`
[--[65.84.65.76]--]
ONGC
Oil And Natural Gas Corp.

250.8 -1.75 (-0.69%)

Back to Option Chain


Historical option data for ONGC

14 Nov 2024 04:12 PM IST
ONGC 28NOV2024 230 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
14 Nov 250.80 21.75 -1.95 - 9 1 46
13 Nov 252.55 23.7 -4.30 35.66 30 -13 41
12 Nov 256.15 28 -0.90 42.53 5 0 55
11 Nov 256.90 28.9 -1.80 36.44 8 -1 56
8 Nov 262.55 30.7 -4.60 - 9 0 58
7 Nov 265.20 35.3 -1.10 - 21 -3 58
6 Nov 269.05 36.4 -1.60 - 2 0 61
5 Nov 267.40 38 2.55 - 11 4 62
4 Nov 265.30 35.45 -0.55 - 60 56 59
1 Nov 271.75 36 0.00 0.00 0 0 0
31 Oct 266.15 36 0.00 - 0 0 0
30 Oct 261.65 36 0.00 - 0 0 0
29 Oct 265.00 36 0.00 - 0 2 0
28 Oct 263.35 36 -1.00 - 2 2 2
25 Oct 264.05 37 -60.30 - 1 0 0
24 Oct 269.10 97.3 0.00 - 0 0 0
23 Oct 270.85 97.3 - 0 0 0


For Oil And Natural Gas Corp. - strike price 230 expiring on 28NOV2024

Delta for 230 CE is -

Historical price for 230 CE is as follows

On 14 Nov ONGC was trading at 250.80. The strike last trading price was 21.75, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 46


On 13 Nov ONGC was trading at 252.55. The strike last trading price was 23.7, which was -4.30 lower than the previous day. The implied volatity was 35.66, the open interest changed by -13 which decreased total open position to 41


On 12 Nov ONGC was trading at 256.15. The strike last trading price was 28, which was -0.90 lower than the previous day. The implied volatity was 42.53, the open interest changed by 0 which decreased total open position to 55


On 11 Nov ONGC was trading at 256.90. The strike last trading price was 28.9, which was -1.80 lower than the previous day. The implied volatity was 36.44, the open interest changed by -1 which decreased total open position to 56


On 8 Nov ONGC was trading at 262.55. The strike last trading price was 30.7, which was -4.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 58


On 7 Nov ONGC was trading at 265.20. The strike last trading price was 35.3, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 58


On 6 Nov ONGC was trading at 269.05. The strike last trading price was 36.4, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 61


On 5 Nov ONGC was trading at 267.40. The strike last trading price was 38, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 62


On 4 Nov ONGC was trading at 265.30. The strike last trading price was 35.45, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 56 which increased total open position to 59


On 1 Nov ONGC was trading at 271.75. The strike last trading price was 36, 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 31 Oct ONGC was trading at 266.15. The strike last trading price was 36, 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 36, 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 36, 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 36, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Oct ONGC was trading at 264.05. The strike last trading price was 37, which was -60.30 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Oct ONGC was trading at 269.10. The strike last trading price was 97.3, 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 23 Oct ONGC was trading at 270.85. The strike last trading price was 97.3, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


ONGC 28NOV2024 230 PE
Delta: -0.07
Vega: 0.07
Theta: -0.08
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
14 Nov 250.80 0.55 -0.10 33.05 385 19 880
13 Nov 252.55 0.65 0.10 34.30 1,172 180 875
12 Nov 256.15 0.55 -0.25 35.75 1,096 -134 709
11 Nov 256.90 0.8 0.10 39.35 741 197 870
8 Nov 262.55 0.7 0.20 38.76 281 7 672
7 Nov 265.20 0.5 0.05 38.49 133 -14 666
6 Nov 269.05 0.45 -0.15 38.94 433 -44 689
5 Nov 267.40 0.6 -0.65 39.72 600 112 737
4 Nov 265.30 1.25 0.35 44.55 1,072 291 624
1 Nov 271.75 0.9 -0.35 44.95 29 4 329
31 Oct 266.15 1.25 -0.20 - 226 52 326
30 Oct 261.65 1.45 0.00 - 120 54 273
29 Oct 265.00 1.45 -0.25 - 170 92 214
28 Oct 263.35 1.7 -0.15 - 210 72 122
25 Oct 264.05 1.85 0.65 - 46 25 50
24 Oct 269.10 1.2 -0.05 - 21 13 24
23 Oct 270.85 1.25 - 13 10 10


For Oil And Natural Gas Corp. - strike price 230 expiring on 28NOV2024

Delta for 230 PE is -0.07

Historical price for 230 PE is as follows

On 14 Nov ONGC was trading at 250.80. The strike last trading price was 0.55, which was -0.10 lower than the previous day. The implied volatity was 33.05, the open interest changed by 19 which increased total open position to 880


On 13 Nov ONGC was trading at 252.55. The strike last trading price was 0.65, which was 0.10 higher than the previous day. The implied volatity was 34.30, the open interest changed by 180 which increased total open position to 875


On 12 Nov ONGC was trading at 256.15. The strike last trading price was 0.55, which was -0.25 lower than the previous day. The implied volatity was 35.75, the open interest changed by -134 which decreased total open position to 709


On 11 Nov ONGC was trading at 256.90. The strike last trading price was 0.8, which was 0.10 higher than the previous day. The implied volatity was 39.35, the open interest changed by 197 which increased total open position to 870


On 8 Nov ONGC was trading at 262.55. The strike last trading price was 0.7, which was 0.20 higher than the previous day. The implied volatity was 38.76, the open interest changed by 7 which increased total open position to 672


On 7 Nov ONGC was trading at 265.20. The strike last trading price was 0.5, which was 0.05 higher than the previous day. The implied volatity was 38.49, the open interest changed by -14 which decreased total open position to 666


On 6 Nov ONGC was trading at 269.05. The strike last trading price was 0.45, which was -0.15 lower than the previous day. The implied volatity was 38.94, the open interest changed by -44 which decreased total open position to 689


On 5 Nov ONGC was trading at 267.40. The strike last trading price was 0.6, which was -0.65 lower than the previous day. The implied volatity was 39.72, the open interest changed by 112 which increased total open position to 737


On 4 Nov ONGC was trading at 265.30. The strike last trading price was 1.25, which was 0.35 higher than the previous day. The implied volatity was 44.55, the open interest changed by 291 which increased total open position to 624


On 1 Nov ONGC was trading at 271.75. The strike last trading price was 0.9, which was -0.35 lower than the previous day. The implied volatity was 44.95, the open interest changed by 4 which increased total open position to 329


On 31 Oct ONGC was trading at 266.15. The strike last trading price was 1.25, which was -0.20 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 1.45, 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 1.45, which was -0.25 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 1.7, 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 25 Oct ONGC was trading at 264.05. The strike last trading price was 1.85, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Oct ONGC was trading at 269.10. The strike last trading price was 1.2, 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 23 Oct ONGC was trading at 270.85. The strike last trading price was 1.25, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to