`
[--[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 250 CE
Delta: 0.58
Vega: 0.19
Theta: -0.21
Gamma: 0.03
Date Close Ltp Change IV Volume Change OI OI
14 Nov 250.80 5.85 -0.90 24.32 3,891 222 896
13 Nov 252.55 6.75 -2.95 25.15 5,318 91 673
12 Nov 256.15 9.7 -0.45 26.15 1,421 183 594
11 Nov 256.90 10.15 -2.85 22.14 629 120 405
8 Nov 262.55 13 -4.10 15.19 170 42 286
7 Nov 265.20 17.1 -1.60 11.29 137 -29 246
6 Nov 269.05 18.7 -1.20 - 157 54 274
5 Nov 267.40 19.9 2.00 23.68 190 11 220
4 Nov 265.30 17.9 -5.30 22.07 230 23 207
1 Nov 271.75 23.2 1.95 - 24 -1 184
31 Oct 266.15 21.25 2.80 - 123 29 182
30 Oct 261.65 18.45 -2.60 - 72 17 153
29 Oct 265.00 21.05 1.20 - 134 27 135
28 Oct 263.35 19.85 -1.15 - 174 35 107
25 Oct 264.05 21 -3.50 - 67 36 72
24 Oct 269.10 24.5 -1.30 - 25 23 36
23 Oct 270.85 25.8 0.30 - 12 8 11
22 Oct 270.80 25.5 -61.30 - 4 3 3
21 Oct 276.60 86.8 0.00 - 0 0 0
18 Oct 283.30 86.8 0.00 - 0 0 0
17 Oct 281.60 86.8 0.00 - 0 0 0
16 Oct 285.40 86.8 0.00 - 0 0 0
15 Oct 283.70 86.8 - 0 0 0


For Oil And Natural Gas Corp. - strike price 250 expiring on 28NOV2024

Delta for 250 CE is 0.58

Historical price for 250 CE is as follows

On 14 Nov ONGC was trading at 250.80. The strike last trading price was 5.85, which was -0.90 lower than the previous day. The implied volatity was 24.32, the open interest changed by 222 which increased total open position to 896


On 13 Nov ONGC was trading at 252.55. The strike last trading price was 6.75, which was -2.95 lower than the previous day. The implied volatity was 25.15, the open interest changed by 91 which increased total open position to 673


On 12 Nov ONGC was trading at 256.15. The strike last trading price was 9.7, which was -0.45 lower than the previous day. The implied volatity was 26.15, the open interest changed by 183 which increased total open position to 594


On 11 Nov ONGC was trading at 256.90. The strike last trading price was 10.15, which was -2.85 lower than the previous day. The implied volatity was 22.14, the open interest changed by 120 which increased total open position to 405


On 8 Nov ONGC was trading at 262.55. The strike last trading price was 13, which was -4.10 lower than the previous day. The implied volatity was 15.19, the open interest changed by 42 which increased total open position to 286


On 7 Nov ONGC was trading at 265.20. The strike last trading price was 17.1, which was -1.60 lower than the previous day. The implied volatity was 11.29, the open interest changed by -29 which decreased total open position to 246


On 6 Nov ONGC was trading at 269.05. The strike last trading price was 18.7, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 54 which increased total open position to 274


On 5 Nov ONGC was trading at 267.40. The strike last trading price was 19.9, which was 2.00 higher than the previous day. The implied volatity was 23.68, the open interest changed by 11 which increased total open position to 220


On 4 Nov ONGC was trading at 265.30. The strike last trading price was 17.9, which was -5.30 lower than the previous day. The implied volatity was 22.07, the open interest changed by 23 which increased total open position to 207


On 1 Nov ONGC was trading at 271.75. The strike last trading price was 23.2, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 184


On 31 Oct ONGC was trading at 266.15. The strike last trading price was 21.25, which was 2.80 higher 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 18.45, which was -2.60 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 21.05, which was 1.20 higher 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 19.85, which was -1.15 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 21, which was -3.50 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 24.5, which was -1.30 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 25.8, 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 22 Oct ONGC was trading at 270.80. The strike last trading price was 25.5, which was -61.30 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 21 Oct ONGC was trading at 276.60. The strike last trading price was 86.8, 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 18 Oct ONGC was trading at 283.30. The strike last trading price was 86.8, 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 17 Oct ONGC was trading at 281.60. The strike last trading price was 86.8, 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 16 Oct ONGC was trading at 285.40. The strike last trading price was 86.8, 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 15 Oct ONGC was trading at 283.70. The strike last trading price was 86.8, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


ONGC 28NOV2024 250 PE
Delta: -0.42
Vega: 0.19
Theta: -0.14
Gamma: 0.03
Date Close Ltp Change IV Volume Change OI OI
14 Nov 250.80 3.8 -0.05 24.35 4,117 83 1,540
13 Nov 252.55 3.85 1.00 25.79 6,373 63 1,459
12 Nov 256.15 2.85 -0.90 26.92 4,947 123 1,486
11 Nov 256.90 3.75 0.45 33.00 3,265 38 1,351
8 Nov 262.55 3.3 1.10 34.07 1,709 141 1,314
7 Nov 265.20 2.2 0.20 32.55 1,134 109 1,176
6 Nov 269.05 2 -0.45 33.70 2,072 210 1,094
5 Nov 267.40 2.45 -1.70 34.47 1,145 70 881
4 Nov 265.30 4.15 1.25 40.19 1,323 37 765
1 Nov 271.75 2.9 -0.95 40.68 133 43 730
31 Oct 266.15 3.85 -1.05 - 874 189 687
30 Oct 261.65 4.9 0.40 - 467 104 499
29 Oct 265.00 4.5 -0.60 - 284 -77 395
28 Oct 263.35 5.1 0.00 - 767 81 468
25 Oct 264.05 5.1 1.50 - 288 30 387
24 Oct 269.10 3.6 -0.10 - 66 36 355
23 Oct 270.85 3.7 -0.10 - 335 49 319
22 Oct 270.80 3.8 1.35 - 351 157 251
21 Oct 276.60 2.45 1.10 - 116 75 88
18 Oct 283.30 1.35 0.35 - 4 0 13
17 Oct 281.60 1 0.00 - 0 7 0
16 Oct 285.40 1 -0.55 - 19 6 12
15 Oct 283.70 1.55 - 7 4 5


For Oil And Natural Gas Corp. - strike price 250 expiring on 28NOV2024

Delta for 250 PE is -0.42

Historical price for 250 PE is as follows

On 14 Nov ONGC was trading at 250.80. The strike last trading price was 3.8, which was -0.05 lower than the previous day. The implied volatity was 24.35, the open interest changed by 83 which increased total open position to 1540


On 13 Nov ONGC was trading at 252.55. The strike last trading price was 3.85, which was 1.00 higher than the previous day. The implied volatity was 25.79, the open interest changed by 63 which increased total open position to 1459


On 12 Nov ONGC was trading at 256.15. The strike last trading price was 2.85, which was -0.90 lower than the previous day. The implied volatity was 26.92, the open interest changed by 123 which increased total open position to 1486


On 11 Nov ONGC was trading at 256.90. The strike last trading price was 3.75, which was 0.45 higher than the previous day. The implied volatity was 33.00, the open interest changed by 38 which increased total open position to 1351


On 8 Nov ONGC was trading at 262.55. The strike last trading price was 3.3, which was 1.10 higher than the previous day. The implied volatity was 34.07, the open interest changed by 141 which increased total open position to 1314


On 7 Nov ONGC was trading at 265.20. The strike last trading price was 2.2, which was 0.20 higher than the previous day. The implied volatity was 32.55, the open interest changed by 109 which increased total open position to 1176


On 6 Nov ONGC was trading at 269.05. The strike last trading price was 2, which was -0.45 lower than the previous day. The implied volatity was 33.70, the open interest changed by 210 which increased total open position to 1094


On 5 Nov ONGC was trading at 267.40. The strike last trading price was 2.45, which was -1.70 lower than the previous day. The implied volatity was 34.47, the open interest changed by 70 which increased total open position to 881


On 4 Nov ONGC was trading at 265.30. The strike last trading price was 4.15, which was 1.25 higher than the previous day. The implied volatity was 40.19, the open interest changed by 37 which increased total open position to 765


On 1 Nov ONGC was trading at 271.75. The strike last trading price was 2.9, which was -0.95 lower than the previous day. The implied volatity was 40.68, the open interest changed by 43 which increased total open position to 730


On 31 Oct ONGC was trading at 266.15. The strike last trading price was 3.85, which was -1.05 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 4.9, which was 0.40 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 4.5, which was -0.60 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 5.1, 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 25 Oct ONGC was trading at 264.05. The strike last trading price was 5.1, which was 1.50 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 3.6, which was -0.10 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 3.7, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 22 Oct ONGC was trading at 270.80. The strike last trading price was 3.8, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 21 Oct ONGC was trading at 276.60. The strike last trading price was 2.45, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 18 Oct ONGC was trading at 283.30. The strike last trading price was 1.35, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 17 Oct ONGC was trading at 281.60. The strike last trading price was 1, 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 16 Oct ONGC was trading at 285.40. The strike last trading price was 1, 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 15 Oct ONGC was trading at 283.70. The strike last trading price was 1.55, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to