ONGC
Oil And Natural Gas Corp.
Historical option data for ONGC
14 Nov 2024 04:12 PM IST
| ONGC 28NOV2024 285 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.04
Theta: -0.04
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Nov | 250.80 | 0.2 | -0.10 | 33.27 | 295 | -119 | 759 | |||
| 13 Nov | 252.55 | 0.3 | -0.05 | 33.66 | 394 | -108 | 887 | |||
| 12 Nov | 256.15 | 0.35 | -0.05 | 29.94 | 967 | -106 | 1,041 | |||
| 11 Nov | 256.90 | 0.4 | -0.30 | 28.57 | 746 | 9 | 1,160 | |||
| 8 Nov | 262.55 | 0.7 | -0.45 | 26.03 | 1,024 | 134 | 1,160 | |||
| 7 Nov | 265.20 | 1.15 | -0.25 | 24.79 | 1,137 | 59 | 1,028 | |||
| 6 Nov | 269.05 | 1.4 | -0.45 | 22.79 | 1,842 | 336 | 970 | |||
| 5 Nov | 267.40 | 1.85 | -0.35 | 25.74 | 1,592 | 85 | 637 | |||
| 4 Nov | 265.30 | 2.2 | -2.15 | 29.20 | 1,614 | 101 | 548 | |||
| 1 Nov | 271.75 | 4.35 | 0.60 | 26.66 | 228 | 29 | 452 | |||
| 31 Oct | 266.15 | 3.75 | 0.60 | - | 932 | 151 | 422 | |||
| 30 Oct | 261.65 | 3.15 | -0.65 | - | 147 | 73 | 270 | |||
| 29 Oct | 265.00 | 3.8 | 0.50 | - | 108 | 31 | 197 | |||
| 28 Oct | 263.35 | 3.3 | -0.65 | - | 122 | 12 | 165 | |||
| 25 Oct | 264.05 | 3.95 | -1.35 | - | 209 | 13 | 153 | |||
| 24 Oct | 269.10 | 5.3 | -0.55 | - | 64 | 11 | 141 | |||
|
|
||||||||||
| 23 Oct | 270.85 | 5.85 | 0.10 | - | 87 | 20 | 130 | |||
| 22 Oct | 270.80 | 5.75 | -2.00 | - | 87 | 25 | 111 | |||
| 21 Oct | 276.60 | 7.75 | -2.85 | - | 78 | 34 | 85 | |||
| 18 Oct | 283.30 | 10.6 | 1.10 | - | 53 | 16 | 50 | |||
| 17 Oct | 281.60 | 9.5 | -2.15 | - | 27 | 7 | 34 | |||
| 16 Oct | 285.40 | 11.65 | 1.05 | - | 31 | 10 | 26 | |||
| 15 Oct | 283.70 | 10.6 | -2.70 | - | 17 | 12 | 16 | |||
| 14 Oct | 286.50 | 13.3 | -15.05 | - | 9 | 3 | 3 | |||
| 11 Oct | 292.55 | 28.35 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 288.75 | 28.35 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 288.50 | 28.35 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 293.45 | 28.35 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 289.45 | 28.35 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 295.25 | 28.35 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 292.05 | 28.35 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 291.95 | 28.35 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 297.60 | 28.35 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 297.20 | 28.35 | - | 0 | 0 | 0 | ||||
For Oil And Natural Gas Corp. - strike price 285 expiring on 28NOV2024
Delta for 285 CE is 0.03
Historical price for 285 CE is as follows
On 14 Nov ONGC was trading at 250.80. The strike last trading price was 0.2, which was -0.10 lower than the previous day. The implied volatity was 33.27, the open interest changed by -119 which decreased total open position to 759
On 13 Nov ONGC was trading at 252.55. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 33.66, the open interest changed by -108 which decreased total open position to 887
On 12 Nov ONGC was trading at 256.15. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 29.94, the open interest changed by -106 which decreased total open position to 1041
On 11 Nov ONGC was trading at 256.90. The strike last trading price was 0.4, which was -0.30 lower than the previous day. The implied volatity was 28.57, the open interest changed by 9 which increased total open position to 1160
On 8 Nov ONGC was trading at 262.55. The strike last trading price was 0.7, which was -0.45 lower than the previous day. The implied volatity was 26.03, the open interest changed by 134 which increased total open position to 1160
On 7 Nov ONGC was trading at 265.20. The strike last trading price was 1.15, which was -0.25 lower than the previous day. The implied volatity was 24.79, the open interest changed by 59 which increased total open position to 1028
On 6 Nov ONGC was trading at 269.05. The strike last trading price was 1.4, which was -0.45 lower than the previous day. The implied volatity was 22.79, the open interest changed by 336 which increased total open position to 970
On 5 Nov ONGC was trading at 267.40. The strike last trading price was 1.85, which was -0.35 lower than the previous day. The implied volatity was 25.74, the open interest changed by 85 which increased total open position to 637
On 4 Nov ONGC was trading at 265.30. The strike last trading price was 2.2, which was -2.15 lower than the previous day. The implied volatity was 29.20, the open interest changed by 101 which increased total open position to 548
On 1 Nov ONGC was trading at 271.75. The strike last trading price was 4.35, which was 0.60 higher than the previous day. The implied volatity was 26.66, the open interest changed by 29 which increased total open position to 452
On 31 Oct ONGC was trading at 266.15. The strike last trading price was 3.75, 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 30 Oct ONGC was trading at 261.65. The strike last trading price was 3.15, 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 29 Oct ONGC was trading at 265.00. The strike last trading price was 3.8, which was 0.50 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 3.3, 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 25 Oct ONGC was trading at 264.05. The strike last trading price was 3.95, which was -1.35 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 5.3, which was -0.55 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 5.85, which was 0.10 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 5.75, which was -2.00 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 7.75, which was -2.85 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 10.6, 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 17 Oct ONGC was trading at 281.60. The strike last trading price was 9.5, which was -2.15 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 11.65, which was 1.05 higher 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 10.6, which was -2.70 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 13.3, which was -15.05 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 28.35, 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 28.35, 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 28.35, 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 28.35, 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 28.35, 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 28.35, 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 28.35, 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 28.35, 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 28.35, 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 28.35, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| ONGC 28NOV2024 285 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 14 Nov | 250.80 | 31.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 252.55 | 31.5 | 6.60 | - | 2 | 0 | 137 |
| 12 Nov | 256.15 | 24.9 | -3.65 | - | 6 | 4 | 137 |
| 11 Nov | 256.90 | 28.55 | 2.25 | 44.78 | 4 | -1 | 134 |
| 8 Nov | 262.55 | 26.3 | 5.35 | 47.83 | 13 | 4 | 134 |
| 7 Nov | 265.20 | 20.95 | 1.35 | 36.59 | 47 | -3 | 130 |
| 6 Nov | 269.05 | 19.6 | 0.40 | 39.43 | 70 | -3 | 132 |
| 5 Nov | 267.40 | 19.2 | -3.35 | 33.96 | 33 | -2 | 134 |
| 4 Nov | 265.30 | 22.55 | 3.55 | 41.34 | 66 | -10 | 137 |
| 1 Nov | 271.75 | 19 | -2.00 | 46.83 | 7 | 0 | 142 |
| 31 Oct | 266.15 | 21 | -1.25 | - | 63 | 44 | 142 |
| 30 Oct | 261.65 | 22.25 | 0.45 | - | 20 | 13 | 97 |
| 29 Oct | 265.00 | 21.8 | -1.45 | - | 25 | 12 | 79 |
| 28 Oct | 263.35 | 23.25 | 0.00 | - | 34 | 21 | 60 |
| 25 Oct | 264.05 | 23.25 | 4.75 | - | 3 | 0 | 39 |
| 24 Oct | 269.10 | 18.5 | -0.20 | - | 6 | 0 | 38 |
| 23 Oct | 270.85 | 18.7 | 1.65 | - | 35 | 22 | 37 |
| 22 Oct | 270.80 | 17.05 | 2.85 | - | 1 | 0 | 15 |
| 21 Oct | 276.60 | 14.2 | 4.90 | - | 13 | 3 | 15 |
| 18 Oct | 283.30 | 9.3 | -0.30 | - | 3 | 0 | 11 |
| 17 Oct | 281.60 | 9.6 | 0.00 | - | 2 | 0 | 11 |
| 16 Oct | 285.40 | 9.6 | -2.40 | - | 12 | 7 | 10 |
| 15 Oct | 283.70 | 12 | 2.00 | - | 1 | 0 | 2 |
| 14 Oct | 286.50 | 10 | 0.00 | - | 1 | 0 | 1 |
| 11 Oct | 292.55 | 10 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 288.75 | 10 | 0.00 | - | 0 | 1 | 0 |
| 9 Oct | 288.50 | 10 | -4.60 | - | 1 | 0 | 0 |
| 8 Oct | 293.45 | 14.6 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 289.45 | 14.6 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 295.25 | 14.6 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 292.05 | 14.6 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 291.95 | 14.6 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 297.60 | 14.6 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 297.20 | 14.6 | - | 0 | 0 | 0 | |
For Oil And Natural Gas Corp. - strike price 285 expiring on 28NOV2024
Delta for 285 PE is 0.00
Historical price for 285 PE is as follows
On 14 Nov ONGC was trading at 250.80. 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 13 Nov ONGC was trading at 252.55. The strike last trading price was 31.5, which was 6.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 137
On 12 Nov ONGC was trading at 256.15. The strike last trading price was 24.9, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 137
On 11 Nov ONGC was trading at 256.90. The strike last trading price was 28.55, which was 2.25 higher than the previous day. The implied volatity was 44.78, the open interest changed by -1 which decreased total open position to 134
On 8 Nov ONGC was trading at 262.55. The strike last trading price was 26.3, which was 5.35 higher than the previous day. The implied volatity was 47.83, the open interest changed by 4 which increased total open position to 134
On 7 Nov ONGC was trading at 265.20. The strike last trading price was 20.95, which was 1.35 higher than the previous day. The implied volatity was 36.59, the open interest changed by -3 which decreased total open position to 130
On 6 Nov ONGC was trading at 269.05. The strike last trading price was 19.6, which was 0.40 higher than the previous day. The implied volatity was 39.43, the open interest changed by -3 which decreased total open position to 132
On 5 Nov ONGC was trading at 267.40. The strike last trading price was 19.2, which was -3.35 lower than the previous day. The implied volatity was 33.96, the open interest changed by -2 which decreased total open position to 134
On 4 Nov ONGC was trading at 265.30. The strike last trading price was 22.55, which was 3.55 higher than the previous day. The implied volatity was 41.34, the open interest changed by -10 which decreased total open position to 137
On 1 Nov ONGC was trading at 271.75. The strike last trading price was 19, which was -2.00 lower than the previous day. The implied volatity was 46.83, the open interest changed by 0 which decreased total open position to 142
On 31 Oct ONGC was trading at 266.15. The strike last trading price was 21, which was -1.25 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 22.25, which was 0.45 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 21.8, which was -1.45 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 23.25, 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 25 Oct ONGC was trading at 264.05. The strike last trading price was 23.25, which was 4.75 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 18.5, which was -0.20 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 18.7, which was 1.65 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 17.05, which was 2.85 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 14.2, which was 4.90 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 9.3, which was -0.30 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 9.6, 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 9.6, which was -2.40 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 12, which was 2.00 higher 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, 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, 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, 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, which was -4.60 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 14.6, 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 14.6, 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 14.6, 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 14.6, 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 14.6, 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 14.6, 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 14.6, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
