ONGC
Oil And Natural Gas Corp.
Historical option data for ONGC
20 Dec 2024 04:12 PM IST
| ONGC 26DEC2024 284 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 237.10 | 0.05 | -0.05 | - | 364 | -134 | 2,017 | |||
| 19 Dec | 241.85 | 0.1 | -0.05 | - | 575 | -465 | 2,152 | |||
| 18 Dec | 244.15 | 0.15 | -0.05 | 49.84 | 164 | -86 | 2,620 | |||
| 17 Dec | 247.40 | 0.2 | -0.05 | 45.55 | 235 | -102 | 2,707 | |||
| 16 Dec | 251.80 | 0.25 | -0.05 | 39.83 | 284 | -76 | 2,810 | |||
| 13 Dec | 254.25 | 0.3 | 0.00 | 32.30 | 690 | -159 | 2,884 | |||
| 12 Dec | 254.05 | 0.3 | -0.05 | 32.16 | 451 | -29 | 3,043 | |||
| 11 Dec | 256.60 | 0.35 | -0.05 | 29.06 | 456 | -101 | 3,078 | |||
| 10 Dec | 256.90 | 0.4 | -0.20 | 29.20 | 701 | 301 | 3,182 | |||
| 9 Dec | 258.90 | 0.6 | -0.10 | 28.97 | 546 | 99 | 2,891 | |||
| 6 Dec | 260.05 | 0.7 | -0.10 | 26.27 | 364 | 73 | 2,792 | |||
| 5 Dec | 261.30 | 0.8 | -0.15 | 25.47 | 1,081 | 178 | 2,722 | |||
| 4 Dec | 260.70 | 0.95 | -0.25 | 26.55 | 754 | 78 | 2,541 | |||
| 3 Dec | 262.35 | 1.2 | 0.20 | 26.60 | 1,261 | -92 | 2,466 | |||
| 2 Dec | 257.55 | 1 | -0.10 | 28.40 | 1,165 | 221 | 2,564 | |||
| 29 Nov | 256.70 | 1.1 | 0.05 | 27.93 | 873 | 21 | 2,345 | |||
| 28 Nov | 252.20 | 1.05 | -0.40 | 30.30 | 1,380 | 385 | 2,325 | |||
| 27 Nov | 254.30 | 1.45 | -0.20 | 30.99 | 503 | 159 | 1,939 | |||
| 26 Nov | 254.25 | 1.65 | -0.65 | 31.82 | 690 | 404 | 1,778 | |||
| 25 Nov | 257.90 | 2.3 | 1.50 | 30.78 | 2,420 | 1,115 | 1,381 | |||
|
|
||||||||||
| 22 Nov | 245.60 | 0.8 | 0.00 | 30.76 | 77 | 3 | 269 | |||
| 21 Nov | 242.15 | 0.8 | -0.25 | 32.46 | 60 | 31 | 266 | |||
| 20 Nov | 248.00 | 1.05 | 0.00 | 29.53 | 143 | 235 | 236 | |||
| 19 Nov | 248.00 | 1.05 | 29.53 | 143 | 31 | 236 | ||||
For Oil And Natural Gas Corp. - strike price 284 expiring on 26DEC2024
Delta for 284 CE is -
Historical price for 284 CE is as follows
On 20 Dec ONGC was trading at 237.10. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -134 which decreased total open position to 2017
On 19 Dec ONGC was trading at 241.85. 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 -465 which decreased total open position to 2152
On 18 Dec ONGC was trading at 244.15. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 49.84, the open interest changed by -86 which decreased total open position to 2620
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 45.55, the open interest changed by -102 which decreased total open position to 2707
On 16 Dec ONGC was trading at 251.80. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 39.83, the open interest changed by -76 which decreased total open position to 2810
On 13 Dec ONGC was trading at 254.25. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was 32.30, the open interest changed by -159 which decreased total open position to 2884
On 12 Dec ONGC was trading at 254.05. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 32.16, the open interest changed by -29 which decreased total open position to 3043
On 11 Dec ONGC was trading at 256.60. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 29.06, the open interest changed by -101 which decreased total open position to 3078
On 10 Dec ONGC was trading at 256.90. The strike last trading price was 0.4, which was -0.20 lower than the previous day. The implied volatity was 29.20, the open interest changed by 301 which increased total open position to 3182
On 9 Dec ONGC was trading at 258.90. The strike last trading price was 0.6, which was -0.10 lower than the previous day. The implied volatity was 28.97, the open interest changed by 99 which increased total open position to 2891
On 6 Dec ONGC was trading at 260.05. The strike last trading price was 0.7, which was -0.10 lower than the previous day. The implied volatity was 26.27, the open interest changed by 73 which increased total open position to 2792
On 5 Dec ONGC was trading at 261.30. The strike last trading price was 0.8, which was -0.15 lower than the previous day. The implied volatity was 25.47, the open interest changed by 178 which increased total open position to 2722
On 4 Dec ONGC was trading at 260.70. The strike last trading price was 0.95, which was -0.25 lower than the previous day. The implied volatity was 26.55, the open interest changed by 78 which increased total open position to 2541
On 3 Dec ONGC was trading at 262.35. The strike last trading price was 1.2, which was 0.20 higher than the previous day. The implied volatity was 26.60, the open interest changed by -92 which decreased total open position to 2466
On 2 Dec ONGC was trading at 257.55. The strike last trading price was 1, which was -0.10 lower than the previous day. The implied volatity was 28.40, the open interest changed by 221 which increased total open position to 2564
On 29 Nov ONGC was trading at 256.70. The strike last trading price was 1.1, which was 0.05 higher than the previous day. The implied volatity was 27.93, the open interest changed by 21 which increased total open position to 2345
On 28 Nov ONGC was trading at 252.20. The strike last trading price was 1.05, which was -0.40 lower than the previous day. The implied volatity was 30.30, the open interest changed by 385 which increased total open position to 2325
On 27 Nov ONGC was trading at 254.30. The strike last trading price was 1.45, which was -0.20 lower than the previous day. The implied volatity was 30.99, the open interest changed by 159 which increased total open position to 1939
On 26 Nov ONGC was trading at 254.25. The strike last trading price was 1.65, which was -0.65 lower than the previous day. The implied volatity was 31.82, the open interest changed by 404 which increased total open position to 1778
On 25 Nov ONGC was trading at 257.90. The strike last trading price was 2.3, which was 1.50 higher than the previous day. The implied volatity was 30.78, the open interest changed by 1115 which increased total open position to 1381
On 22 Nov ONGC was trading at 245.60. The strike last trading price was 0.8, which was 0.00 lower than the previous day. The implied volatity was 30.76, the open interest changed by 3 which increased total open position to 269
On 21 Nov ONGC was trading at 242.15. The strike last trading price was 0.8, which was -0.25 lower than the previous day. The implied volatity was 32.46, the open interest changed by 31 which increased total open position to 266
On 20 Nov ONGC was trading at 248.00. The strike last trading price was 1.05, which was 0.00 lower than the previous day. The implied volatity was 29.53, the open interest changed by 235 which increased total open position to 236
On 19 Nov ONGC was trading at 248.00. The strike last trading price was 1.05, which was lower than the previous day. The implied volatity was 29.53, the open interest changed by 31 which increased total open position to 236
| ONGC 26DEC2024 284 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 237.10 | 41.75 | 2.00 | - | 2 | -1 | 386 |
| 19 Dec | 241.85 | 39.75 | 8.25 | - | 6 | -3 | 389 |
| 18 Dec | 244.15 | 31.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 247.40 | 31.5 | 0.00 | 0.00 | 0 | -20 | 0 |
| 16 Dec | 251.80 | 31.5 | 4.10 | - | 20 | -18 | 394 |
| 13 Dec | 254.25 | 27.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 254.05 | 27.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 256.60 | 27.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 256.90 | 27.4 | 4.50 | 39.60 | 5 | 0 | 412 |
| 9 Dec | 258.90 | 22.9 | 0.00 | 0.00 | 0 | 2 | 0 |
| 6 Dec | 260.05 | 22.9 | -0.20 | 25.28 | 6 | 2 | 412 |
| 5 Dec | 261.30 | 23.1 | 0.30 | 33.79 | 27 | 6 | 410 |
| 4 Dec | 260.70 | 22.8 | 0.80 | 28.48 | 65 | -12 | 405 |
| 3 Dec | 262.35 | 22 | -4.35 | 29.72 | 465 | 73 | 422 |
| 2 Dec | 257.55 | 26.35 | -3.85 | 34.34 | 40 | 24 | 346 |
| 29 Nov | 256.70 | 30.2 | 0.00 | 0.00 | 0 | 24 | 0 |
| 28 Nov | 252.20 | 30.2 | 0.80 | 32.64 | 37 | 23 | 321 |
| 27 Nov | 254.30 | 29.4 | -0.45 | 36.78 | 8 | 5 | 296 |
| 26 Nov | 254.25 | 29.85 | 3.95 | 37.96 | 78 | 71 | 290 |
| 25 Nov | 257.90 | 25.9 | -7.10 | 35.66 | 258 | 212 | 218 |
| 22 Nov | 245.60 | 33 | 0.00 | 0.00 | 0 | 0 | 0 |
| 21 Nov | 242.15 | 33 | 0.00 | 0.00 | 0 | 6 | 0 |
| 20 Nov | 248.00 | 33 | 0.00 | - | 6 | 6 | 2 |
| 19 Nov | 248.00 | 33 | - | 6 | 2 | 2 | |
For Oil And Natural Gas Corp. - strike price 284 expiring on 26DEC2024
Delta for 284 PE is -
Historical price for 284 PE is as follows
On 20 Dec ONGC was trading at 237.10. The strike last trading price was 41.75, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 386
On 19 Dec ONGC was trading at 241.85. The strike last trading price was 39.75, which was 8.25 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 389
On 18 Dec ONGC was trading at 244.15. The strike last trading price was 31.5, 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 31.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -20 which decreased total open position to 0
On 16 Dec ONGC was trading at 251.80. The strike last trading price was 31.5, which was 4.10 higher than the previous day. The implied volatity was -, the open interest changed by -18 which decreased total open position to 394
On 13 Dec ONGC was trading at 254.25. The strike last trading price was 27.4, 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 12 Dec ONGC was trading at 254.05. The strike last trading price was 27.4, 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 11 Dec ONGC was trading at 256.60. The strike last trading price was 27.4, 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 10 Dec ONGC was trading at 256.90. The strike last trading price was 27.4, which was 4.50 higher than the previous day. The implied volatity was 39.60, the open interest changed by 0 which decreased total open position to 412
On 9 Dec ONGC was trading at 258.90. The strike last trading price was 22.9, 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 6 Dec ONGC was trading at 260.05. The strike last trading price was 22.9, which was -0.20 lower than the previous day. The implied volatity was 25.28, the open interest changed by 2 which increased total open position to 412
On 5 Dec ONGC was trading at 261.30. The strike last trading price was 23.1, which was 0.30 higher than the previous day. The implied volatity was 33.79, the open interest changed by 6 which increased total open position to 410
On 4 Dec ONGC was trading at 260.70. The strike last trading price was 22.8, which was 0.80 higher than the previous day. The implied volatity was 28.48, the open interest changed by -12 which decreased total open position to 405
On 3 Dec ONGC was trading at 262.35. The strike last trading price was 22, which was -4.35 lower than the previous day. The implied volatity was 29.72, the open interest changed by 73 which increased total open position to 422
On 2 Dec ONGC was trading at 257.55. The strike last trading price was 26.35, which was -3.85 lower than the previous day. The implied volatity was 34.34, the open interest changed by 24 which increased total open position to 346
On 29 Nov ONGC was trading at 256.70. The strike last trading price was 30.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 24 which increased total open position to 0
On 28 Nov ONGC was trading at 252.20. The strike last trading price was 30.2, which was 0.80 higher than the previous day. The implied volatity was 32.64, the open interest changed by 23 which increased total open position to 321
On 27 Nov ONGC was trading at 254.30. The strike last trading price was 29.4, which was -0.45 lower than the previous day. The implied volatity was 36.78, the open interest changed by 5 which increased total open position to 296
On 26 Nov ONGC was trading at 254.25. The strike last trading price was 29.85, which was 3.95 higher than the previous day. The implied volatity was 37.96, the open interest changed by 71 which increased total open position to 290
On 25 Nov ONGC was trading at 257.90. The strike last trading price was 25.9, which was -7.10 lower than the previous day. The implied volatity was 35.66, the open interest changed by 212 which increased total open position to 218
On 22 Nov ONGC was trading at 245.60. The strike last trading price was 33, 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 33, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 20 Nov ONGC was trading at 248.00. The strike last trading price was 33, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 2
On 19 Nov ONGC was trading at 248.00. The strike last trading price was 33, which was lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2
