ONGC
Oil And Natural Gas Corp.
Historical option data for ONGC
20 Dec 2024 04:12 PM IST
| ONGC 26DEC2024 269 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.01
Theta: -0.06
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 237.10 | 0.1 | -0.15 | 45.96 | 325 | 1 | 1,585 | |||
| 19 Dec | 241.85 | 0.25 | -0.05 | 42.77 | 51 | -16 | 1,584 | |||
| 18 Dec | 244.15 | 0.3 | -0.10 | 39.04 | 194 | -16 | 1,631 | |||
| 17 Dec | 247.40 | 0.4 | -0.15 | 34.86 | 600 | -141 | 1,650 | |||
| 16 Dec | 251.80 | 0.55 | -0.15 | 29.49 | 701 | 23 | 1,798 | |||
| 13 Dec | 254.25 | 0.7 | -0.10 | 22.94 | 1,246 | -68 | 1,777 | |||
| 12 Dec | 254.05 | 0.8 | -0.35 | 24.21 | 1,253 | 124 | 1,841 | |||
| 11 Dec | 256.60 | 1.15 | -0.20 | 22.23 | 940 | 100 | 1,719 | |||
|
|
||||||||||
| 10 Dec | 256.90 | 1.35 | -0.65 | 23.25 | 1,316 | 65 | 1,615 | |||
| 9 Dec | 258.90 | 2 | -0.55 | 23.55 | 831 | 148 | 1,551 | |||
| 6 Dec | 260.05 | 2.55 | -0.25 | 22.19 | 1,095 | -12 | 1,405 | |||
| 5 Dec | 261.30 | 2.8 | -0.55 | 21.11 | 1,661 | 180 | 1,415 | |||
| 4 Dec | 260.70 | 3.35 | -0.60 | 23.67 | 2,238 | 776 | 1,240 | |||
| 3 Dec | 262.35 | 3.95 | 0.90 | 23.73 | 1,969 | 78 | 474 | |||
| 2 Dec | 257.55 | 3.05 | -0.40 | 25.32 | 1,276 | 94 | 400 | |||
| 29 Nov | 256.70 | 3.45 | 0.55 | 26.12 | 503 | 67 | 313 | |||
| 28 Nov | 252.20 | 2.9 | -0.60 | 27.92 | 597 | 101 | 247 | |||
| 27 Nov | 254.30 | 3.5 | -0.30 | 27.81 | 120 | 22 | 148 | |||
| 26 Nov | 254.25 | 3.8 | -1.30 | 28.69 | 117 | 48 | 124 | |||
| 25 Nov | 257.90 | 5.1 | 3.15 | 27.44 | 291 | -8 | 77 | |||
| 22 Nov | 245.60 | 1.95 | 0.10 | 27.99 | 47 | 2 | 87 | |||
| 21 Nov | 242.15 | 1.85 | -0.70 | 29.77 | 52 | 1 | 85 | |||
| 20 Nov | 248.00 | 2.55 | 0.00 | 27.00 | 178 | 84 | 83 | |||
| 19 Nov | 248.00 | 2.55 | 27.00 | 178 | 64 | 83 | ||||
For Oil And Natural Gas Corp. - strike price 269 expiring on 26DEC2024
Delta for 269 CE is 0.02
Historical price for 269 CE is as follows
On 20 Dec ONGC was trading at 237.10. The strike last trading price was 0.1, which was -0.15 lower than the previous day. The implied volatity was 45.96, the open interest changed by 1 which increased total open position to 1585
On 19 Dec ONGC was trading at 241.85. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 42.77, the open interest changed by -16 which decreased total open position to 1584
On 18 Dec ONGC was trading at 244.15. The strike last trading price was 0.3, which was -0.10 lower than the previous day. The implied volatity was 39.04, the open interest changed by -16 which decreased total open position to 1631
On 17 Dec ONGC was trading at 247.40. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was 34.86, the open interest changed by -141 which decreased total open position to 1650
On 16 Dec ONGC was trading at 251.80. The strike last trading price was 0.55, which was -0.15 lower than the previous day. The implied volatity was 29.49, the open interest changed by 23 which increased total open position to 1798
On 13 Dec ONGC was trading at 254.25. The strike last trading price was 0.7, which was -0.10 lower than the previous day. The implied volatity was 22.94, the open interest changed by -68 which decreased total open position to 1777
On 12 Dec ONGC was trading at 254.05. The strike last trading price was 0.8, which was -0.35 lower than the previous day. The implied volatity was 24.21, the open interest changed by 124 which increased total open position to 1841
On 11 Dec ONGC was trading at 256.60. The strike last trading price was 1.15, which was -0.20 lower than the previous day. The implied volatity was 22.23, the open interest changed by 100 which increased total open position to 1719
On 10 Dec ONGC was trading at 256.90. The strike last trading price was 1.35, which was -0.65 lower than the previous day. The implied volatity was 23.25, the open interest changed by 65 which increased total open position to 1615
On 9 Dec ONGC was trading at 258.90. The strike last trading price was 2, which was -0.55 lower than the previous day. The implied volatity was 23.55, the open interest changed by 148 which increased total open position to 1551
On 6 Dec ONGC was trading at 260.05. The strike last trading price was 2.55, which was -0.25 lower than the previous day. The implied volatity was 22.19, the open interest changed by -12 which decreased total open position to 1405
On 5 Dec ONGC was trading at 261.30. The strike last trading price was 2.8, which was -0.55 lower than the previous day. The implied volatity was 21.11, the open interest changed by 180 which increased total open position to 1415
On 4 Dec ONGC was trading at 260.70. The strike last trading price was 3.35, which was -0.60 lower than the previous day. The implied volatity was 23.67, the open interest changed by 776 which increased total open position to 1240
On 3 Dec ONGC was trading at 262.35. The strike last trading price was 3.95, which was 0.90 higher than the previous day. The implied volatity was 23.73, the open interest changed by 78 which increased total open position to 474
On 2 Dec ONGC was trading at 257.55. The strike last trading price was 3.05, which was -0.40 lower than the previous day. The implied volatity was 25.32, the open interest changed by 94 which increased total open position to 400
On 29 Nov ONGC was trading at 256.70. The strike last trading price was 3.45, which was 0.55 higher than the previous day. The implied volatity was 26.12, the open interest changed by 67 which increased total open position to 313
On 28 Nov ONGC was trading at 252.20. The strike last trading price was 2.9, which was -0.60 lower than the previous day. The implied volatity was 27.92, the open interest changed by 101 which increased total open position to 247
On 27 Nov ONGC was trading at 254.30. The strike last trading price was 3.5, which was -0.30 lower than the previous day. The implied volatity was 27.81, the open interest changed by 22 which increased total open position to 148
On 26 Nov ONGC was trading at 254.25. The strike last trading price was 3.8, which was -1.30 lower than the previous day. The implied volatity was 28.69, the open interest changed by 48 which increased total open position to 124
On 25 Nov ONGC was trading at 257.90. The strike last trading price was 5.1, which was 3.15 higher than the previous day. The implied volatity was 27.44, the open interest changed by -8 which decreased total open position to 77
On 22 Nov ONGC was trading at 245.60. The strike last trading price was 1.95, which was 0.10 higher than the previous day. The implied volatity was 27.99, the open interest changed by 2 which increased total open position to 87
On 21 Nov ONGC was trading at 242.15. The strike last trading price was 1.85, which was -0.70 lower than the previous day. The implied volatity was 29.77, the open interest changed by 1 which increased total open position to 85
On 20 Nov ONGC was trading at 248.00. The strike last trading price was 2.55, which was 0.00 lower than the previous day. The implied volatity was 27.00, the open interest changed by 84 which increased total open position to 83
On 19 Nov ONGC was trading at 248.00. The strike last trading price was 2.55, which was lower than the previous day. The implied volatity was 27.00, the open interest changed by 64 which increased total open position to 83
| ONGC 26DEC2024 269 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 237.10 | 31.75 | 10.20 | - | 15 | -3 | 150 |
| 19 Dec | 241.85 | 21.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 244.15 | 21.55 | 0.00 | 0.00 | 0 | -11 | 0 |
| 17 Dec | 247.40 | 21.55 | 4.85 | 30.60 | 23 | -11 | 153 |
| 16 Dec | 251.80 | 16.7 | 2.15 | - | 36 | -23 | 165 |
| 13 Dec | 254.25 | 14.55 | 0.85 | 29.76 | 43 | -8 | 188 |
| 12 Dec | 254.05 | 13.7 | 0.85 | - | 3 | -1 | 197 |
| 11 Dec | 256.60 | 12.85 | -0.10 | 27.85 | 73 | 17 | 199 |
| 10 Dec | 256.90 | 12.95 | 1.80 | 26.29 | 7 | -1 | 182 |
| 9 Dec | 258.90 | 11.15 | 1.05 | 24.37 | 56 | -7 | 183 |
| 6 Dec | 260.05 | 10.1 | 0.00 | 22.98 | 157 | -8 | 190 |
| 5 Dec | 261.30 | 10.1 | -0.15 | 25.83 | 181 | 38 | 196 |
| 4 Dec | 260.70 | 10.25 | 0.05 | 24.59 | 198 | 7 | 160 |
| 3 Dec | 262.35 | 10.2 | -3.40 | 27.07 | 288 | 6 | 157 |
| 2 Dec | 257.55 | 13.6 | -0.65 | 29.43 | 177 | 34 | 154 |
| 29 Nov | 256.70 | 14.25 | -2.80 | 29.07 | 58 | 29 | 119 |
| 28 Nov | 252.20 | 17.05 | 0.70 | 28.82 | 50 | 13 | 91 |
| 27 Nov | 254.30 | 16.35 | -0.75 | 30.92 | 17 | 7 | 77 |
| 26 Nov | 254.25 | 17.1 | 2.95 | 32.95 | 10 | 0 | 70 |
| 25 Nov | 257.90 | 14.15 | -8.85 | 32.21 | 127 | 67 | 70 |
| 22 Nov | 245.60 | 23 | 5.45 | 27.96 | 2 | 1 | 4 |
| 21 Nov | 242.15 | 17.55 | 0.00 | 0.00 | 0 | 3 | 0 |
| 20 Nov | 248.00 | 17.55 | 0.00 | - | 2 | 3 | 3 |
| 19 Nov | 248.00 | 17.55 | - | 2 | 0 | 3 | |
For Oil And Natural Gas Corp. - strike price 269 expiring on 26DEC2024
Delta for 269 PE is -
Historical price for 269 PE is as follows
On 20 Dec ONGC was trading at 237.10. The strike last trading price was 31.75, which was 10.20 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 150
On 19 Dec ONGC was trading at 241.85. The strike last trading price was 21.55, 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 18 Dec ONGC was trading at 244.15. The strike last trading price was 21.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -11 which decreased total open position to 0
On 17 Dec ONGC was trading at 247.40. The strike last trading price was 21.55, which was 4.85 higher than the previous day. The implied volatity was 30.60, the open interest changed by -11 which decreased total open position to 153
On 16 Dec ONGC was trading at 251.80. The strike last trading price was 16.7, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by -23 which decreased total open position to 165
On 13 Dec ONGC was trading at 254.25. The strike last trading price was 14.55, which was 0.85 higher than the previous day. The implied volatity was 29.76, the open interest changed by -8 which decreased total open position to 188
On 12 Dec ONGC was trading at 254.05. The strike last trading price was 13.7, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 197
On 11 Dec ONGC was trading at 256.60. The strike last trading price was 12.85, which was -0.10 lower than the previous day. The implied volatity was 27.85, the open interest changed by 17 which increased total open position to 199
On 10 Dec ONGC was trading at 256.90. The strike last trading price was 12.95, which was 1.80 higher than the previous day. The implied volatity was 26.29, the open interest changed by -1 which decreased total open position to 182
On 9 Dec ONGC was trading at 258.90. The strike last trading price was 11.15, which was 1.05 higher than the previous day. The implied volatity was 24.37, the open interest changed by -7 which decreased total open position to 183
On 6 Dec ONGC was trading at 260.05. The strike last trading price was 10.1, which was 0.00 lower than the previous day. The implied volatity was 22.98, the open interest changed by -8 which decreased total open position to 190
On 5 Dec ONGC was trading at 261.30. The strike last trading price was 10.1, which was -0.15 lower than the previous day. The implied volatity was 25.83, the open interest changed by 38 which increased total open position to 196
On 4 Dec ONGC was trading at 260.70. The strike last trading price was 10.25, which was 0.05 higher than the previous day. The implied volatity was 24.59, the open interest changed by 7 which increased total open position to 160
On 3 Dec ONGC was trading at 262.35. The strike last trading price was 10.2, which was -3.40 lower than the previous day. The implied volatity was 27.07, the open interest changed by 6 which increased total open position to 157
On 2 Dec ONGC was trading at 257.55. The strike last trading price was 13.6, which was -0.65 lower than the previous day. The implied volatity was 29.43, the open interest changed by 34 which increased total open position to 154
On 29 Nov ONGC was trading at 256.70. The strike last trading price was 14.25, which was -2.80 lower than the previous day. The implied volatity was 29.07, the open interest changed by 29 which increased total open position to 119
On 28 Nov ONGC was trading at 252.20. The strike last trading price was 17.05, which was 0.70 higher than the previous day. The implied volatity was 28.82, the open interest changed by 13 which increased total open position to 91
On 27 Nov ONGC was trading at 254.30. The strike last trading price was 16.35, which was -0.75 lower than the previous day. The implied volatity was 30.92, the open interest changed by 7 which increased total open position to 77
On 26 Nov ONGC was trading at 254.25. The strike last trading price was 17.1, which was 2.95 higher than the previous day. The implied volatity was 32.95, the open interest changed by 0 which decreased total open position to 70
On 25 Nov ONGC was trading at 257.90. The strike last trading price was 14.15, which was -8.85 lower than the previous day. The implied volatity was 32.21, the open interest changed by 67 which increased total open position to 70
On 22 Nov ONGC was trading at 245.60. The strike last trading price was 23, which was 5.45 higher than the previous day. The implied volatity was 27.96, the open interest changed by 1 which increased total open position to 4
On 21 Nov ONGC was trading at 242.15. The strike last trading price was 17.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 20 Nov ONGC was trading at 248.00. The strike last trading price was 17.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 3
On 19 Nov ONGC was trading at 248.00. The strike last trading price was 17.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
