ONGC
Oil And Natural Gas Corp.
Historical option data for ONGC
20 Dec 2024 04:12 PM IST
| ONGC 26DEC2024 279 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 237.10 | 0.1 | -0.05 | - | 48 | 0 | 295 | |||
| 19 Dec | 241.85 | 0.15 | -0.10 | 50.39 | 16 | -14 | 295 | |||
| 18 Dec | 244.15 | 0.25 | 0.05 | 48.85 | 96 | -19 | 311 | |||
| 17 Dec | 247.40 | 0.2 | -0.05 | 40.67 | 109 | -59 | 330 | |||
| 16 Dec | 251.80 | 0.25 | -0.10 | 34.96 | 203 | 30 | 388 | |||
| 13 Dec | 254.25 | 0.35 | -0.05 | 28.89 | 205 | -5 | 360 | |||
| 12 Dec | 254.05 | 0.4 | -0.05 | 29.62 | 256 | 77 | 373 | |||
| 11 Dec | 256.60 | 0.45 | -0.15 | 26.21 | 208 | 2 | 298 | |||
| 10 Dec | 256.90 | 0.6 | -0.25 | 27.49 | 454 | -79 | 293 | |||
| 9 Dec | 258.90 | 0.85 | -0.15 | 26.98 | 530 | -12 | 377 | |||
| 6 Dec | 260.05 | 1 | -0.15 | 24.45 | 516 | 20 | 387 | |||
| 5 Dec | 261.30 | 1.15 | -0.20 | 23.73 | 733 | -25 | 367 | |||
| 4 Dec | 260.70 | 1.35 | -0.35 | 24.96 | 575 | -33 | 392 | |||
| 3 Dec | 262.35 | 1.7 | 0.25 | 25.14 | 639 | -18 | 427 | |||
|
|
||||||||||
| 2 Dec | 257.55 | 1.45 | -0.10 | 27.40 | 880 | 83 | 452 | |||
| 29 Nov | 256.70 | 1.55 | 0.15 | 26.89 | 350 | 79 | 394 | |||
| 28 Nov | 252.20 | 1.4 | -0.50 | 29.03 | 239 | 118 | 314 | |||
| 27 Nov | 254.30 | 1.9 | -0.20 | 29.75 | 50 | 19 | 195 | |||
| 26 Nov | 254.25 | 2.1 | -0.70 | 30.43 | 182 | 57 | 178 | |||
| 25 Nov | 257.90 | 2.8 | 1.70 | 28.88 | 276 | 77 | 121 | |||
| 22 Nov | 245.60 | 1.1 | 0.05 | 30.07 | 64 | 36 | 80 | |||
| 21 Nov | 242.15 | 1.05 | -0.40 | 31.56 | 38 | 23 | 45 | |||
| 20 Nov | 248.00 | 1.45 | 0.00 | 28.99 | 48 | 22 | 22 | |||
| 19 Nov | 248.00 | 1.45 | 28.99 | 48 | 10 | 22 | ||||
For Oil And Natural Gas Corp. - strike price 279 expiring on 26DEC2024
Delta for 279 CE is -
Historical price for 279 CE is as follows
On 20 Dec ONGC was trading at 237.10. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 295
On 19 Dec ONGC was trading at 241.85. The strike last trading price was 0.15, which was -0.10 lower than the previous day. The implied volatity was 50.39, the open interest changed by -14 which decreased total open position to 295
On 18 Dec ONGC was trading at 244.15. The strike last trading price was 0.25, which was 0.05 higher than the previous day. The implied volatity was 48.85, the open interest changed by -19 which decreased total open position to 311
On 17 Dec ONGC was trading at 247.40. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 40.67, the open interest changed by -59 which decreased total open position to 330
On 16 Dec ONGC was trading at 251.80. The strike last trading price was 0.25, which was -0.10 lower than the previous day. The implied volatity was 34.96, the open interest changed by 30 which increased total open position to 388
On 13 Dec ONGC was trading at 254.25. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 28.89, the open interest changed by -5 which decreased total open position to 360
On 12 Dec ONGC was trading at 254.05. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 29.62, the open interest changed by 77 which increased total open position to 373
On 11 Dec ONGC was trading at 256.60. The strike last trading price was 0.45, which was -0.15 lower than the previous day. The implied volatity was 26.21, the open interest changed by 2 which increased total open position to 298
On 10 Dec ONGC was trading at 256.90. The strike last trading price was 0.6, which was -0.25 lower than the previous day. The implied volatity was 27.49, the open interest changed by -79 which decreased total open position to 293
On 9 Dec ONGC was trading at 258.90. The strike last trading price was 0.85, which was -0.15 lower than the previous day. The implied volatity was 26.98, the open interest changed by -12 which decreased total open position to 377
On 6 Dec ONGC was trading at 260.05. The strike last trading price was 1, which was -0.15 lower than the previous day. The implied volatity was 24.45, the open interest changed by 20 which increased total open position to 387
On 5 Dec ONGC was trading at 261.30. The strike last trading price was 1.15, which was -0.20 lower than the previous day. The implied volatity was 23.73, the open interest changed by -25 which decreased total open position to 367
On 4 Dec ONGC was trading at 260.70. The strike last trading price was 1.35, which was -0.35 lower than the previous day. The implied volatity was 24.96, the open interest changed by -33 which decreased total open position to 392
On 3 Dec ONGC was trading at 262.35. The strike last trading price was 1.7, which was 0.25 higher than the previous day. The implied volatity was 25.14, the open interest changed by -18 which decreased total open position to 427
On 2 Dec ONGC was trading at 257.55. The strike last trading price was 1.45, which was -0.10 lower than the previous day. The implied volatity was 27.40, the open interest changed by 83 which increased total open position to 452
On 29 Nov ONGC was trading at 256.70. The strike last trading price was 1.55, which was 0.15 higher than the previous day. The implied volatity was 26.89, the open interest changed by 79 which increased total open position to 394
On 28 Nov ONGC was trading at 252.20. The strike last trading price was 1.4, which was -0.50 lower than the previous day. The implied volatity was 29.03, the open interest changed by 118 which increased total open position to 314
On 27 Nov ONGC was trading at 254.30. The strike last trading price was 1.9, which was -0.20 lower than the previous day. The implied volatity was 29.75, the open interest changed by 19 which increased total open position to 195
On 26 Nov ONGC was trading at 254.25. The strike last trading price was 2.1, which was -0.70 lower than the previous day. The implied volatity was 30.43, the open interest changed by 57 which increased total open position to 178
On 25 Nov ONGC was trading at 257.90. The strike last trading price was 2.8, which was 1.70 higher than the previous day. The implied volatity was 28.88, the open interest changed by 77 which increased total open position to 121
On 22 Nov ONGC was trading at 245.60. The strike last trading price was 1.1, which was 0.05 higher than the previous day. The implied volatity was 30.07, the open interest changed by 36 which increased total open position to 80
On 21 Nov ONGC was trading at 242.15. The strike last trading price was 1.05, which was -0.40 lower than the previous day. The implied volatity was 31.56, the open interest changed by 23 which increased total open position to 45
On 20 Nov ONGC was trading at 248.00. The strike last trading price was 1.45, which was 0.00 lower than the previous day. The implied volatity was 28.99, the open interest changed by 22 which increased total open position to 22
On 19 Nov ONGC was trading at 248.00. The strike last trading price was 1.45, which was lower than the previous day. The implied volatity was 28.99, the open interest changed by 10 which increased total open position to 22
| ONGC 26DEC2024 279 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 237.10 | 24.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 241.85 | 24.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 244.15 | 24.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 247.40 | 24.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 251.80 | 24.4 | 2.40 | - | 1 | 0 | 91 |
| 13 Dec | 254.25 | 22 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 254.05 | 22 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 256.60 | 22 | -1.10 | 34.02 | 3 | -1 | 90 |
| 10 Dec | 256.90 | 23.1 | 3.40 | 39.61 | 1 | 0 | 91 |
| 9 Dec | 258.90 | 19.7 | 1.15 | 26.02 | 9 | -1 | 91 |
| 6 Dec | 260.05 | 18.55 | 0.15 | 26.07 | 1 | 0 | 92 |
| 5 Dec | 261.30 | 18.4 | 0.20 | 30.32 | 15 | 0 | 91 |
| 4 Dec | 260.70 | 18.2 | 0.90 | 26.36 | 17 | -1 | 91 |
| 3 Dec | 262.35 | 17.3 | -4.65 | 26.52 | 120 | -8 | 89 |
| 2 Dec | 257.55 | 21.95 | -0.15 | 33.01 | 33 | 9 | 91 |
| 29 Nov | 256.70 | 22.1 | -4.25 | 29.97 | 64 | 54 | 81 |
| 28 Nov | 252.20 | 26.35 | 0.35 | 35.24 | 13 | 11 | 27 |
| 27 Nov | 254.30 | 26 | 0.50 | 39.90 | 11 | 6 | 14 |
| 26 Nov | 254.25 | 25.5 | 4.60 | 36.61 | 1 | 0 | 7 |
| 25 Nov | 257.90 | 20.9 | -4.30 | 31.05 | 8 | 5 | 7 |
| 22 Nov | 245.60 | 25.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 21 Nov | 242.15 | 25.2 | 0.00 | 0.00 | 0 | 2 | 0 |
| 20 Nov | 248.00 | 25.2 | 0.00 | - | 1 | 2 | 1 |
| 19 Nov | 248.00 | 25.2 | - | 1 | 0 | 1 | |
For Oil And Natural Gas Corp. - strike price 279 expiring on 26DEC2024
Delta for 279 PE is 0.00
Historical price for 279 PE is as follows
On 20 Dec ONGC was trading at 237.10. The strike last trading price was 24.4, 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 19 Dec ONGC was trading at 241.85. The strike last trading price was 24.4, 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 24.4, 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 17 Dec ONGC was trading at 247.40. The strike last trading price was 24.4, 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 16 Dec ONGC was trading at 251.80. The strike last trading price was 24.4, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 91
On 13 Dec ONGC was trading at 254.25. The strike last trading price was 22, 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 Dec ONGC was trading at 254.05. The strike last trading price was 22, 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 11 Dec ONGC was trading at 256.60. The strike last trading price was 22, which was -1.10 lower than the previous day. The implied volatity was 34.02, the open interest changed by -1 which decreased total open position to 90
On 10 Dec ONGC was trading at 256.90. The strike last trading price was 23.1, which was 3.40 higher than the previous day. The implied volatity was 39.61, the open interest changed by 0 which decreased total open position to 91
On 9 Dec ONGC was trading at 258.90. The strike last trading price was 19.7, which was 1.15 higher than the previous day. The implied volatity was 26.02, the open interest changed by -1 which decreased total open position to 91
On 6 Dec ONGC was trading at 260.05. The strike last trading price was 18.55, which was 0.15 higher than the previous day. The implied volatity was 26.07, the open interest changed by 0 which decreased total open position to 92
On 5 Dec ONGC was trading at 261.30. The strike last trading price was 18.4, which was 0.20 higher than the previous day. The implied volatity was 30.32, the open interest changed by 0 which decreased total open position to 91
On 4 Dec ONGC was trading at 260.70. The strike last trading price was 18.2, which was 0.90 higher than the previous day. The implied volatity was 26.36, the open interest changed by -1 which decreased total open position to 91
On 3 Dec ONGC was trading at 262.35. The strike last trading price was 17.3, which was -4.65 lower than the previous day. The implied volatity was 26.52, the open interest changed by -8 which decreased total open position to 89
On 2 Dec ONGC was trading at 257.55. The strike last trading price was 21.95, which was -0.15 lower than the previous day. The implied volatity was 33.01, the open interest changed by 9 which increased total open position to 91
On 29 Nov ONGC was trading at 256.70. The strike last trading price was 22.1, which was -4.25 lower than the previous day. The implied volatity was 29.97, the open interest changed by 54 which increased total open position to 81
On 28 Nov ONGC was trading at 252.20. The strike last trading price was 26.35, which was 0.35 higher than the previous day. The implied volatity was 35.24, the open interest changed by 11 which increased total open position to 27
On 27 Nov ONGC was trading at 254.30. The strike last trading price was 26, which was 0.50 higher than the previous day. The implied volatity was 39.90, the open interest changed by 6 which increased total open position to 14
On 26 Nov ONGC was trading at 254.25. The strike last trading price was 25.5, which was 4.60 higher than the previous day. The implied volatity was 36.61, the open interest changed by 0 which decreased total open position to 7
On 25 Nov ONGC was trading at 257.90. The strike last trading price was 20.9, which was -4.30 lower than the previous day. The implied volatity was 31.05, the open interest changed by 5 which increased total open position to 7
On 22 Nov ONGC was trading at 245.60. The strike last trading price was 25.2, 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 21 Nov ONGC was trading at 242.15. The strike last trading price was 25.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 20 Nov ONGC was trading at 248.00. The strike last trading price was 25.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 1
On 19 Nov ONGC was trading at 248.00. The strike last trading price was 25.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
