ONGC
Oil And Natural Gas Corp.
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
