ONGC
Oil And Natural Gas Corp.
Historical option data for ONGC
14 Nov 2024 09:22 AM IST
| ONGC 28NOV2024 265 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.18
Vega: 0.13
Theta: -0.12
Gamma: 0.02
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Nov | 252.15 | 1.15 | -0.15 | 24.83 | 221 | 82 | 3,449 | |||
| 13 Nov | 252.55 | 1.3 | -0.90 | 25.11 | 6,571 | 263 | 3,385 | |||
| 12 Nov | 256.15 | 2.2 | -0.45 | 24.15 | 11,986 | 620 | 3,158 | |||
| 11 Nov | 256.90 | 2.65 | -1.55 | 23.55 | 6,443 | 854 | 2,545 | |||
| 8 Nov | 262.55 | 4.2 | -2.55 | 21.42 | 5,627 | 437 | 1,696 | |||
| 7 Nov | 265.20 | 6.75 | -1.05 | 22.12 | 2,118 | 161 | 1,256 | |||
| 6 Nov | 269.05 | 7.8 | -1.00 | 18.41 | 2,826 | 209 | 1,098 | |||
| 5 Nov | 267.40 | 8.8 | 0.50 | 24.36 | 2,646 | 10 | 893 | |||
| 4 Nov | 265.30 | 8.3 | -4.70 | 26.56 | 3,087 | 300 | 884 | |||
| 1 Nov | 271.75 | 13 | 1.75 | 20.69 | 471 | -124 | 596 | |||
| 31 Oct | 266.15 | 11.25 | 1.75 | - | 2,669 | 151 | 721 | |||
| 30 Oct | 261.65 | 9.5 | -1.65 | - | 962 | 227 | 572 | |||
| 29 Oct | 265.00 | 11.15 | 0.65 | - | 528 | 159 | 345 | |||
| 28 Oct | 263.35 | 10.5 | -0.55 | - | 369 | 40 | 186 | |||
| 25 Oct | 264.05 | 11.05 | -2.75 | - | 249 | 105 | 146 | |||
| 24 Oct | 269.10 | 13.8 | -1.00 | - | 38 | 15 | 41 | |||
| 23 Oct | 270.85 | 14.8 | -26.30 | - | 34 | 25 | 25 | |||
| 22 Oct | 270.80 | 41.1 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 276.60 | 41.1 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 283.30 | 41.1 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 281.60 | 41.1 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 16 Oct | 285.40 | 41.1 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 283.70 | 41.1 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 286.50 | 41.1 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 292.55 | 41.1 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 288.50 | 41.1 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 293.45 | 41.1 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 289.45 | 41.1 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 295.25 | 41.1 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 292.05 | 41.1 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 291.95 | 41.1 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 297.60 | 41.1 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 297.20 | 41.1 | - | 0 | 0 | 0 | ||||
For Oil And Natural Gas Corp. - strike price 265 expiring on 28NOV2024
Delta for 265 CE is 0.18
Historical price for 265 CE is as follows
On 14 Nov ONGC was trading at 252.15. The strike last trading price was 1.15, which was -0.15 lower than the previous day. The implied volatity was 24.83, the open interest changed by 82 which increased total open position to 3449
On 13 Nov ONGC was trading at 252.55. The strike last trading price was 1.3, which was -0.90 lower than the previous day. The implied volatity was 25.11, the open interest changed by 263 which increased total open position to 3385
On 12 Nov ONGC was trading at 256.15. The strike last trading price was 2.2, which was -0.45 lower than the previous day. The implied volatity was 24.15, the open interest changed by 620 which increased total open position to 3158
On 11 Nov ONGC was trading at 256.90. The strike last trading price was 2.65, which was -1.55 lower than the previous day. The implied volatity was 23.55, the open interest changed by 854 which increased total open position to 2545
On 8 Nov ONGC was trading at 262.55. The strike last trading price was 4.2, which was -2.55 lower than the previous day. The implied volatity was 21.42, the open interest changed by 437 which increased total open position to 1696
On 7 Nov ONGC was trading at 265.20. The strike last trading price was 6.75, which was -1.05 lower than the previous day. The implied volatity was 22.12, the open interest changed by 161 which increased total open position to 1256
On 6 Nov ONGC was trading at 269.05. The strike last trading price was 7.8, which was -1.00 lower than the previous day. The implied volatity was 18.41, the open interest changed by 209 which increased total open position to 1098
On 5 Nov ONGC was trading at 267.40. The strike last trading price was 8.8, which was 0.50 higher than the previous day. The implied volatity was 24.36, the open interest changed by 10 which increased total open position to 893
On 4 Nov ONGC was trading at 265.30. The strike last trading price was 8.3, which was -4.70 lower than the previous day. The implied volatity was 26.56, the open interest changed by 300 which increased total open position to 884
On 1 Nov ONGC was trading at 271.75. The strike last trading price was 13, which was 1.75 higher than the previous day. The implied volatity was 20.69, the open interest changed by -124 which decreased total open position to 596
On 31 Oct ONGC was trading at 266.15. The strike last trading price was 11.25, which was 1.75 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 9.5, which was -1.65 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 11.15, 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 28 Oct ONGC was trading at 263.35. The strike last trading price was 10.5, 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 25 Oct ONGC was trading at 264.05. The strike last trading price was 11.05, which was -2.75 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 13.8, 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 23 Oct ONGC was trading at 270.85. The strike last trading price was 14.8, which was -26.30 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 41.1, 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 21 Oct ONGC was trading at 276.60. The strike last trading price was 41.1, 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 18 Oct ONGC was trading at 283.30. The strike last trading price was 41.1, 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 17 Oct ONGC was trading at 281.60. The strike last trading price was 41.1, 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 41.1, 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 15 Oct ONGC was trading at 283.70. The strike last trading price was 41.1, 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 14 Oct ONGC was trading at 286.50. The strike last trading price was 41.1, 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 11 Oct ONGC was trading at 292.55. The strike last trading price was 41.1, 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 9 Oct ONGC was trading at 288.50. The strike last trading price was 41.1, 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 8 Oct ONGC was trading at 293.45. The strike last trading price was 41.1, 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 7 Oct ONGC was trading at 289.45. The strike last trading price was 41.1, 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 4 Oct ONGC was trading at 295.25. The strike last trading price was 41.1, 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 3 Oct ONGC was trading at 292.05. The strike last trading price was 41.1, 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 1 Oct ONGC was trading at 291.95. The strike last trading price was 41.1, 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 30 Sept ONGC was trading at 297.60. The strike last trading price was 41.1, 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 27 Sept ONGC was trading at 297.20. The strike last trading price was 41.1, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| ONGC 28NOV2024 265 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.83
Vega: 0.13
Theta: -0.05
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 14 Nov | 252.15 | 13.3 | 0.10 | 24.83 | 9 | -1 | 698 |
| 13 Nov | 252.55 | 13.2 | 3.05 | 25.01 | 486 | -115 | 701 |
| 12 Nov | 256.15 | 10.15 | -0.95 | 24.20 | 1,673 | 3 | 835 |
| 11 Nov | 256.90 | 11.1 | 1.80 | 32.95 | 756 | 29 | 835 |
| 8 Nov | 262.55 | 9.3 | 2.70 | 33.16 | 1,178 | -134 | 807 |
| 7 Nov | 265.20 | 6.6 | 0.60 | 30.17 | 2,155 | -146 | 950 |
| 6 Nov | 269.05 | 6 | -0.25 | 31.95 | 2,838 | 314 | 1,129 |
| 5 Nov | 267.40 | 6.25 | -3.10 | 30.80 | 1,423 | 38 | 824 |
| 4 Nov | 265.30 | 9.35 | 2.45 | 38.41 | 1,393 | 78 | 788 |
| 1 Nov | 271.75 | 6.9 | -1.80 | 39.80 | 218 | 14 | 721 |
| 31 Oct | 266.15 | 8.7 | -1.90 | - | 1,074 | 242 | 707 |
| 30 Oct | 261.65 | 10.6 | 1.00 | - | 553 | 222 | 466 |
| 29 Oct | 265.00 | 9.6 | -0.90 | - | 229 | 97 | 244 |
| 28 Oct | 263.35 | 10.5 | -0.05 | - | 159 | 22 | 147 |
| 25 Oct | 264.05 | 10.55 | 2.40 | - | 191 | 37 | 125 |
| 24 Oct | 269.10 | 8.15 | 0.10 | - | 56 | 12 | 85 |
| 23 Oct | 270.85 | 8.05 | 0.30 | - | 51 | 21 | 72 |
| 22 Oct | 270.80 | 7.75 | 2.30 | - | 12 | 6 | 50 |
| 21 Oct | 276.60 | 5.45 | 2.30 | - | 61 | 15 | 45 |
| 18 Oct | 283.30 | 3.15 | -0.80 | - | 16 | -7 | 29 |
| 17 Oct | 281.60 | 3.95 | 1.00 | - | 59 | 17 | 36 |
| 16 Oct | 285.40 | 2.95 | -1.05 | - | 13 | 2 | 19 |
| 15 Oct | 283.70 | 4 | 0.40 | - | 4 | 3 | 17 |
| 14 Oct | 286.50 | 3.6 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 292.55 | 3.6 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 288.50 | 3.6 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 293.45 | 3.6 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 289.45 | 3.6 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 295.25 | 3.6 | 0.00 | - | 0 | 6 | 0 |
| 3 Oct | 292.05 | 3.6 | -0.55 | - | 6 | 0 | 8 |
| 1 Oct | 291.95 | 4.15 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 297.60 | 4.15 | 0.65 | - | 1 | 0 | 8 |
| 27 Sept | 297.20 | 3.5 | - | 8 | 6 | 6 | |
For Oil And Natural Gas Corp. - strike price 265 expiring on 28NOV2024
Delta for 265 PE is -0.83
Historical price for 265 PE is as follows
On 14 Nov ONGC was trading at 252.15. The strike last trading price was 13.3, which was 0.10 higher than the previous day. The implied volatity was 24.83, the open interest changed by -1 which decreased total open position to 698
On 13 Nov ONGC was trading at 252.55. The strike last trading price was 13.2, which was 3.05 higher than the previous day. The implied volatity was 25.01, the open interest changed by -115 which decreased total open position to 701
On 12 Nov ONGC was trading at 256.15. The strike last trading price was 10.15, which was -0.95 lower than the previous day. The implied volatity was 24.20, the open interest changed by 3 which increased total open position to 835
On 11 Nov ONGC was trading at 256.90. The strike last trading price was 11.1, which was 1.80 higher than the previous day. The implied volatity was 32.95, the open interest changed by 29 which increased total open position to 835
On 8 Nov ONGC was trading at 262.55. The strike last trading price was 9.3, which was 2.70 higher than the previous day. The implied volatity was 33.16, the open interest changed by -134 which decreased total open position to 807
On 7 Nov ONGC was trading at 265.20. The strike last trading price was 6.6, which was 0.60 higher than the previous day. The implied volatity was 30.17, the open interest changed by -146 which decreased total open position to 950
On 6 Nov ONGC was trading at 269.05. The strike last trading price was 6, which was -0.25 lower than the previous day. The implied volatity was 31.95, the open interest changed by 314 which increased total open position to 1129
On 5 Nov ONGC was trading at 267.40. The strike last trading price was 6.25, which was -3.10 lower than the previous day. The implied volatity was 30.80, the open interest changed by 38 which increased total open position to 824
On 4 Nov ONGC was trading at 265.30. The strike last trading price was 9.35, which was 2.45 higher than the previous day. The implied volatity was 38.41, the open interest changed by 78 which increased total open position to 788
On 1 Nov ONGC was trading at 271.75. The strike last trading price was 6.9, which was -1.80 lower than the previous day. The implied volatity was 39.80, the open interest changed by 14 which increased total open position to 721
On 31 Oct ONGC was trading at 266.15. The strike last trading price was 8.7, 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 30 Oct ONGC was trading at 261.65. The strike last trading price was 10.6, which was 1.00 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 9.6, which was -0.90 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 10.5, 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 25 Oct ONGC was trading at 264.05. The strike last trading price was 10.55, which was 2.40 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 8.15, 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 23 Oct ONGC was trading at 270.85. The strike last trading price was 8.05, 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 7.75, 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 21 Oct ONGC was trading at 276.60. The strike last trading price was 5.45, 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 18 Oct ONGC was trading at 283.30. The strike last trading price was 3.15, 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 17 Oct ONGC was trading at 281.60. The strike last trading price was 3.95, which was 1.00 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 2.95, 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 15 Oct ONGC was trading at 283.70. The strike last trading price was 4, 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 14 Oct ONGC was trading at 286.50. The strike last trading price was 3.6, 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 3.6, 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 3.6, 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 3.6, 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 3.6, 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 3.6, 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 3.6, 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 1 Oct ONGC was trading at 291.95. The strike last trading price was 4.15, 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 Sept ONGC was trading at 297.60. The strike last trading price was 4.15, 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 27 Sept ONGC was trading at 297.20. The strike last trading price was 3.5, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
