ONGC
Oil And Natural Gas Corp.
Historical option data for ONGC
20 Dec 2024 04:12 PM IST
| ONGC 26DEC2024 275 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.02
Theta: -0.08
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 237.10 | 0.15 | 0.00 | 56.27 | 127 | -32 | 462 | |||
| 19 Dec | 241.85 | 0.15 | -0.05 | 45.83 | 129 | -77 | 493 | |||
| 18 Dec | 244.15 | 0.2 | -0.10 | 42.76 | 450 | -104 | 570 | |||
| 17 Dec | 247.40 | 0.3 | -0.05 | 39.47 | 353 | -80 | 680 | |||
|
|
||||||||||
| 16 Dec | 251.80 | 0.35 | -0.10 | 32.74 | 333 | -38 | 760 | |||
| 13 Dec | 254.25 | 0.45 | 0.00 | 26.58 | 1,115 | -3 | 800 | |||
| 12 Dec | 254.05 | 0.45 | -0.15 | 26.61 | 873 | 86 | 803 | |||
| 11 Dec | 256.60 | 0.6 | -0.15 | 24.17 | 925 | -45 | 722 | |||
| 10 Dec | 256.90 | 0.75 | -0.40 | 25.21 | 1,170 | 31 | 770 | |||
| 9 Dec | 258.90 | 1.15 | -0.35 | 25.36 | 958 | 17 | 737 | |||
| 6 Dec | 260.05 | 1.5 | -0.10 | 23.82 | 1,460 | -37 | 716 | |||
| 5 Dec | 261.30 | 1.6 | -0.30 | 22.48 | 1,447 | 16 | 753 | |||
| 4 Dec | 260.70 | 1.9 | -0.55 | 24.12 | 1,186 | 53 | 739 | |||
| 3 Dec | 262.35 | 2.45 | 0.50 | 24.80 | 2,639 | 205 | 700 | |||
| 2 Dec | 257.55 | 1.95 | -0.15 | 26.56 | 1,481 | 85 | 505 | |||
| 29 Nov | 256.70 | 2.1 | 0.25 | 26.31 | 617 | 155 | 424 | |||
| 28 Nov | 252.20 | 1.85 | -0.50 | 28.41 | 306 | 107 | 269 | |||
| 27 Nov | 254.30 | 2.35 | -0.20 | 28.62 | 151 | 20 | 161 | |||
| 26 Nov | 254.25 | 2.55 | -1.05 | 29.22 | 88 | 24 | 141 | |||
| 25 Nov | 257.90 | 3.6 | 2.40 | 28.43 | 214 | 117 | 117 | |||
| 22 Nov | 245.60 | 1.2 | -3.25 | 28.09 | 3 | 0 | 0 | |||
| 21 Nov | 242.15 | 4.45 | 4.45 | 11.12 | 0 | 0 | 0 | |||
| 20 Nov | 248.00 | 0 | -1.90 | 0.00 | 0 | 0 | 0 | |||
| 18 Nov | 250.65 | 1.9 | -0.80 | 25.83 | 26 | 11 | 19 | |||
| 14 Nov | 250.80 | 2.7 | -0.15 | 27.61 | 3 | 1 | 9 | |||
| 13 Nov | 252.55 | 2.85 | -1.65 | 27.06 | 11 | 7 | 8 | |||
| 12 Nov | 256.15 | 4.5 | -10.30 | 29.11 | 1 | 0 | 0 | |||
| 11 Nov | 256.90 | 14.8 | 0.00 | 4.64 | 0 | 0 | 0 | |||
| 8 Nov | 262.55 | 14.8 | 0.00 | 3.19 | 0 | 0 | 0 | |||
| 7 Nov | 265.20 | 14.8 | 0.00 | 1.96 | 0 | 0 | 0 | |||
| 6 Nov | 269.05 | 14.8 | 0.00 | 0.95 | 0 | 0 | 0 | |||
| 5 Nov | 267.40 | 14.8 | 0.00 | 1.22 | 0 | 0 | 0 | |||
| 4 Nov | 265.30 | 14.8 | 14.80 | 1.91 | 0 | 0 | 0 | |||
| 1 Nov | 271.75 | 0 | 0.53 | 0 | 0 | 0 | ||||
For Oil And Natural Gas Corp. - strike price 275 expiring on 26DEC2024
Delta for 275 CE is 0.02
Historical price for 275 CE is as follows
On 20 Dec ONGC was trading at 237.10. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was 56.27, the open interest changed by -32 which decreased total open position to 462
On 19 Dec ONGC was trading at 241.85. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 45.83, the open interest changed by -77 which decreased total open position to 493
On 18 Dec ONGC was trading at 244.15. The strike last trading price was 0.2, which was -0.10 lower than the previous day. The implied volatity was 42.76, the open interest changed by -104 which decreased total open position to 570
On 17 Dec ONGC was trading at 247.40. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 39.47, the open interest changed by -80 which decreased total open position to 680
On 16 Dec ONGC was trading at 251.80. The strike last trading price was 0.35, which was -0.10 lower than the previous day. The implied volatity was 32.74, the open interest changed by -38 which decreased total open position to 760
On 13 Dec ONGC was trading at 254.25. The strike last trading price was 0.45, which was 0.00 lower than the previous day. The implied volatity was 26.58, the open interest changed by -3 which decreased total open position to 800
On 12 Dec ONGC was trading at 254.05. The strike last trading price was 0.45, which was -0.15 lower than the previous day. The implied volatity was 26.61, the open interest changed by 86 which increased total open position to 803
On 11 Dec ONGC was trading at 256.60. The strike last trading price was 0.6, which was -0.15 lower than the previous day. The implied volatity was 24.17, the open interest changed by -45 which decreased total open position to 722
On 10 Dec ONGC was trading at 256.90. The strike last trading price was 0.75, which was -0.40 lower than the previous day. The implied volatity was 25.21, the open interest changed by 31 which increased total open position to 770
On 9 Dec ONGC was trading at 258.90. The strike last trading price was 1.15, which was -0.35 lower than the previous day. The implied volatity was 25.36, the open interest changed by 17 which increased total open position to 737
On 6 Dec ONGC was trading at 260.05. The strike last trading price was 1.5, which was -0.10 lower than the previous day. The implied volatity was 23.82, the open interest changed by -37 which decreased total open position to 716
On 5 Dec ONGC was trading at 261.30. The strike last trading price was 1.6, which was -0.30 lower than the previous day. The implied volatity was 22.48, the open interest changed by 16 which increased total open position to 753
On 4 Dec ONGC was trading at 260.70. The strike last trading price was 1.9, which was -0.55 lower than the previous day. The implied volatity was 24.12, the open interest changed by 53 which increased total open position to 739
On 3 Dec ONGC was trading at 262.35. The strike last trading price was 2.45, which was 0.50 higher than the previous day. The implied volatity was 24.80, the open interest changed by 205 which increased total open position to 700
On 2 Dec ONGC was trading at 257.55. The strike last trading price was 1.95, which was -0.15 lower than the previous day. The implied volatity was 26.56, the open interest changed by 85 which increased total open position to 505
On 29 Nov ONGC was trading at 256.70. The strike last trading price was 2.1, which was 0.25 higher than the previous day. The implied volatity was 26.31, the open interest changed by 155 which increased total open position to 424
On 28 Nov ONGC was trading at 252.20. The strike last trading price was 1.85, which was -0.50 lower than the previous day. The implied volatity was 28.41, the open interest changed by 107 which increased total open position to 269
On 27 Nov ONGC was trading at 254.30. The strike last trading price was 2.35, which was -0.20 lower than the previous day. The implied volatity was 28.62, the open interest changed by 20 which increased total open position to 161
On 26 Nov ONGC was trading at 254.25. The strike last trading price was 2.55, which was -1.05 lower than the previous day. The implied volatity was 29.22, the open interest changed by 24 which increased total open position to 141
On 25 Nov ONGC was trading at 257.90. The strike last trading price was 3.6, which was 2.40 higher than the previous day. The implied volatity was 28.43, the open interest changed by 117 which increased total open position to 117
On 22 Nov ONGC was trading at 245.60. The strike last trading price was 1.2, which was -3.25 lower than the previous day. The implied volatity was 28.09, the open interest changed by 0 which decreased total open position to 0
On 21 Nov ONGC was trading at 242.15. The strike last trading price was 4.45, which was 4.45 higher than the previous day. The implied volatity was 11.12, the open interest changed by 0 which decreased total open position to 0
On 20 Nov ONGC was trading at 248.00. The strike last trading price was 0, which was -1.90 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 1.9, which was -0.80 lower than the previous day. The implied volatity was 25.83, the open interest changed by 11 which increased total open position to 19
On 14 Nov ONGC was trading at 250.80. The strike last trading price was 2.7, which was -0.15 lower than the previous day. The implied volatity was 27.61, the open interest changed by 1 which increased total open position to 9
On 13 Nov ONGC was trading at 252.55. The strike last trading price was 2.85, which was -1.65 lower than the previous day. The implied volatity was 27.06, the open interest changed by 7 which increased total open position to 8
On 12 Nov ONGC was trading at 256.15. The strike last trading price was 4.5, which was -10.30 lower than the previous day. The implied volatity was 29.11, the open interest changed by 0 which decreased total open position to 0
On 11 Nov ONGC was trading at 256.90. The strike last trading price was 14.8, which was 0.00 lower than the previous day. The implied volatity was 4.64, the open interest changed by 0 which decreased total open position to 0
On 8 Nov ONGC was trading at 262.55. The strike last trading price was 14.8, which was 0.00 lower than the previous day. The implied volatity was 3.19, 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 14.8, which was 0.00 lower than the previous day. The implied volatity was 1.96, 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 14.8, which was 0.00 lower than the previous day. The implied volatity was 0.95, 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 14.8, which was 0.00 lower than the previous day. The implied volatity was 1.22, the open interest changed by 0 which decreased total open position to 0
On 4 Nov ONGC was trading at 265.30. The strike last trading price was 14.8, which was 14.80 higher than the previous day. The implied volatity was 1.91, the open interest changed by 0 which decreased total open position to 0
On 1 Nov ONGC was trading at 271.75. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 0.53, the open interest changed by 0 which decreased total open position to 0
| ONGC 26DEC2024 275 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 237.10 | 37.75 | 3.75 | - | 2 | 0 | 162 |
| 19 Dec | 241.85 | 34 | 11.20 | 77.77 | 1 | 0 | 163 |
| 18 Dec | 244.15 | 22.8 | 0.00 | 0.00 | 0 | -1 | 0 |
| 17 Dec | 247.40 | 22.8 | 3.15 | - | 3 | -1 | 163 |
| 16 Dec | 251.80 | 19.65 | 0.00 | 0.00 | 0 | -1 | 0 |
| 13 Dec | 254.25 | 19.65 | -0.45 | 28.87 | 3 | -2 | 163 |
| 12 Dec | 254.05 | 20.1 | 1.75 | 21.32 | 7 | -5 | 166 |
| 11 Dec | 256.60 | 18.35 | 0.20 | 32.23 | 10 | -2 | 171 |
| 10 Dec | 256.90 | 18.15 | 2.40 | 27.89 | 11 | 3 | 173 |
| 9 Dec | 258.90 | 15.75 | 0.75 | 22.41 | 19 | 4 | 170 |
| 6 Dec | 260.05 | 15 | 0.15 | 24.72 | 73 | 21 | 168 |
| 5 Dec | 261.30 | 14.85 | 0.00 | 28.08 | 26 | 3 | 147 |
| 4 Dec | 260.70 | 14.85 | 0.45 | 25.69 | 43 | 6 | 144 |
| 3 Dec | 262.35 | 14.4 | -4.00 | 27.47 | 200 | 22 | 137 |
| 2 Dec | 257.55 | 18.4 | -0.50 | 31.12 | 112 | 22 | 115 |
| 29 Nov | 256.70 | 18.9 | -3.25 | 30.01 | 38 | 25 | 93 |
| 28 Nov | 252.20 | 22.15 | 0.90 | 30.55 | 33 | 12 | 65 |
| 27 Nov | 254.30 | 21.25 | -0.80 | 32.67 | 17 | 16 | 53 |
| 26 Nov | 254.25 | 22.05 | 3.65 | 35.16 | 34 | 26 | 36 |
| 25 Nov | 257.90 | 18.4 | -11.10 | 32.92 | 12 | 9 | 9 |
| 22 Nov | 245.60 | 29.5 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 242.15 | 29.5 | 29.50 | - | 0 | 0 | 0 |
| 20 Nov | 248.00 | 0 | -23.60 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 250.65 | 23.6 | 7.65 | 27.90 | 1 | 0 | 2 |
| 14 Nov | 250.80 | 15.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 252.55 | 15.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 256.15 | 15.95 | -4.55 | - | 3 | 0 | 2 |
| 11 Nov | 256.90 | 20.5 | 2.50 | 32.31 | 2 | 1 | 1 |
| 8 Nov | 262.55 | 18 | 1.25 | 31.92 | 1 | 0 | 1 |
| 7 Nov | 265.20 | 16.75 | 0.00 | 0.00 | 0 | 1 | 0 |
| 6 Nov | 269.05 | 16.75 | -3.85 | 38.57 | 1 | 0 | 0 |
| 5 Nov | 267.40 | 20.6 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 265.30 | 20.6 | 20.60 | - | 0 | 0 | 0 |
| 1 Nov | 271.75 | 0 | - | 0 | 0 | 0 | |
For Oil And Natural Gas Corp. - strike price 275 expiring on 26DEC2024
Delta for 275 PE is -
Historical price for 275 PE is as follows
On 20 Dec ONGC was trading at 237.10. The strike last trading price was 37.75, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 162
On 19 Dec ONGC was trading at 241.85. The strike last trading price was 34, which was 11.20 higher than the previous day. The implied volatity was 77.77, the open interest changed by 0 which decreased total open position to 163
On 18 Dec ONGC was trading at 244.15. The strike last trading price was 22.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 17 Dec ONGC was trading at 247.40. The strike last trading price was 22.8, which was 3.15 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 163
On 16 Dec ONGC was trading at 251.80. The strike last trading price was 19.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 13 Dec ONGC was trading at 254.25. The strike last trading price was 19.65, which was -0.45 lower than the previous day. The implied volatity was 28.87, the open interest changed by -2 which decreased total open position to 163
On 12 Dec ONGC was trading at 254.05. The strike last trading price was 20.1, which was 1.75 higher than the previous day. The implied volatity was 21.32, the open interest changed by -5 which decreased total open position to 166
On 11 Dec ONGC was trading at 256.60. The strike last trading price was 18.35, which was 0.20 higher than the previous day. The implied volatity was 32.23, the open interest changed by -2 which decreased total open position to 171
On 10 Dec ONGC was trading at 256.90. The strike last trading price was 18.15, which was 2.40 higher than the previous day. The implied volatity was 27.89, the open interest changed by 3 which increased total open position to 173
On 9 Dec ONGC was trading at 258.90. The strike last trading price was 15.75, which was 0.75 higher than the previous day. The implied volatity was 22.41, the open interest changed by 4 which increased total open position to 170
On 6 Dec ONGC was trading at 260.05. The strike last trading price was 15, which was 0.15 higher than the previous day. The implied volatity was 24.72, the open interest changed by 21 which increased total open position to 168
On 5 Dec ONGC was trading at 261.30. The strike last trading price was 14.85, which was 0.00 lower than the previous day. The implied volatity was 28.08, the open interest changed by 3 which increased total open position to 147
On 4 Dec ONGC was trading at 260.70. The strike last trading price was 14.85, which was 0.45 higher than the previous day. The implied volatity was 25.69, the open interest changed by 6 which increased total open position to 144
On 3 Dec ONGC was trading at 262.35. The strike last trading price was 14.4, which was -4.00 lower than the previous day. The implied volatity was 27.47, the open interest changed by 22 which increased total open position to 137
On 2 Dec ONGC was trading at 257.55. The strike last trading price was 18.4, which was -0.50 lower than the previous day. The implied volatity was 31.12, the open interest changed by 22 which increased total open position to 115
On 29 Nov ONGC was trading at 256.70. The strike last trading price was 18.9, which was -3.25 lower than the previous day. The implied volatity was 30.01, the open interest changed by 25 which increased total open position to 93
On 28 Nov ONGC was trading at 252.20. The strike last trading price was 22.15, which was 0.90 higher than the previous day. The implied volatity was 30.55, the open interest changed by 12 which increased total open position to 65
On 27 Nov ONGC was trading at 254.30. The strike last trading price was 21.25, which was -0.80 lower than the previous day. The implied volatity was 32.67, the open interest changed by 16 which increased total open position to 53
On 26 Nov ONGC was trading at 254.25. The strike last trading price was 22.05, which was 3.65 higher than the previous day. The implied volatity was 35.16, the open interest changed by 26 which increased total open position to 36
On 25 Nov ONGC was trading at 257.90. The strike last trading price was 18.4, which was -11.10 lower than the previous day. The implied volatity was 32.92, the open interest changed by 9 which increased total open position to 9
On 22 Nov ONGC was trading at 245.60. The strike last trading price was 29.5, 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 21 Nov ONGC was trading at 242.15. The strike last trading price was 29.5, which was 29.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Nov ONGC was trading at 248.00. The strike last trading price was 0, which was -23.60 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 23.6, which was 7.65 higher than the previous day. The implied volatity was 27.90, the open interest changed by 0 which decreased total open position to 2
On 14 Nov ONGC was trading at 250.80. The strike last trading price was 15.95, 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 13 Nov ONGC was trading at 252.55. The strike last trading price was 15.95, 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 12 Nov ONGC was trading at 256.15. The strike last trading price was 15.95, which was -4.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 11 Nov ONGC was trading at 256.90. The strike last trading price was 20.5, which was 2.50 higher than the previous day. The implied volatity was 32.31, the open interest changed by 1 which increased total open position to 1
On 8 Nov ONGC was trading at 262.55. The strike last trading price was 18, which was 1.25 higher than the previous day. The implied volatity was 31.92, the open interest changed by 0 which decreased total open position to 1
On 7 Nov ONGC was trading at 265.20. The strike last trading price was 16.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 6 Nov ONGC was trading at 269.05. The strike last trading price was 16.75, which was -3.85 lower than the previous day. The implied volatity was 38.57, 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 20.6, 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 4 Nov ONGC was trading at 265.30. The strike last trading price was 20.6, which was 20.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Nov ONGC was trading at 271.75. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
