`
[--[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 260 CE
Delta: 0.26
Vega: 0.16
Theta: -0.15
Gamma: 0.03
Date Close Ltp Change IV Volume Change OI OI
14 Nov 250.80 1.75 -0.55 23.48 6,694 472 4,851
13 Nov 252.55 2.3 -1.60 24.32 12,068 1,286 4,401
12 Nov 256.15 3.9 -0.55 24.42 15,726 994 3,153
11 Nov 256.90 4.45 -2.05 23.34 7,680 885 2,078
8 Nov 262.55 6.5 -3.25 20.69 2,803 313 1,195
7 Nov 265.20 9.75 -1.20 21.74 1,266 61 876
6 Nov 269.05 10.95 -1.20 15.60 1,717 192 815
5 Nov 267.40 12.15 1.10 25.40 1,354 -52 623
4 Nov 265.30 11.05 -5.05 25.86 2,337 219 684
1 Nov 271.75 16.1 2.00 13.30 252 -59 469
31 Oct 266.15 14.1 1.85 - 1,432 32 526
30 Oct 261.65 12.25 -1.90 - 560 158 495
29 Oct 265.00 14.15 0.80 - 624 86 312
28 Oct 263.35 13.35 -0.65 - 1,087 72 223
25 Oct 264.05 14 -64.25 - 215 151 151
24 Oct 269.10 78.25 0.00 - 0 0 0
23 Oct 270.85 78.25 0.00 - 0 0 0
22 Oct 270.80 78.25 0.00 - 0 0 0
21 Oct 276.60 78.25 0.00 - 0 0 0
18 Oct 283.30 78.25 0.00 - 0 0 0
17 Oct 281.60 78.25 0.00 - 0 0 0
16 Oct 285.40 78.25 0.00 - 0 0 0
15 Oct 283.70 78.25 0.00 - 0 0 0
14 Oct 286.50 78.25 0.00 - 0 0 0
11 Oct 292.55 78.25 0.00 - 0 0 0
9 Oct 288.50 78.25 0.00 - 0 0 0
8 Oct 293.45 78.25 0.00 - 0 0 0
7 Oct 289.45 78.25 0.00 - 0 0 0
4 Oct 295.25 78.25 0.00 - 0 0 0
3 Oct 292.05 78.25 0.00 - 0 0 0
1 Oct 291.95 78.25 0.00 - 0 0 0
30 Sept 297.60 78.25 0.00 - 0 0 0
27 Sept 297.20 78.25 0.00 - 0 0 0
26 Sept 295.20 78.25 0.00 - 0 0 0
25 Sept 298.70 78.25 0.00 - 0 0 0
24 Sept 299.45 78.25 0.00 - 0 0 0
23 Sept 295.45 78.25 0.00 - 0 0 0
20 Sept 286.25 78.25 0.00 - 0 0 0
19 Sept 285.25 78.25 0.00 - 0 0 0
17 Sept 294.65 78.25 0.00 - 0 0 0
16 Sept 292.50 78.25 0.00 - 0 0 0
13 Sept 291.45 78.25 0.00 - 0 0 0
12 Sept 294.05 78.25 0.00 - 0 0 0
11 Sept 285.30 78.25 78.25 - 0 0 0
10 Sept 295.60 0 0.00 - 0 0 0
9 Sept 298.90 0 0.00 - 0 0 0
6 Sept 308.80 0 - 0 0 0


For Oil And Natural Gas Corp. - strike price 260 expiring on 28NOV2024

Delta for 260 CE is 0.26

Historical price for 260 CE is as follows

On 14 Nov ONGC was trading at 250.80. The strike last trading price was 1.75, which was -0.55 lower than the previous day. The implied volatity was 23.48, the open interest changed by 472 which increased total open position to 4851


On 13 Nov ONGC was trading at 252.55. The strike last trading price was 2.3, which was -1.60 lower than the previous day. The implied volatity was 24.32, the open interest changed by 1286 which increased total open position to 4401


On 12 Nov ONGC was trading at 256.15. The strike last trading price was 3.9, which was -0.55 lower than the previous day. The implied volatity was 24.42, the open interest changed by 994 which increased total open position to 3153


On 11 Nov ONGC was trading at 256.90. The strike last trading price was 4.45, which was -2.05 lower than the previous day. The implied volatity was 23.34, the open interest changed by 885 which increased total open position to 2078


On 8 Nov ONGC was trading at 262.55. The strike last trading price was 6.5, which was -3.25 lower than the previous day. The implied volatity was 20.69, the open interest changed by 313 which increased total open position to 1195


On 7 Nov ONGC was trading at 265.20. The strike last trading price was 9.75, which was -1.20 lower than the previous day. The implied volatity was 21.74, the open interest changed by 61 which increased total open position to 876


On 6 Nov ONGC was trading at 269.05. The strike last trading price was 10.95, which was -1.20 lower than the previous day. The implied volatity was 15.60, the open interest changed by 192 which increased total open position to 815


On 5 Nov ONGC was trading at 267.40. The strike last trading price was 12.15, which was 1.10 higher than the previous day. The implied volatity was 25.40, the open interest changed by -52 which decreased total open position to 623


On 4 Nov ONGC was trading at 265.30. The strike last trading price was 11.05, which was -5.05 lower than the previous day. The implied volatity was 25.86, the open interest changed by 219 which increased total open position to 684


On 1 Nov ONGC was trading at 271.75. The strike last trading price was 16.1, which was 2.00 higher than the previous day. The implied volatity was 13.30, the open interest changed by -59 which decreased total open position to 469


On 31 Oct ONGC was trading at 266.15. The strike last trading price was 14.1, which was 1.85 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 12.25, which was -1.90 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 14.15, which was 0.80 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 13.35, which was -0.65 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 14, which was -64.25 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 78.25, 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 78.25, 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 78.25, 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 78.25, 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 78.25, 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 78.25, 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 78.25, 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 78.25, 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 78.25, 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 78.25, 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 9 Oct ONGC was trading at 288.50. The strike last trading price was 78.25, 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 78.25, 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 78.25, 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 78.25, 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 78.25, 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 78.25, 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 78.25, 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 27 Sept ONGC was trading at 297.20. The strike last trading price was 78.25, 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 26 Sept ONGC was trading at 295.20. The strike last trading price was 78.25, 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 Sept ONGC was trading at 298.70. The strike last trading price was 78.25, 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 Sept ONGC was trading at 299.45. The strike last trading price was 78.25, 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 Sept ONGC was trading at 295.45. The strike last trading price was 78.25, 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 20 Sept ONGC was trading at 286.25. The strike last trading price was 78.25, 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 19 Sept ONGC was trading at 285.25. The strike last trading price was 78.25, 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 Sept ONGC was trading at 294.65. The strike last trading price was 78.25, 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 Sept ONGC was trading at 292.50. The strike last trading price was 78.25, 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 13 Sept ONGC was trading at 291.45. The strike last trading price was 78.25, 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 12 Sept ONGC was trading at 294.05. The strike last trading price was 78.25, 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 Sept ONGC was trading at 285.30. The strike last trading price was 78.25, which was 78.25 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 10 Sept ONGC was trading at 295.60. 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 9 Sept ONGC was trading at 298.90. 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 6 Sept ONGC was trading at 308.80. 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 260 PE
Delta: -0.74
Vega: 0.16
Theta: -0.08
Gamma: 0.03
Date Close Ltp Change IV Volume Change OI OI
14 Nov 250.80 9.75 0.50 24.08 466 6 930
13 Nov 252.55 9.25 2.25 24.41 1,663 -248 924
12 Nov 256.15 7 -1.00 25.07 6,790 -305 1,175
11 Nov 256.90 8 1.20 32.43 3,369 62 1,453
8 Nov 262.55 6.8 2.10 33.33 2,749 112 1,393
7 Nov 265.20 4.7 0.40 30.93 1,434 98 1,292
6 Nov 269.05 4.3 -0.35 32.59 2,274 142 1,204
5 Nov 267.40 4.65 -2.55 31.94 1,911 157 1,066
4 Nov 265.30 7.2 1.95 38.72 2,654 -54 877
1 Nov 271.75 5.25 -1.45 39.96 278 26 923
31 Oct 266.15 6.7 -1.60 - 969 187 892
30 Oct 261.65 8.3 0.70 - 746 209 702
29 Oct 265.00 7.6 -0.70 - 355 64 492
28 Oct 263.35 8.3 -0.15 - 641 119 427
25 Oct 264.05 8.45 2.10 - 289 116 308
24 Oct 269.10 6.35 0.15 - 130 14 190
23 Oct 270.85 6.2 0.00 - 181 -18 160
22 Oct 270.80 6.2 2.15 - 174 22 174
21 Oct 276.60 4.05 1.80 - 136 -3 153
18 Oct 283.30 2.25 -0.75 - 49 -16 157
17 Oct 281.60 3 0.75 - 1,174 22 172
16 Oct 285.40 2.25 -0.45 - 54 20 150
15 Oct 283.70 2.7 0.45 - 121 57 128
14 Oct 286.50 2.25 0.05 - 281 2 70
11 Oct 292.55 2.2 -0.80 - 9 4 67
9 Oct 288.50 3 0.00 - 54 7 62
8 Oct 293.45 3 -0.30 - 70 0 55
7 Oct 289.45 3.3 0.50 - 116 -6 55
4 Oct 295.25 2.8 0.10 - 124 9 61
3 Oct 292.05 2.7 -0.25 - 19 10 53
1 Oct 291.95 2.95 -0.05 - 61 21 50
30 Sept 297.60 3 0.50 - 11 1 29
27 Sept 297.20 2.5 -0.20 - 3 2 27
26 Sept 295.20 2.7 0.20 - 4 -2 25
25 Sept 298.70 2.5 -0.40 - 1 0 27
24 Sept 299.45 2.9 -0.70 - 2 1 27
23 Sept 295.45 3.6 -0.40 - 13 1 28
20 Sept 286.25 4 -0.35 - 4 2 29
19 Sept 285.25 4.35 0.45 - 2 0 26
17 Sept 294.65 3.9 -0.10 - 9 -7 27
16 Sept 292.50 4 -0.10 - 32 -20 43
13 Sept 291.45 4.1 0.60 - 80 -72 63
12 Sept 294.05 3.5 -2.15 - 87 45 120
11 Sept 285.30 5.65 2.20 - 64 37 75
10 Sept 295.60 3.45 -0.10 - 16 8 37
9 Sept 298.90 3.55 3.55 - 32 30 30
6 Sept 308.80 0 - 0 0 0


For Oil And Natural Gas Corp. - strike price 260 expiring on 28NOV2024

Delta for 260 PE is -0.74

Historical price for 260 PE is as follows

On 14 Nov ONGC was trading at 250.80. The strike last trading price was 9.75, which was 0.50 higher than the previous day. The implied volatity was 24.08, the open interest changed by 6 which increased total open position to 930


On 13 Nov ONGC was trading at 252.55. The strike last trading price was 9.25, which was 2.25 higher than the previous day. The implied volatity was 24.41, the open interest changed by -248 which decreased total open position to 924


On 12 Nov ONGC was trading at 256.15. The strike last trading price was 7, which was -1.00 lower than the previous day. The implied volatity was 25.07, the open interest changed by -305 which decreased total open position to 1175


On 11 Nov ONGC was trading at 256.90. The strike last trading price was 8, which was 1.20 higher than the previous day. The implied volatity was 32.43, the open interest changed by 62 which increased total open position to 1453


On 8 Nov ONGC was trading at 262.55. The strike last trading price was 6.8, which was 2.10 higher than the previous day. The implied volatity was 33.33, the open interest changed by 112 which increased total open position to 1393


On 7 Nov ONGC was trading at 265.20. The strike last trading price was 4.7, which was 0.40 higher than the previous day. The implied volatity was 30.93, the open interest changed by 98 which increased total open position to 1292


On 6 Nov ONGC was trading at 269.05. The strike last trading price was 4.3, which was -0.35 lower than the previous day. The implied volatity was 32.59, the open interest changed by 142 which increased total open position to 1204


On 5 Nov ONGC was trading at 267.40. The strike last trading price was 4.65, which was -2.55 lower than the previous day. The implied volatity was 31.94, the open interest changed by 157 which increased total open position to 1066


On 4 Nov ONGC was trading at 265.30. The strike last trading price was 7.2, which was 1.95 higher than the previous day. The implied volatity was 38.72, the open interest changed by -54 which decreased total open position to 877


On 1 Nov ONGC was trading at 271.75. The strike last trading price was 5.25, which was -1.45 lower than the previous day. The implied volatity was 39.96, the open interest changed by 26 which increased total open position to 923


On 31 Oct ONGC was trading at 266.15. The strike last trading price was 6.7, which was -1.60 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 8.3, which was 0.70 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 7.6, which was -0.70 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 8.3, 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 8.45, which was 2.10 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 6.35, which was 0.15 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 6.2, 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 6.2, which was 2.15 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 4.05, which was 1.80 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 2.25, which was -0.75 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 3, which was 0.75 higher 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 2.25, which was -0.45 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 2.7, which was 0.45 higher 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 2.25, which was 0.05 higher 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 2.2, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 9 Oct ONGC was trading at 288.50. The strike last trading price was 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 8 Oct ONGC was trading at 293.45. The strike last trading price was 3, which was -0.30 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 3.3, which was 0.50 higher 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 2.8, which was 0.10 higher 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 2.7, 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 1 Oct ONGC was trading at 291.95. The strike last trading price was 2.95, 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 30 Sept ONGC was trading at 297.60. The strike last trading price was 3, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 27 Sept ONGC was trading at 297.20. The strike last trading price was 2.5, 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 26 Sept ONGC was trading at 295.20. The strike last trading price was 2.7, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Sept ONGC was trading at 298.70. The strike last trading price was 2.5, 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 24 Sept ONGC was trading at 299.45. The strike last trading price was 2.9, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Sept ONGC was trading at 295.45. The strike last trading price was 3.6, 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 20 Sept ONGC was trading at 286.25. The strike last trading price was 4, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 19 Sept ONGC was trading at 285.25. The strike last trading price was 4.35, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 17 Sept ONGC was trading at 294.65. The strike last trading price was 3.9, 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 16 Sept ONGC was trading at 292.50. The strike last trading price was 4, 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 13 Sept ONGC was trading at 291.45. The strike last trading price was 4.1, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 12 Sept ONGC was trading at 294.05. The strike last trading price was 3.5, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 11 Sept ONGC was trading at 285.30. The strike last trading price was 5.65, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 10 Sept ONGC was trading at 295.60. The strike last trading price was 3.45, 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 9 Sept ONGC was trading at 298.90. The strike last trading price was 3.55, which was 3.55 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 6 Sept ONGC was trading at 308.80. 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