0.00 | 34.08 | 2 | 0 | 265 |
| 3 Dec | 262.35 | 0.45 | -0.40 | 34.27 | 171 | 24 | 266 |
| 2 Dec | 257.55 | 0.85 | -0.20 | 35.32 | 297 | 29 | 247 |
| 29 Nov | 256.70 | 1.05 | -0.50 | 34.78 | 237 | 39 | 219 |
| 28 Nov | 252.20 | 1.55 | -0.05 | 34.86 | 60 | -9 | 178 |
| 27 Nov | 254.30 | 1.6 | 0.00 | 36.08 | 1 | 0 | 188 |
| 26 Nov | 254.25 | 1.6 | 0.20 | 35.17 | 9 | 0 | 188 |
| 25 Nov | 257.90 | 1.4 | -1.15 | 37.00 | 95 | -105 | 187 |
| 22 Nov | 245.60 | 2.55 | -1.25 | 31.07 | 217 | -72 | 220 |
| 21 Nov | 242.15 | 3.8 | 1.50 | 33.30 | 53 | -2 | 290 |
| 20 Nov | 248.00 | 2.3 | 0.00 | 31.06 | 468 | 292 | 292 |
| 19 Nov | 248.00 | 2.3 | 31.06 | 468 | 281 | 292 | |
For Oil And Natural Gas Corp. - strike price 229 expiring on 26DEC2024
Delta for 229 PE is -0.14
Historical price for 229 PE is as follows
On 20 Dec ONGC was trading at 237.10. The strike last trading price was 0.6, which was 0.20 higher than the previous day. The implied volatity was 27.71, the open interest changed by 60 which increased total open position to 229
On 19 Dec ONGC was trading at 241.85. The strike last trading price was 0.4, which was 0.05 higher than the previous day. The implied volatity was 30.77, the open interest changed by 64 which increased total open position to 189
On 18 Dec ONGC was trading at 244.15. The strike last trading price was 0.35, which was 0.05 higher than the previous day. The implied volatity was 30.42, the open interest changed by -32 which decreased total open position to 128
On 17 Dec ONGC was trading at 247.40. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was 31.81, the open interest changed by -17 which decreased total open position to 157
On 16 Dec ONGC was trading at 251.80. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was 35.59, the open interest changed by -74 which decreased total open position to 177
On 13 Dec ONGC was trading at 254.25. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 34.90, the open interest changed by -12 which decreased total open position to 240
On 12 Dec ONGC was trading at 254.05. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 33.79, the open interest changed by -11 which decreased total open position to 252
On 11 Dec ONGC was trading at 256.60. The strike last trading price was 0.4, 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 0.4, 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 0.4, which was -0.10 lower than the previous day. The implied volatity was 36.10, the open interest changed by 0 which decreased total open position to 263
On 6 Dec ONGC was trading at 260.05. The strike last trading price was 0.5, 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 5 Dec ONGC was trading at 261.30. The strike last trading price was 0.5, which was 0.05 higher than the previous day. The implied volatity was 36.07, the open interest changed by -2 which decreased total open position to 263
On 4 Dec ONGC was trading at 260.70. The strike last trading price was 0.45, which was 0.00 lower than the previous day. The implied volatity was 34.08, the open interest changed by 0 which decreased total open position to 265
On 3 Dec ONGC was trading at 262.35. The strike last trading price was 0.45, which was -0.40 lower than the previous day. The implied volatity was 34.27, the open interest changed by 24 which increased total open position to 266
On 2 Dec ONGC was trading at 257.55. The strike last trading price was 0.85, which was -0.20 lower than the previous day. The implied volatity was 35.32, the open interest changed by 29 which increased total open position to 247
On 29 Nov ONGC was trading at 256.70. The strike last trading price was 1.05, which was -0.50 lower than the previous day. The implied volatity was 34.78, the open interest changed by 39 which increased total open position to 219
On 28 Nov ONGC was trading at 252.20. The strike last trading price was 1.55, which was -0.05 lower than the previous day. The implied volatity was 34.86, the open interest changed by -9 which decreased total open position to 178
On 27 Nov ONGC was trading at 254.30. The strike last trading price was 1.6, which was 0.00 lower than the previous day. The implied volatity was 36.08, the open interest changed by 0 which decreased total open position to 188
On 26 Nov ONGC was trading at 254.25. The strike last trading price was 1.6, which was 0.20 higher than the previous day. The implied volatity was 35.17, the open interest changed by 0 which decreased total open position to 188
On 25 Nov ONGC was trading at 257.90. The strike last trading price was 1.4, which was -1.15 lower than the previous day. The implied volatity was 37.00, the open interest changed by -105 which decreased total open position to 187
On 22 Nov ONGC was trading at 245.60. The strike last trading price was 2.55, which was -1.25 lower than the previous day. The implied volatity was 31.07, the open interest changed by -72 which decreased total open position to 220
On 21 Nov ONGC was trading at 242.15. The strike last trading price was 3.8, which was 1.50 higher than the previous day. The implied volatity was 33.30, the open interest changed by -2 which decreased total open position to 290
On 20 Nov ONGC was trading at 248.00. The strike last trading price was 2.3, which was 0.00 lower than the previous day. The implied volatity was 31.06, the open interest changed by 292 which increased total open position to 292
On 19 Nov ONGC was trading at 248.00. The strike last trading price was 2.3, which was lower than the previous day. The implied volatity was 31.06, the open interest changed by 281 which increased total open position to 292
