ONGC
Oil And Natural Gas Corp.
Historical option data for ONGC
20 Dec 2024 04:12 PM IST
| ONGC 26DEC2024 285 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 237.10 | 0.1 | -0.05 | - | 78 | -54 | 395 | |||
| 19 Dec | 241.85 | 0.15 | -0.05 | 56.52 | 26 | -15 | 454 | |||
| 18 Dec | 244.15 | 0.2 | 0.05 | 53.15 | 119 | -38 | 469 | |||
| 17 Dec | 247.40 | 0.15 | -0.05 | 44.41 | 31 | -15 | 507 | |||
| 16 Dec | 251.80 | 0.2 | -0.05 | 38.90 | 109 | -2 | 515 | |||
| 13 Dec | 254.25 | 0.25 | -0.05 | 32.19 | 119 | -27 | 517 | |||
| 12 Dec | 254.05 | 0.3 | -0.05 | 33.01 | 311 | -89 | 544 | |||
| 11 Dec | 256.60 | 0.35 | -0.05 | 29.90 | 416 | 23 | 635 | |||
| 10 Dec | 256.90 | 0.4 | -0.15 | 30.03 | 341 | 138 | 614 | |||
| 9 Dec | 258.90 | 0.55 | -0.10 | 29.22 | 248 | 47 | 468 | |||
| 6 Dec | 260.05 | 0.65 | -0.05 | 26.59 | 366 | 21 | 423 | |||
| 5 Dec | 261.30 | 0.7 | -0.10 | 25.39 | 583 | -9 | 404 | |||
| 4 Dec | 260.70 | 0.8 | -0.25 | 26.12 | 296 | 7 | 418 | |||
| 3 Dec | 262.35 | 1.05 | 0.15 | 26.38 | 846 | -1 | 412 | |||
| 2 Dec | 257.55 | 0.9 | -0.10 | 28.36 | 746 | 187 | 414 | |||
| 29 Nov | 256.70 | 1 | 0.05 | 27.93 | 293 | 78 | 229 | |||
| 28 Nov | 252.20 | 0.95 | -0.30 | 30.20 | 156 | 39 | 137 | |||
| 27 Nov | 254.30 | 1.25 | -0.25 | 30.39 | 43 | 12 | 97 | |||
| 26 Nov | 254.25 | 1.5 | -0.50 | 31.63 | 90 | 62 | 80 | |||
| 25 Nov | 257.90 | 2 | 2.00 | 30.90 | 19 | 16 | 16 | |||
| 22 Nov | 245.60 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 21 Nov | 242.15 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 20 Nov | 248.00 | 0 | -1.15 | 0.00 | 0 | 0 | 0 | |||
| 18 Nov | 250.65 | 1.15 | -0.60 | 28.34 | 7 | 5 | 11 | |||
| 14 Nov | 250.80 | 1.75 | 0.00 | 30.03 | 1 | 0 | 5 | |||
|
|
||||||||||
| 13 Nov | 252.55 | 1.75 | -0.45 | 28.98 | 7 | -1 | 4 | |||
| 12 Nov | 256.15 | 2.2 | -1.15 | 27.82 | 12 | 4 | 6 | |||
| 11 Nov | 256.90 | 3.35 | 0.00 | 0.00 | 0 | 2 | 0 | |||
| 8 Nov | 262.55 | 3.35 | -7.75 | 26.61 | 4 | 3 | 3 | |||
| 7 Nov | 265.20 | 11.1 | 0.00 | 4.69 | 0 | 0 | 0 | |||
| 6 Nov | 269.05 | 11.1 | 0.00 | 3.76 | 0 | 0 | 0 | |||
| 5 Nov | 267.40 | 11.1 | 0.00 | 3.97 | 0 | 0 | 0 | |||
| 4 Nov | 265.30 | 11.1 | 11.10 | 4.57 | 0 | 0 | 0 | |||
| 1 Nov | 271.75 | 0 | 3.22 | 0 | 0 | 0 | ||||
For Oil And Natural Gas Corp. - strike price 285 expiring on 26DEC2024
Delta for 285 CE is -
Historical price for 285 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 -54 which decreased total open position to 395
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 56.52, the open interest changed by -15 which decreased total open position to 454
On 18 Dec ONGC was trading at 244.15. The strike last trading price was 0.2, which was 0.05 higher than the previous day. The implied volatity was 53.15, the open interest changed by -38 which decreased total open position to 469
On 17 Dec ONGC was trading at 247.40. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 44.41, the open interest changed by -15 which decreased total open position to 507
On 16 Dec ONGC was trading at 251.80. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 38.90, the open interest changed by -2 which decreased total open position to 515
On 13 Dec ONGC was trading at 254.25. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 32.19, the open interest changed by -27 which decreased total open position to 517
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 33.01, the open interest changed by -89 which decreased total open position to 544
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 29.90, the open interest changed by 23 which increased total open position to 635
On 10 Dec ONGC was trading at 256.90. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was 30.03, the open interest changed by 138 which increased total open position to 614
On 9 Dec ONGC was trading at 258.90. The strike last trading price was 0.55, which was -0.10 lower than the previous day. The implied volatity was 29.22, the open interest changed by 47 which increased total open position to 468
On 6 Dec ONGC was trading at 260.05. The strike last trading price was 0.65, which was -0.05 lower than the previous day. The implied volatity was 26.59, the open interest changed by 21 which increased total open position to 423
On 5 Dec ONGC was trading at 261.30. The strike last trading price was 0.7, which was -0.10 lower than the previous day. The implied volatity was 25.39, the open interest changed by -9 which decreased total open position to 404
On 4 Dec ONGC was trading at 260.70. The strike last trading price was 0.8, which was -0.25 lower than the previous day. The implied volatity was 26.12, the open interest changed by 7 which increased total open position to 418
On 3 Dec ONGC was trading at 262.35. The strike last trading price was 1.05, which was 0.15 higher than the previous day. The implied volatity was 26.38, the open interest changed by -1 which decreased total open position to 412
On 2 Dec ONGC was trading at 257.55. The strike last trading price was 0.9, which was -0.10 lower than the previous day. The implied volatity was 28.36, the open interest changed by 187 which increased total open position to 414
On 29 Nov ONGC was trading at 256.70. The strike last trading price was 1, which was 0.05 higher than the previous day. The implied volatity was 27.93, the open interest changed by 78 which increased total open position to 229
On 28 Nov ONGC was trading at 252.20. The strike last trading price was 0.95, which was -0.30 lower than the previous day. The implied volatity was 30.20, the open interest changed by 39 which increased total open position to 137
On 27 Nov ONGC was trading at 254.30. The strike last trading price was 1.25, which was -0.25 lower than the previous day. The implied volatity was 30.39, the open interest changed by 12 which increased total open position to 97
On 26 Nov ONGC was trading at 254.25. The strike last trading price was 1.5, which was -0.50 lower than the previous day. The implied volatity was 31.63, the open interest changed by 62 which increased total open position to 80
On 25 Nov ONGC was trading at 257.90. The strike last trading price was 2, which was 2.00 higher than the previous day. The implied volatity was 30.90, the open interest changed by 16 which increased total open position to 16
On 22 Nov ONGC was trading at 245.60. The strike last trading price was 0, 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 0, 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 20 Nov ONGC was trading at 248.00. The strike last trading price was 0, which was -1.15 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 1.15, which was -0.60 lower than the previous day. The implied volatity was 28.34, the open interest changed by 5 which increased total open position to 11
On 14 Nov ONGC was trading at 250.80. The strike last trading price was 1.75, which was 0.00 lower than the previous day. The implied volatity was 30.03, the open interest changed by 0 which decreased total open position to 5
On 13 Nov ONGC was trading at 252.55. The strike last trading price was 1.75, which was -0.45 lower than the previous day. The implied volatity was 28.98, the open interest changed by -1 which decreased total open position to 4
On 12 Nov ONGC was trading at 256.15. The strike last trading price was 2.2, which was -1.15 lower than the previous day. The implied volatity was 27.82, the open interest changed by 4 which increased total open position to 6
On 11 Nov ONGC was trading at 256.90. The strike last trading price was 3.35, 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 8 Nov ONGC was trading at 262.55. The strike last trading price was 3.35, which was -7.75 lower than the previous day. The implied volatity was 26.61, the open interest changed by 3 which increased total open position to 3
On 7 Nov ONGC was trading at 265.20. The strike last trading price was 11.1, which was 0.00 lower than the previous day. The implied volatity was 4.69, 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 11.1, which was 0.00 lower than the previous day. The implied volatity was 3.76, 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 11.1, which was 0.00 lower than the previous day. The implied volatity was 3.97, 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 11.1, which was 11.10 higher than the previous day. The implied volatity was 4.57, 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 3.22, the open interest changed by 0 which decreased total open position to 0
| ONGC 26DEC2024 285 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 | 29 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 241.85 | 29 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 244.15 | 29 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 247.40 | 29 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 251.80 | 29 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 254.25 | 29 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 254.05 | 29 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 256.60 | 29 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 256.90 | 29 | 6.35 | 45.57 | 4 | 0 | 77 |
| 9 Dec | 258.90 | 22.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 260.05 | 22.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 261.30 | 22.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 260.70 | 22.65 | 0.00 | 0.00 | 0 | 16 | 0 |
| 3 Dec | 262.35 | 22.65 | -9.35 | 28.41 | 20 | 15 | 76 |
| 2 Dec | 257.55 | 32 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 256.70 | 32 | 0.00 | 0.00 | 0 | 8 | 0 |
| 28 Nov | 252.20 | 32 | 1.70 | 38.50 | 8 | 7 | 60 |
| 27 Nov | 254.30 | 30.3 | -7.40 | 37.08 | 53 | 47 | 47 |
| 26 Nov | 254.25 | 37.7 | 37.70 | - | 0 | 0 | 0 |
| 25 Nov | 257.90 | 0 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 245.60 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 21 Nov | 242.15 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 248.00 | 0 | -32.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 250.65 | 32 | 5.20 | 26.20 | 1 | 0 | 0 |
| 14 Nov | 250.80 | 26.8 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 252.55 | 26.8 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 256.15 | 26.8 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 256.90 | 26.8 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 262.55 | 26.8 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 265.20 | 26.8 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 269.05 | 26.8 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 267.40 | 26.8 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 265.30 | 26.8 | 26.80 | - | 0 | 0 | 0 |
| 1 Nov | 271.75 | 0 | - | 0 | 0 | 0 | |
For Oil And Natural Gas Corp. - strike price 285 expiring on 26DEC2024
Delta for 285 PE is 0.00
Historical price for 285 PE is as follows
On 20 Dec ONGC was trading at 237.10. The strike last trading price was 29, 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 29, 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 29, 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 29, 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 29, 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 Dec ONGC was trading at 254.25. The strike last trading price was 29, 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 29, 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 29, 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 29, which was 6.35 higher than the previous day. The implied volatity was 45.57, the open interest changed by 0 which decreased total open position to 77
On 9 Dec ONGC was trading at 258.90. The strike last trading price was 22.65, 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 6 Dec ONGC was trading at 260.05. The strike last trading price was 22.65, 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 5 Dec ONGC was trading at 261.30. The strike last trading price was 22.65, 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 4 Dec ONGC was trading at 260.70. The strike last trading price was 22.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 16 which increased total open position to 0
On 3 Dec ONGC was trading at 262.35. The strike last trading price was 22.65, which was -9.35 lower than the previous day. The implied volatity was 28.41, the open interest changed by 15 which increased total open position to 76
On 2 Dec ONGC was trading at 257.55. The strike last trading price was 32, 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 29 Nov ONGC was trading at 256.70. The strike last trading price was 32, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 8 which increased total open position to 0
On 28 Nov ONGC was trading at 252.20. The strike last trading price was 32, which was 1.70 higher than the previous day. The implied volatity was 38.50, the open interest changed by 7 which increased total open position to 60
On 27 Nov ONGC was trading at 254.30. The strike last trading price was 30.3, which was -7.40 lower than the previous day. The implied volatity was 37.08, the open interest changed by 47 which increased total open position to 47
On 26 Nov ONGC was trading at 254.25. The strike last trading price was 37.7, which was 37.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Nov ONGC was trading at 257.90. The strike last trading price was 0, 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 22 Nov ONGC was trading at 245.60. The strike last trading price was 0, 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 0, 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 20 Nov ONGC was trading at 248.00. The strike last trading price was 0, which was -32.00 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 Nov ONGC was trading at 250.65. The strike last trading price was 32, which was 5.20 higher than the previous day. The implied volatity was 26.20, the open interest changed by 0 which decreased total open position to 0
On 14 Nov ONGC was trading at 250.80. The strike last trading price was 26.8, 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 13 Nov ONGC was trading at 252.55. The strike last trading price was 26.8, 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 12 Nov ONGC was trading at 256.15. The strike last trading price was 26.8, 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 11 Nov ONGC was trading at 256.90. The strike last trading price was 26.8, 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 8 Nov ONGC was trading at 262.55. The strike last trading price was 26.8, 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 7 Nov ONGC was trading at 265.20. The strike last trading price was 26.8, 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 6 Nov ONGC was trading at 269.05. The strike last trading price was 26.8, 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 5 Nov ONGC was trading at 267.40. The strike last trading price was 26.8, 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 26.8, which was 26.80 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
