`
[--[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 275 CE
Delta: 0.05
Vega: 0.05
Theta: -0.05
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
14 Nov 250.80 0.25 -0.25 26.26 2,572 -58 12,731
13 Nov 252.55 0.5 -0.15 28.39 5,092 -74 13,317
12 Nov 256.15 0.65 -0.05 25.09 8,527 -59 13,404
11 Nov 256.90 0.7 -0.65 23.33 6,489 -13 13,464
8 Nov 262.55 1.35 -1.25 21.59 5,883 156 13,488
7 Nov 265.20 2.6 -0.60 21.94 6,384 1,304 13,333
6 Nov 269.05 3.2 -0.80 19.80 14,367 6,201 12,037
5 Nov 267.40 4 -0.20 23.87 7,741 3,159 5,807
4 Nov 265.30 4.2 -3.60 27.08 6,020 2,083 2,651
1 Nov 271.75 7.8 1.10 24.61 622 87 580
31 Oct 266.15 6.7 1.10 - 1,374 141 495
30 Oct 261.65 5.6 -1.00 - 314 79 353
29 Oct 265.00 6.6 0.60 - 225 47 276
28 Oct 263.35 6 -0.95 - 251 55 228
25 Oct 264.05 6.95 -1.80 - 145 11 173
24 Oct 269.10 8.75 -0.65 - 96 32 162
23 Oct 270.85 9.4 0.05 - 179 37 129
22 Oct 270.80 9.35 -3.10 - 134 67 92
21 Oct 276.60 12.45 -21.90 - 52 23 23
18 Oct 283.30 34.35 0.00 - 0 0 0
17 Oct 281.60 34.35 0.00 - 0 0 0
16 Oct 285.40 34.35 0.00 - 0 0 0
15 Oct 283.70 34.35 0.00 - 0 0 0
14 Oct 286.50 34.35 0.00 - 0 0 0
11 Oct 292.55 34.35 0.00 - 0 0 0
10 Oct 288.75 34.35 0.00 - 0 0 0
9 Oct 288.50 34.35 0.00 - 0 0 0
8 Oct 293.45 34.35 0.00 - 0 0 0
7 Oct 289.45 34.35 0.00 - 0 0 0
4 Oct 295.25 34.35 0.00 - 0 0 0
3 Oct 292.05 34.35 0.00 - 0 0 0
1 Oct 291.95 34.35 0.00 - 0 0 0
30 Sept 297.60 34.35 0.00 - 0 0 0
27 Sept 297.20 34.35 - 0 0 0


For Oil And Natural Gas Corp. - strike price 275 expiring on 28NOV2024

Delta for 275 CE is 0.05

Historical price for 275 CE is as follows

On 14 Nov ONGC was trading at 250.80. The strike last trading price was 0.25, which was -0.25 lower than the previous day. The implied volatity was 26.26, the open interest changed by -58 which decreased total open position to 12731


On 13 Nov ONGC was trading at 252.55. The strike last trading price was 0.5, which was -0.15 lower than the previous day. The implied volatity was 28.39, the open interest changed by -74 which decreased total open position to 13317


On 12 Nov ONGC was trading at 256.15. The strike last trading price was 0.65, which was -0.05 lower than the previous day. The implied volatity was 25.09, the open interest changed by -59 which decreased total open position to 13404


On 11 Nov ONGC was trading at 256.90. The strike last trading price was 0.7, which was -0.65 lower than the previous day. The implied volatity was 23.33, the open interest changed by -13 which decreased total open position to 13464


On 8 Nov ONGC was trading at 262.55. The strike last trading price was 1.35, which was -1.25 lower than the previous day. The implied volatity was 21.59, the open interest changed by 156 which increased total open position to 13488


On 7 Nov ONGC was trading at 265.20. The strike last trading price was 2.6, which was -0.60 lower than the previous day. The implied volatity was 21.94, the open interest changed by 1304 which increased total open position to 13333


On 6 Nov ONGC was trading at 269.05. The strike last trading price was 3.2, which was -0.80 lower than the previous day. The implied volatity was 19.80, the open interest changed by 6201 which increased total open position to 12037


On 5 Nov ONGC was trading at 267.40. The strike last trading price was 4, which was -0.20 lower than the previous day. The implied volatity was 23.87, the open interest changed by 3159 which increased total open position to 5807


On 4 Nov ONGC was trading at 265.30. The strike last trading price was 4.2, which was -3.60 lower than the previous day. The implied volatity was 27.08, the open interest changed by 2083 which increased total open position to 2651


On 1 Nov ONGC was trading at 271.75. The strike last trading price was 7.8, which was 1.10 higher than the previous day. The implied volatity was 24.61, the open interest changed by 87 which increased total open position to 580


On 31 Oct ONGC was trading at 266.15. The strike last trading price was 6.7, which was 1.10 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 5.6, 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 29 Oct ONGC was trading at 265.00. The strike last trading price was 6.6, 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 28 Oct ONGC was trading at 263.35. The strike last trading price was 6, which was -0.95 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 6.95, which was -1.80 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 8.75, 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 23 Oct ONGC was trading at 270.85. The strike last trading price was 9.4, 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 22 Oct ONGC was trading at 270.80. The strike last trading price was 9.35, which was -3.10 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 12.45, which was -21.90 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 34.35, 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 34.35, 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 16 Oct ONGC was trading at 285.40. The strike last trading price was 34.35, 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 15 Oct ONGC was trading at 283.70. The strike last trading price was 34.35, 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 14 Oct ONGC was trading at 286.50. The strike last trading price was 34.35, 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 11 Oct ONGC was trading at 292.55. The strike last trading price was 34.35, 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 10 Oct ONGC was trading at 288.75. The strike last trading price was 34.35, 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 9 Oct ONGC was trading at 288.50. The strike last trading price was 34.35, 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 8 Oct ONGC was trading at 293.45. The strike last trading price was 34.35, 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 7 Oct ONGC was trading at 289.45. The strike last trading price was 34.35, 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 4 Oct ONGC was trading at 295.25. The strike last trading price was 34.35, 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 3 Oct ONGC was trading at 292.05. The strike last trading price was 34.35, 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 1 Oct ONGC was trading at 291.95. The strike last trading price was 34.35, 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 30 Sept ONGC was trading at 297.60. The strike last trading price was 34.35, 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 27 Sept ONGC was trading at 297.20. The strike last trading price was 34.35, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


ONGC 28NOV2024 275 PE
Delta: -0.93
Vega: 0.06
Theta: 0.01
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
14 Nov 250.80 23.25 0.70 28.97 23 -2 586
13 Nov 252.55 22.55 4.00 30.61 37 -8 591
12 Nov 256.15 18.55 -0.45 25.12 110 18 599
11 Nov 256.90 19 2.25 36.28 73 1 582
8 Nov 262.55 16.75 4.35 37.75 166 -3 584
7 Nov 265.20 12.4 1.00 30.69 240 36 585
6 Nov 269.05 11.4 0.00 33.15 504 156 548
5 Nov 267.40 11.4 -3.95 30.38 358 29 392
4 Nov 265.30 15.35 3.35 40.00 259 -11 364
1 Nov 271.75 12 -1.60 42.26 19 4 374
31 Oct 266.15 13.6 -2.90 - 259 71 370
30 Oct 261.65 16.5 1.60 - 230 155 300
29 Oct 265.00 14.9 -1.20 - 38 11 145
28 Oct 263.35 16.1 0.35 - 43 24 135
25 Oct 264.05 15.75 2.80 - 36 15 111
24 Oct 269.10 12.95 0.65 - 31 5 97
23 Oct 270.85 12.3 0.05 - 97 33 92
22 Oct 270.80 12.25 3.10 - 94 20 43
21 Oct 276.60 9.15 4.15 - 30 12 22
18 Oct 283.30 5 -0.25 - 7 5 10
17 Oct 281.60 5.25 0.00 - 0 5 0
16 Oct 285.40 5.25 -5.45 - 8 5 5
15 Oct 283.70 10.7 0.00 - 0 0 0
14 Oct 286.50 10.7 0.00 - 0 0 0
11 Oct 292.55 10.7 0.00 - 0 0 0
10 Oct 288.75 10.7 0.00 - 0 0 0
9 Oct 288.50 10.7 0.00 - 0 0 0
8 Oct 293.45 10.7 0.00 - 0 0 0
7 Oct 289.45 10.7 0.00 - 0 0 0
4 Oct 295.25 10.7 0.00 - 0 0 0
3 Oct 292.05 10.7 0.00 - 0 0 0
1 Oct 291.95 10.7 0.00 - 0 0 0
30 Sept 297.60 10.7 0.00 - 0 0 0
27 Sept 297.20 10.7 - 0 0 0


For Oil And Natural Gas Corp. - strike price 275 expiring on 28NOV2024

Delta for 275 PE is -0.93

Historical price for 275 PE is as follows

On 14 Nov ONGC was trading at 250.80. The strike last trading price was 23.25, which was 0.70 higher than the previous day. The implied volatity was 28.97, the open interest changed by -2 which decreased total open position to 586


On 13 Nov ONGC was trading at 252.55. The strike last trading price was 22.55, which was 4.00 higher than the previous day. The implied volatity was 30.61, the open interest changed by -8 which decreased total open position to 591


On 12 Nov ONGC was trading at 256.15. The strike last trading price was 18.55, which was -0.45 lower than the previous day. The implied volatity was 25.12, the open interest changed by 18 which increased total open position to 599


On 11 Nov ONGC was trading at 256.90. The strike last trading price was 19, which was 2.25 higher than the previous day. The implied volatity was 36.28, the open interest changed by 1 which increased total open position to 582


On 8 Nov ONGC was trading at 262.55. The strike last trading price was 16.75, which was 4.35 higher than the previous day. The implied volatity was 37.75, the open interest changed by -3 which decreased total open position to 584


On 7 Nov ONGC was trading at 265.20. The strike last trading price was 12.4, which was 1.00 higher than the previous day. The implied volatity was 30.69, the open interest changed by 36 which increased total open position to 585


On 6 Nov ONGC was trading at 269.05. The strike last trading price was 11.4, which was 0.00 lower than the previous day. The implied volatity was 33.15, the open interest changed by 156 which increased total open position to 548


On 5 Nov ONGC was trading at 267.40. The strike last trading price was 11.4, which was -3.95 lower than the previous day. The implied volatity was 30.38, the open interest changed by 29 which increased total open position to 392


On 4 Nov ONGC was trading at 265.30. The strike last trading price was 15.35, which was 3.35 higher than the previous day. The implied volatity was 40.00, the open interest changed by -11 which decreased total open position to 364


On 1 Nov ONGC was trading at 271.75. The strike last trading price was 12, which was -1.60 lower than the previous day. The implied volatity was 42.26, the open interest changed by 4 which increased total open position to 374


On 31 Oct ONGC was trading at 266.15. The strike last trading price was 13.6, which was -2.90 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 16.5, which was 1.60 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 14.9, which was -1.20 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 16.1, which was 0.35 higher 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 15.75, which was 2.80 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 12.95, 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 23 Oct ONGC was trading at 270.85. The strike last trading price was 12.3, 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 22 Oct ONGC was trading at 270.80. The strike last trading price was 12.25, which was 3.10 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 9.15, which was 4.15 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 5, 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 17 Oct ONGC was trading at 281.60. The strike last trading price was 5.25, 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 5.25, which was -5.45 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 10.7, 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 10.7, 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 10.7, 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 10.7, 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 10.7, 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 10.7, 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 10.7, 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 10.7, 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 10.7, 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 10.7, 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 10.7, 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 10.7, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to