`
[--[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 270 CE
Delta: 0.09
Vega: 0.08
Theta: -0.08
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
14 Nov 250.80 0.55 -0.20 26.11 5,772 76 8,848
13 Nov 252.55 0.75 -0.45 26.29 9,101 27 8,810
12 Nov 256.15 1.2 -0.20 24.44 15,219 1,330 8,779
11 Nov 256.90 1.4 -1.05 23.28 8,523 1,219 7,449
8 Nov 262.55 2.45 -1.85 21.42 7,544 1,227 6,240
7 Nov 265.20 4.3 -0.80 21.87 5,689 137 4,965
6 Nov 269.05 5.1 -1.00 19.07 9,633 504 4,836
5 Nov 267.40 6.1 0.15 24.39 5,862 29 4,345
4 Nov 265.30 5.95 -4.05 26.67 9,450 3,057 4,314
1 Nov 271.75 10 1.30 22.45 1,607 -84 1,250
31 Oct 266.15 8.7 1.35 - 3,589 364 1,328
30 Oct 261.65 7.35 -1.45 - 1,258 310 964
29 Oct 265.00 8.8 0.85 - 608 122 648
28 Oct 263.35 7.95 -1.05 - 853 167 539
25 Oct 264.05 9 -2.20 - 503 62 372
24 Oct 269.10 11.2 -0.60 - 410 70 309
23 Oct 270.85 11.8 -0.45 - 413 99 238
22 Oct 270.80 12.25 -3.05 - 209 113 137
21 Oct 276.60 15.3 -4.05 - 66 21 24
18 Oct 283.30 19.35 0.00 - 0 1 0
17 Oct 281.60 19.35 -1.65 - 1 0 2
16 Oct 285.40 21 -1.00 - 1 0 1
15 Oct 283.70 22 0.00 - 0 1 0
14 Oct 286.50 22 -48.10 - 1 0 0
11 Oct 292.55 70.1 0.00 - 0 0 0
10 Oct 288.75 70.1 0.00 - 0 0 0
9 Oct 288.50 70.1 0.00 - 0 0 0
8 Oct 293.45 70.1 0.00 - 0 0 0
7 Oct 289.45 70.1 0.00 - 0 0 0
4 Oct 295.25 70.1 0.00 - 0 0 0
3 Oct 292.05 70.1 0.00 - 0 0 0
1 Oct 291.95 70.1 0.00 - 0 0 0
30 Sept 297.60 70.1 0.00 - 0 0 0
27 Sept 297.20 70.1 70.10 - 0 0 0
26 Sept 295.20 0 0.00 - 0 0 0
25 Sept 298.70 0 0.00 - 0 0 0
24 Sept 299.45 0 0.00 - 0 0 0
23 Sept 295.45 0 0.00 - 0 0 0
20 Sept 286.25 0 0.00 - 0 0 0
19 Sept 285.25 0 0.00 - 0 0 0
17 Sept 294.65 0 0.00 - 0 0 0
13 Sept 291.45 0 0.00 - 0 0 0
12 Sept 294.05 0 0.00 - 0 0 0
11 Sept 285.30 0 0.00 - 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 270 expiring on 28NOV2024

Delta for 270 CE is 0.09

Historical price for 270 CE is as follows

On 14 Nov ONGC was trading at 250.80. The strike last trading price was 0.55, which was -0.20 lower than the previous day. The implied volatity was 26.11, the open interest changed by 76 which increased total open position to 8848


On 13 Nov ONGC was trading at 252.55. The strike last trading price was 0.75, which was -0.45 lower than the previous day. The implied volatity was 26.29, the open interest changed by 27 which increased total open position to 8810


On 12 Nov ONGC was trading at 256.15. The strike last trading price was 1.2, which was -0.20 lower than the previous day. The implied volatity was 24.44, the open interest changed by 1330 which increased total open position to 8779


On 11 Nov ONGC was trading at 256.90. The strike last trading price was 1.4, which was -1.05 lower than the previous day. The implied volatity was 23.28, the open interest changed by 1219 which increased total open position to 7449


On 8 Nov ONGC was trading at 262.55. The strike last trading price was 2.45, which was -1.85 lower than the previous day. The implied volatity was 21.42, the open interest changed by 1227 which increased total open position to 6240


On 7 Nov ONGC was trading at 265.20. The strike last trading price was 4.3, which was -0.80 lower than the previous day. The implied volatity was 21.87, the open interest changed by 137 which increased total open position to 4965


On 6 Nov ONGC was trading at 269.05. The strike last trading price was 5.1, which was -1.00 lower than the previous day. The implied volatity was 19.07, the open interest changed by 504 which increased total open position to 4836


On 5 Nov ONGC was trading at 267.40. The strike last trading price was 6.1, which was 0.15 higher than the previous day. The implied volatity was 24.39, the open interest changed by 29 which increased total open position to 4345


On 4 Nov ONGC was trading at 265.30. The strike last trading price was 5.95, which was -4.05 lower than the previous day. The implied volatity was 26.67, the open interest changed by 3057 which increased total open position to 4314


On 1 Nov ONGC was trading at 271.75. The strike last trading price was 10, which was 1.30 higher than the previous day. The implied volatity was 22.45, the open interest changed by -84 which decreased total open position to 1250


On 31 Oct ONGC was trading at 266.15. The strike last trading price was 8.7, 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 30 Oct ONGC was trading at 261.65. The strike last trading price was 7.35, 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 29 Oct ONGC was trading at 265.00. The strike last trading price was 8.8, which was 0.85 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 7.95, 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 25 Oct ONGC was trading at 264.05. The strike last trading price was 9, which was -2.20 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 11.2, 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 23 Oct ONGC was trading at 270.85. The strike last trading price was 11.8, 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 22 Oct ONGC was trading at 270.80. The strike last trading price was 12.25, which was -3.05 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 15.3, which was -4.05 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 19.35, 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 19.35, 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 16 Oct ONGC was trading at 285.40. The strike last trading price was 21, 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 15 Oct ONGC was trading at 283.70. The strike last trading price was 22, 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 22, which was -48.10 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 70.1, 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 10 Oct ONGC was trading at 288.75. The strike last trading price was 70.1, 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 70.1, 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 70.1, 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 70.1, 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 70.1, 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 70.1, 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 70.1, 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 70.1, 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 70.1, which was 70.10 higher 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 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 25 Sept ONGC was trading at 298.70. 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 24 Sept ONGC was trading at 299.45. 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 23 Sept ONGC was trading at 295.45. 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 20 Sept ONGC was trading at 286.25. 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 19 Sept ONGC was trading at 285.25. 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 17 Sept ONGC was trading at 294.65. 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 13 Sept ONGC was trading at 291.45. 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 12 Sept ONGC was trading at 294.05. 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 11 Sept ONGC was trading at 285.30. 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 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 270 PE
Delta: -0.89
Vega: 0.09
Theta: -0.03
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
14 Nov 250.80 18.6 0.95 28.19 86 -33 773
13 Nov 252.55 17.65 3.35 26.36 234 -78 806
12 Nov 256.15 14.3 -0.35 25.72 853 -1 887
11 Nov 256.90 14.65 1.95 33.36 534 18 892
8 Nov 262.55 12.7 3.55 34.81 699 -9 874
7 Nov 265.20 9.15 0.80 30.01 1,022 -77 888
6 Nov 269.05 8.35 -0.20 32.09 1,171 109 961
5 Nov 267.40 8.55 -3.50 30.17 1,006 57 865
4 Nov 265.30 12.05 3.05 38.76 1,093 -98 809
1 Nov 271.75 9 -2.20 40.08 189 24 896
31 Oct 266.15 11.2 -2.05 - 851 290 870
30 Oct 261.65 13.25 1.15 - 314 76 579
29 Oct 265.00 12.1 -0.85 - 104 25 500
28 Oct 263.35 12.95 -0.05 - 180 10 473
25 Oct 264.05 13 2.70 - 200 56 463
24 Oct 269.10 10.3 0.40 - 168 39 408
23 Oct 270.85 9.9 0.25 - 278 77 369
22 Oct 270.80 9.65 2.45 - 305 91 294
21 Oct 276.60 7.2 2.90 - 147 39 202
18 Oct 283.30 4.3 -0.85 - 88 10 163
17 Oct 281.60 5.15 1.20 - 88 20 153
16 Oct 285.40 3.95 -1.25 - 85 7 130
15 Oct 283.70 5.2 0.70 - 72 33 124
14 Oct 286.50 4.5 0.90 - 103 30 90
11 Oct 292.55 3.6 -0.80 - 24 3 59
10 Oct 288.75 4.4 -0.15 - 41 -2 55
9 Oct 288.50 4.55 0.05 - 106 8 58
8 Oct 293.45 4.5 -1.70 - 8 -5 49
7 Oct 289.45 6.2 2.05 - 14 0 54
4 Oct 295.25 4.15 -0.65 - 296 0 54
3 Oct 292.05 4.8 0.10 - 21 13 56
1 Oct 291.95 4.7 0.60 - 31 28 44
30 Sept 297.60 4.1 0.00 - 0 8 0
27 Sept 297.20 4.1 0.30 - 8 7 15
26 Sept 295.20 3.8 0.00 - 2 0 6
25 Sept 298.70 3.8 0.00 - 0 0 0
24 Sept 299.45 3.8 0.00 - 0 6 0
23 Sept 295.45 3.8 -1.85 - 8 6 6
20 Sept 286.25 5.65 0.00 - 0 0 0
19 Sept 285.25 5.65 0.00 - 0 0 0
17 Sept 294.65 5.65 0.00 - 0 0 0
13 Sept 291.45 5.65 0.00 - 0 0 0
12 Sept 294.05 5.65 0.00 - 0 0 0
11 Sept 285.30 5.65 0.00 - 0 0 0
10 Sept 295.60 5.65 5.65 - 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 270 expiring on 28NOV2024

Delta for 270 PE is -0.89

Historical price for 270 PE is as follows

On 14 Nov ONGC was trading at 250.80. The strike last trading price was 18.6, which was 0.95 higher than the previous day. The implied volatity was 28.19, the open interest changed by -33 which decreased total open position to 773


On 13 Nov ONGC was trading at 252.55. The strike last trading price was 17.65, which was 3.35 higher than the previous day. The implied volatity was 26.36, the open interest changed by -78 which decreased total open position to 806


On 12 Nov ONGC was trading at 256.15. The strike last trading price was 14.3, which was -0.35 lower than the previous day. The implied volatity was 25.72, the open interest changed by -1 which decreased total open position to 887


On 11 Nov ONGC was trading at 256.90. The strike last trading price was 14.65, which was 1.95 higher than the previous day. The implied volatity was 33.36, the open interest changed by 18 which increased total open position to 892


On 8 Nov ONGC was trading at 262.55. The strike last trading price was 12.7, which was 3.55 higher than the previous day. The implied volatity was 34.81, the open interest changed by -9 which decreased total open position to 874


On 7 Nov ONGC was trading at 265.20. The strike last trading price was 9.15, which was 0.80 higher than the previous day. The implied volatity was 30.01, the open interest changed by -77 which decreased total open position to 888


On 6 Nov ONGC was trading at 269.05. The strike last trading price was 8.35, which was -0.20 lower than the previous day. The implied volatity was 32.09, the open interest changed by 109 which increased total open position to 961


On 5 Nov ONGC was trading at 267.40. The strike last trading price was 8.55, which was -3.50 lower than the previous day. The implied volatity was 30.17, the open interest changed by 57 which increased total open position to 865


On 4 Nov ONGC was trading at 265.30. The strike last trading price was 12.05, which was 3.05 higher than the previous day. The implied volatity was 38.76, the open interest changed by -98 which decreased total open position to 809


On 1 Nov ONGC was trading at 271.75. The strike last trading price was 9, which was -2.20 lower than the previous day. The implied volatity was 40.08, the open interest changed by 24 which increased total open position to 896


On 31 Oct ONGC was trading at 266.15. The strike last trading price was 11.2, which was -2.05 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 13.25, which was 1.15 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 12.1, which was -0.85 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 12.95, 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 25 Oct ONGC was trading at 264.05. The strike last trading price was 13, which was 2.70 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 10.3, 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 23 Oct ONGC was trading at 270.85. The strike last trading price was 9.9, which was 0.25 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 9.65, 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 21 Oct ONGC was trading at 276.60. The strike last trading price was 7.2, which was 2.90 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 4.3, which was -0.85 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 5.15, 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 16 Oct ONGC was trading at 285.40. The strike last trading price was 3.95, which was -1.25 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 5.2, 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 14 Oct ONGC was trading at 286.50. The strike last trading price was 4.5, which was 0.90 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 3.6, 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 10 Oct ONGC was trading at 288.75. The strike last trading price was 4.4, 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 9 Oct ONGC was trading at 288.50. The strike last trading price was 4.55, 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 8 Oct ONGC was trading at 293.45. The strike last trading price was 4.5, which was -1.70 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 6.2, which was 2.05 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 4.15, 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 3 Oct ONGC was trading at 292.05. The strike last trading price was 4.8, 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 1 Oct ONGC was trading at 291.95. The strike last trading price was 4.7, 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 30 Sept ONGC was trading at 297.60. The strike last trading price was 4.1, 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 4.1, 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 26 Sept ONGC was trading at 295.20. The strike last trading price was 3.8, 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 25 Sept ONGC was trading at 298.70. The strike last trading price was 3.8, 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 24 Sept ONGC was trading at 299.45. The strike last trading price was 3.8, 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 23 Sept ONGC was trading at 295.45. The strike last trading price was 3.8, which was -1.85 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 5.65, 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 5.65, 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 5.65, 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 5.65, 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 5.65, 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 5.65, 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 10 Sept ONGC was trading at 295.60. The strike last trading price was 5.65, which was 5.65 higher 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