ONGC
Oil And Natural Gas Corp.
Historical option data for ONGC
03 Dec 2024 04:12 PM IST
| ONGC 26DEC2024 250 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.82
Vega: 0.17
Theta: -0.14
Gamma: 0.02
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 3 Dec | 262.35 | 15 | 2.85 | 23.53 | 897 | -87 | 455 | |||
| 2 Dec | 257.55 | 12.15 | -0.25 | 25.02 | 1,600 | 36 | 542 | |||
| 29 Nov | 256.70 | 12.4 | 1.85 | 26.14 | 1,087 | -140 | 506 | |||
| 28 Nov | 252.20 | 10.55 | -1.00 | 28.37 | 1,192 | 178 | 644 | |||
| 27 Nov | 254.30 | 11.55 | 0.00 | 27.21 | 788 | 153 | 465 | |||
| 26 Nov | 254.25 | 11.55 | -3.30 | 27.08 | 212 | 51 | 312 | |||
| 25 Nov | 257.90 | 14.85 | 7.65 | 27.39 | 1,252 | 185 | 259 | |||
| 22 Nov | 245.60 | 7.2 | 1.20 | 27.55 | 810 | 258 | 332 | |||
| 21 Nov | 242.15 | 6 | 6.00 | 27.67 | 236 | 74 | 74 | |||
| 20 Nov | 248.00 | 0 | -10.45 | 0.00 | 0 | 0 | 0 | |||
| 18 Nov | 250.65 | 10.45 | -0.30 | 26.80 | 248 | 53 | 178 | |||
| 14 Nov | 250.80 | 10.75 | -1.20 | 25.59 | 120 | 70 | 125 | |||
| 13 Nov | 252.55 | 11.95 | -2.75 | 27.17 | 115 | 43 | 54 | |||
|
|
||||||||||
| 12 Nov | 256.15 | 14.7 | -0.05 | 27.59 | 8 | 5 | 10 | |||
| 11 Nov | 256.90 | 14.75 | -7.40 | 24.45 | 3 | 2 | 4 | |||
| 8 Nov | 262.55 | 22.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 7 Nov | 265.20 | 22.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Nov | 269.05 | 22.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Nov | 267.40 | 22.15 | 0.00 | 0.00 | 0 | 2 | 0 | |||
| 4 Nov | 265.30 | 22.15 | -34.00 | 26.23 | 2 | 1 | 1 | |||
| 1 Nov | 271.75 | 56.15 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 266.15 | 56.15 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 261.65 | 56.15 | 56.15 | - | 0 | 0 | 0 | |||
| 29 Oct | 265.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 270.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 270.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 276.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 283.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 281.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 283.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 286.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 292.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 293.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 289.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 295.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 292.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 291.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 297.60 | 0 | - | 0 | 0 | 0 | ||||
For Oil And Natural Gas Corp. - strike price 250 expiring on 26DEC2024
Delta for 250 CE is 0.82
Historical price for 250 CE is as follows
On 3 Dec ONGC was trading at 262.35. The strike last trading price was 15, which was 2.85 higher than the previous day. The implied volatity was 23.53, the open interest changed by -87 which decreased total open position to 455
On 2 Dec ONGC was trading at 257.55. The strike last trading price was 12.15, which was -0.25 lower than the previous day. The implied volatity was 25.02, the open interest changed by 36 which increased total open position to 542
On 29 Nov ONGC was trading at 256.70. The strike last trading price was 12.4, which was 1.85 higher than the previous day. The implied volatity was 26.14, the open interest changed by -140 which decreased total open position to 506
On 28 Nov ONGC was trading at 252.20. The strike last trading price was 10.55, which was -1.00 lower than the previous day. The implied volatity was 28.37, the open interest changed by 178 which increased total open position to 644
On 27 Nov ONGC was trading at 254.30. The strike last trading price was 11.55, which was 0.00 lower than the previous day. The implied volatity was 27.21, the open interest changed by 153 which increased total open position to 465
On 26 Nov ONGC was trading at 254.25. The strike last trading price was 11.55, which was -3.30 lower than the previous day. The implied volatity was 27.08, the open interest changed by 51 which increased total open position to 312
On 25 Nov ONGC was trading at 257.90. The strike last trading price was 14.85, which was 7.65 higher than the previous day. The implied volatity was 27.39, the open interest changed by 185 which increased total open position to 259
On 22 Nov ONGC was trading at 245.60. The strike last trading price was 7.2, which was 1.20 higher than the previous day. The implied volatity was 27.55, the open interest changed by 258 which increased total open position to 332
On 21 Nov ONGC was trading at 242.15. The strike last trading price was 6, which was 6.00 higher than the previous day. The implied volatity was 27.67, the open interest changed by 74 which increased total open position to 74
On 20 Nov ONGC was trading at 248.00. The strike last trading price was 0, which was -10.45 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 10.45, which was -0.30 lower than the previous day. The implied volatity was 26.80, the open interest changed by 53 which increased total open position to 178
On 14 Nov ONGC was trading at 250.80. The strike last trading price was 10.75, which was -1.20 lower than the previous day. The implied volatity was 25.59, the open interest changed by 70 which increased total open position to 125
On 13 Nov ONGC was trading at 252.55. The strike last trading price was 11.95, which was -2.75 lower than the previous day. The implied volatity was 27.17, the open interest changed by 43 which increased total open position to 54
On 12 Nov ONGC was trading at 256.15. The strike last trading price was 14.7, which was -0.05 lower than the previous day. The implied volatity was 27.59, the open interest changed by 5 which increased total open position to 10
On 11 Nov ONGC was trading at 256.90. The strike last trading price was 14.75, which was -7.40 lower than the previous day. The implied volatity was 24.45, the open interest changed by 2 which increased total open position to 4
On 8 Nov ONGC was trading at 262.55. The strike last trading price was 22.15, 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 7 Nov ONGC was trading at 265.20. The strike last trading price was 22.15, 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 6 Nov ONGC was trading at 269.05. The strike last trading price was 22.15, 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 5 Nov ONGC was trading at 267.40. The strike last trading price was 22.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 4 Nov ONGC was trading at 265.30. The strike last trading price was 22.15, which was -34.00 lower than the previous day. The implied volatity was 26.23, the open interest changed by 1 which increased total open position to 1
On 1 Nov ONGC was trading at 271.75. The strike last trading price was 56.15, 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 56.15, 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 56.15, which was 56.15 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 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 0.00 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 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 21 Oct ONGC was trading at 276.60. 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 18 Oct ONGC was trading at 283.30. 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 17 Oct ONGC was trading at 281.60. 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 15 Oct ONGC was trading at 283.70. 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 14 Oct ONGC was trading at 286.50. 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 11 Oct ONGC was trading at 292.55. 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 8 Oct ONGC was trading at 293.45. 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 7 Oct ONGC was trading at 289.45. 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 4 Oct ONGC was trading at 295.25. 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 3 Oct ONGC was trading at 292.05. 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 1 Oct ONGC was trading at 291.95. 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 30 Sept ONGC was trading at 297.60. 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 26DEC2024 250 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.21
Vega: 0.19
Theta: -0.09
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 3 Dec | 262.35 | 2.15 | -1.55 | 26.97 | 2,514 | 340 | 1,307 |
| 2 Dec | 257.55 | 3.7 | -0.50 | 28.76 | 3,062 | 51 | 969 |
| 29 Nov | 256.70 | 4.2 | -1.50 | 28.56 | 1,624 | 83 | 923 |
| 28 Nov | 252.20 | 5.7 | 0.15 | 28.60 | 1,109 | 193 | 840 |
| 27 Nov | 254.30 | 5.55 | -0.55 | 30.12 | 831 | 191 | 647 |
| 26 Nov | 254.25 | 6.1 | 1.45 | 31.46 | 623 | 119 | 459 |
| 25 Nov | 257.90 | 4.65 | -5.00 | 31.14 | 1,105 | 291 | 340 |
| 22 Nov | 245.60 | 9.65 | -2.05 | 28.28 | 176 | 101 | 150 |
| 21 Nov | 242.15 | 11.7 | 11.70 | 29.15 | 58 | 49 | 49 |
| 20 Nov | 248.00 | 0 | -7.40 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 250.65 | 7.4 | 0.05 | 28.19 | 109 | 20 | 316 |
| 14 Nov | 250.80 | 7.35 | 0.25 | 27.29 | 69 | 32 | 295 |
| 13 Nov | 252.55 | 7.1 | 1.10 | 27.40 | 313 | -2 | 260 |
| 12 Nov | 256.15 | 6 | -0.05 | 28.19 | 290 | 171 | 262 |
| 11 Nov | 256.90 | 6.05 | 1.00 | 29.48 | 82 | 20 | 84 |
| 8 Nov | 262.55 | 5.05 | 0.45 | 29.43 | 36 | 10 | 65 |
| 7 Nov | 265.20 | 4.6 | 0.55 | 31.35 | 18 | 4 | 50 |
| 6 Nov | 269.05 | 4.05 | -1.05 | 31.47 | 36 | 6 | 47 |
| 5 Nov | 267.40 | 5.1 | -2.90 | 33.94 | 16 | 5 | 39 |
| 4 Nov | 265.30 | 8 | 2.35 | 40.75 | 16 | 13 | 33 |
| 1 Nov | 271.75 | 5.65 | -0.25 | 39.32 | 5 | 2 | 19 |
| 31 Oct | 266.15 | 5.9 | -1.50 | - | 6 | 4 | 17 |
| 30 Oct | 261.65 | 7.4 | -0.05 | - | 13 | 10 | 13 |
| 29 Oct | 265.00 | 7.45 | 2.45 | - | 2 | 1 | 3 |
| 23 Oct | 270.85 | 5 | 0.00 | - | 1 | 0 | 2 |
| 22 Oct | 270.80 | 5 | 0.00 | - | 1 | 0 | 1 |
| 21 Oct | 276.60 | 5 | -1.45 | - | 1 | 0 | 0 |
| 18 Oct | 283.30 | 6.45 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 281.60 | 6.45 | 6.45 | - | 0 | 0 | 0 |
| 15 Oct | 283.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 286.50 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 292.55 | 0 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 293.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 289.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 295.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 292.05 | 0 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 291.95 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 297.60 | 0 | - | 0 | 0 | 0 | |
For Oil And Natural Gas Corp. - strike price 250 expiring on 26DEC2024
Delta for 250 PE is -0.21
Historical price for 250 PE is as follows
On 3 Dec ONGC was trading at 262.35. The strike last trading price was 2.15, which was -1.55 lower than the previous day. The implied volatity was 26.97, the open interest changed by 340 which increased total open position to 1307
On 2 Dec ONGC was trading at 257.55. The strike last trading price was 3.7, which was -0.50 lower than the previous day. The implied volatity was 28.76, the open interest changed by 51 which increased total open position to 969
On 29 Nov ONGC was trading at 256.70. The strike last trading price was 4.2, which was -1.50 lower than the previous day. The implied volatity was 28.56, the open interest changed by 83 which increased total open position to 923
On 28 Nov ONGC was trading at 252.20. The strike last trading price was 5.7, which was 0.15 higher than the previous day. The implied volatity was 28.60, the open interest changed by 193 which increased total open position to 840
On 27 Nov ONGC was trading at 254.30. The strike last trading price was 5.55, which was -0.55 lower than the previous day. The implied volatity was 30.12, the open interest changed by 191 which increased total open position to 647
On 26 Nov ONGC was trading at 254.25. The strike last trading price was 6.1, which was 1.45 higher than the previous day. The implied volatity was 31.46, the open interest changed by 119 which increased total open position to 459
On 25 Nov ONGC was trading at 257.90. The strike last trading price was 4.65, which was -5.00 lower than the previous day. The implied volatity was 31.14, the open interest changed by 291 which increased total open position to 340
On 22 Nov ONGC was trading at 245.60. The strike last trading price was 9.65, which was -2.05 lower than the previous day. The implied volatity was 28.28, the open interest changed by 101 which increased total open position to 150
On 21 Nov ONGC was trading at 242.15. The strike last trading price was 11.7, which was 11.70 higher than the previous day. The implied volatity was 29.15, the open interest changed by 49 which increased total open position to 49
On 20 Nov ONGC was trading at 248.00. The strike last trading price was 0, which was -7.40 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 7.4, which was 0.05 higher than the previous day. The implied volatity was 28.19, the open interest changed by 20 which increased total open position to 316
On 14 Nov ONGC was trading at 250.80. The strike last trading price was 7.35, which was 0.25 higher than the previous day. The implied volatity was 27.29, the open interest changed by 32 which increased total open position to 295
On 13 Nov ONGC was trading at 252.55. The strike last trading price was 7.1, which was 1.10 higher than the previous day. The implied volatity was 27.40, the open interest changed by -2 which decreased total open position to 260
On 12 Nov ONGC was trading at 256.15. The strike last trading price was 6, which was -0.05 lower than the previous day. The implied volatity was 28.19, the open interest changed by 171 which increased total open position to 262
On 11 Nov ONGC was trading at 256.90. The strike last trading price was 6.05, which was 1.00 higher than the previous day. The implied volatity was 29.48, the open interest changed by 20 which increased total open position to 84
On 8 Nov ONGC was trading at 262.55. The strike last trading price was 5.05, which was 0.45 higher than the previous day. The implied volatity was 29.43, the open interest changed by 10 which increased total open position to 65
On 7 Nov ONGC was trading at 265.20. The strike last trading price was 4.6, which was 0.55 higher than the previous day. The implied volatity was 31.35, the open interest changed by 4 which increased total open position to 50
On 6 Nov ONGC was trading at 269.05. The strike last trading price was 4.05, which was -1.05 lower than the previous day. The implied volatity was 31.47, the open interest changed by 6 which increased total open position to 47
On 5 Nov ONGC was trading at 267.40. The strike last trading price was 5.1, which was -2.90 lower than the previous day. The implied volatity was 33.94, the open interest changed by 5 which increased total open position to 39
On 4 Nov ONGC was trading at 265.30. The strike last trading price was 8, which was 2.35 higher than the previous day. The implied volatity was 40.75, the open interest changed by 13 which increased total open position to 33
On 1 Nov ONGC was trading at 271.75. The strike last trading price was 5.65, which was -0.25 lower than the previous day. The implied volatity was 39.32, the open interest changed by 2 which increased total open position to 19
On 31 Oct ONGC was trading at 266.15. The strike last trading price was 5.9, which was -1.50 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 7.4, 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 29 Oct ONGC was trading at 265.00. The strike last trading price was 7.45, which was 2.45 higher 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 5, 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 22 Oct ONGC was trading at 270.80. The strike last trading price was 5, 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 21 Oct ONGC was trading at 276.60. The strike last trading price was 5, which was -1.45 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 6.45, 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 17 Oct ONGC was trading at 281.60. The strike last trading price was 6.45, which was 6.45 higher 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 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 14 Oct ONGC was trading at 286.50. 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 11 Oct ONGC was trading at 292.55. 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 8 Oct ONGC was trading at 293.45. 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 7 Oct ONGC was trading at 289.45. 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 4 Oct ONGC was trading at 295.25. 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 3 Oct ONGC was trading at 292.05. 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 1 Oct ONGC was trading at 291.95. 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 30 Sept ONGC was trading at 297.60. 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
