`
[--[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 235 CE
Delta: 0.92
Vega: 0.07
Theta: -0.12
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
14 Nov 250.80 17.45 -1.40 25.65 11 0 57
13 Nov 252.55 18.85 -5.80 30.89 22 0 57
12 Nov 256.15 24.65 2.10 49.55 72 40 58
11 Nov 256.90 22.55 -2.70 - 18 -1 18
8 Nov 262.55 25.25 -5.20 - 3 2 19
7 Nov 265.20 30.45 -2.95 - 14 -6 18
6 Nov 269.05 33.4 0.60 - 19 -9 24
5 Nov 267.40 32.8 1.85 - 16 -15 34
4 Nov 265.30 30.95 -34.20 - 57 52 52
1 Nov 271.75 65.15 0.00 - 0 0 0
31 Oct 266.15 65.15 0.00 - 0 0 0
30 Oct 261.65 65.15 0.00 - 0 0 0
29 Oct 265.00 65.15 0.00 - 0 0 0
28 Oct 263.35 65.15 65.15 - 0 0 0
25 Oct 264.05 0 0.00 - 0 0 0
24 Oct 269.10 0 0.00 - 0 0 0
23 Oct 270.85 0 - 0 0 0


For Oil And Natural Gas Corp. - strike price 235 expiring on 28NOV2024

Delta for 235 CE is 0.92

Historical price for 235 CE is as follows

On 14 Nov ONGC was trading at 250.80. The strike last trading price was 17.45, which was -1.40 lower than the previous day. The implied volatity was 25.65, the open interest changed by 0 which decreased total open position to 57


On 13 Nov ONGC was trading at 252.55. The strike last trading price was 18.85, which was -5.80 lower than the previous day. The implied volatity was 30.89, the open interest changed by 0 which decreased total open position to 57


On 12 Nov ONGC was trading at 256.15. The strike last trading price was 24.65, which was 2.10 higher than the previous day. The implied volatity was 49.55, the open interest changed by 40 which increased total open position to 58


On 11 Nov ONGC was trading at 256.90. The strike last trading price was 22.55, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 18


On 8 Nov ONGC was trading at 262.55. The strike last trading price was 25.25, which was -5.20 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 19


On 7 Nov ONGC was trading at 265.20. The strike last trading price was 30.45, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 18


On 6 Nov ONGC was trading at 269.05. The strike last trading price was 33.4, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 24


On 5 Nov ONGC was trading at 267.40. The strike last trading price was 32.8, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 34


On 4 Nov ONGC was trading at 265.30. The strike last trading price was 30.95, which was -34.20 lower than the previous day. The implied volatity was -, the open interest changed by 52 which increased total open position to 52


On 1 Nov ONGC was trading at 271.75. The strike last trading price was 65.15, 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 31 Oct ONGC was trading at 266.15. The strike last trading price was 65.15, 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 65.15, 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 65.15, 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 65.15, which was 65.15 higher 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 0, 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 24 Oct ONGC was trading at 269.10. The strike last trading price was 0, 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


ONGC 28NOV2024 235 PE
Delta: -0.11
Vega: 0.09
Theta: -0.09
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
14 Nov 250.80 0.85 -0.05 30.43 1,157 57 470
13 Nov 252.55 0.9 0.15 31.03 1,714 47 417
12 Nov 256.15 0.75 -0.40 32.72 751 -3 405
11 Nov 256.90 1.15 0.15 37.30 1,067 202 421
8 Nov 262.55 1 0.30 37.01 519 28 217
7 Nov 265.20 0.7 0.05 36.62 323 -54 187
6 Nov 269.05 0.65 -0.25 37.47 519 -3 243
5 Nov 267.40 0.9 -0.80 38.82 279 11 249
4 Nov 265.30 1.7 0.40 43.32 727 184 239
1 Nov 271.75 1.3 -0.35 44.56 5 1 56
31 Oct 266.15 1.65 -0.55 - 201 -10 57
30 Oct 261.65 2.2 0.30 - 85 58 66
29 Oct 265.00 1.9 -0.40 - 13 3 7
28 Oct 263.35 2.3 2.30 - 4 3 3
25 Oct 264.05 0 0.00 - 0 0 0
24 Oct 269.10 0 0.00 - 0 0 0
23 Oct 270.85 0 - 0 0 0


For Oil And Natural Gas Corp. - strike price 235 expiring on 28NOV2024

Delta for 235 PE is -0.11

Historical price for 235 PE is as follows

On 14 Nov ONGC was trading at 250.80. The strike last trading price was 0.85, which was -0.05 lower than the previous day. The implied volatity was 30.43, the open interest changed by 57 which increased total open position to 470


On 13 Nov ONGC was trading at 252.55. The strike last trading price was 0.9, which was 0.15 higher than the previous day. The implied volatity was 31.03, the open interest changed by 47 which increased total open position to 417


On 12 Nov ONGC was trading at 256.15. The strike last trading price was 0.75, which was -0.40 lower than the previous day. The implied volatity was 32.72, the open interest changed by -3 which decreased total open position to 405


On 11 Nov ONGC was trading at 256.90. The strike last trading price was 1.15, which was 0.15 higher than the previous day. The implied volatity was 37.30, the open interest changed by 202 which increased total open position to 421


On 8 Nov ONGC was trading at 262.55. The strike last trading price was 1, which was 0.30 higher than the previous day. The implied volatity was 37.01, the open interest changed by 28 which increased total open position to 217


On 7 Nov ONGC was trading at 265.20. The strike last trading price was 0.7, which was 0.05 higher than the previous day. The implied volatity was 36.62, the open interest changed by -54 which decreased total open position to 187


On 6 Nov ONGC was trading at 269.05. The strike last trading price was 0.65, which was -0.25 lower than the previous day. The implied volatity was 37.47, the open interest changed by -3 which decreased total open position to 243


On 5 Nov ONGC was trading at 267.40. The strike last trading price was 0.9, which was -0.80 lower than the previous day. The implied volatity was 38.82, the open interest changed by 11 which increased total open position to 249


On 4 Nov ONGC was trading at 265.30. The strike last trading price was 1.7, which was 0.40 higher than the previous day. The implied volatity was 43.32, the open interest changed by 184 which increased total open position to 239


On 1 Nov ONGC was trading at 271.75. The strike last trading price was 1.3, which was -0.35 lower than the previous day. The implied volatity was 44.56, the open interest changed by 1 which increased total open position to 56


On 31 Oct ONGC was trading at 266.15. The strike last trading price was 1.65, which was -0.55 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 2.2, which was 0.30 higher 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 1.9, which was -0.40 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 2.3, which was 2.30 higher 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 0, 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 24 Oct ONGC was trading at 269.10. The strike last trading price was 0, 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to