ONGC
Oil And Natural Gas Corp.
Historical option data for ONGC
20 Dec 2024 04:12 PM IST
| ONGC 26DEC2024 289 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 237.10 | 0.05 | -0.05 | - | 24 | -15 | 188 | |||
|
|
||||||||||
| 19 Dec | 241.85 | 0.1 | -0.05 | - | 2 | -1 | 204 | |||
| 18 Dec | 244.15 | 0.15 | 0.00 | 54.64 | 34 | 17 | 205 | |||
| 17 Dec | 247.40 | 0.15 | 0.00 | 48.07 | 25 | 1 | 190 | |||
| 16 Dec | 251.80 | 0.15 | -0.05 | 40.92 | 6 | 1 | 190 | |||
| 13 Dec | 254.25 | 0.2 | 0.00 | 34.16 | 9 | -1 | 192 | |||
| 12 Dec | 254.05 | 0.2 | -0.05 | 33.75 | 300 | -159 | 193 | |||
| 11 Dec | 256.60 | 0.25 | -0.05 | 31.12 | 38 | -1 | 353 | |||
| 10 Dec | 256.90 | 0.3 | -0.10 | 31.42 | 272 | -10 | 352 | |||
| 9 Dec | 258.90 | 0.4 | -0.10 | 30.37 | 171 | 68 | 365 | |||
| 6 Dec | 260.05 | 0.5 | -0.05 | 28.00 | 188 | -24 | 295 | |||
| 5 Dec | 261.30 | 0.55 | -0.05 | 26.93 | 408 | -47 | 321 | |||
| 4 Dec | 260.70 | 0.6 | -0.20 | 27.25 | 296 | 106 | 369 | |||
| 3 Dec | 262.35 | 0.8 | 0.10 | 27.51 | 549 | 21 | 267 | |||
| 2 Dec | 257.55 | 0.7 | -0.05 | 29.47 | 492 | 113 | 252 | |||
| 29 Nov | 256.70 | 0.75 | -0.05 | 28.63 | 91 | 19 | 145 | |||
| 28 Nov | 252.20 | 0.8 | -0.30 | 31.56 | 58 | -3 | 127 | |||
| 27 Nov | 254.30 | 1.1 | -0.20 | 32.08 | 33 | 4 | 129 | |||
| 26 Nov | 254.25 | 1.3 | -0.35 | 33.11 | 51 | 23 | 125 | |||
| 25 Nov | 257.90 | 1.65 | 0.95 | 31.11 | 133 | 55 | 97 | |||
| 22 Nov | 245.60 | 0.7 | -0.05 | 32.69 | 13 | 5 | 47 | |||
| 21 Nov | 242.15 | 0.75 | -0.20 | 34.77 | 7 | 2 | 41 | |||
| 20 Nov | 248.00 | 0.95 | 0.00 | 31.62 | 17 | 39 | 38 | |||
| 19 Nov | 248.00 | 0.95 | 31.62 | 17 | 11 | 38 | ||||
For Oil And Natural Gas Corp. - strike price 289 expiring on 26DEC2024
Delta for 289 CE is -
Historical price for 289 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 -15 which decreased total open position to 188
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 -1 which decreased total open position to 204
On 18 Dec ONGC was trading at 244.15. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was 54.64, the open interest changed by 17 which increased total open position to 205
On 17 Dec ONGC was trading at 247.40. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was 48.07, the open interest changed by 1 which increased total open position to 190
On 16 Dec ONGC was trading at 251.80. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 40.92, the open interest changed by 1 which increased total open position to 190
On 13 Dec ONGC was trading at 254.25. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 34.16, the open interest changed by -1 which decreased total open position to 192
On 12 Dec ONGC was trading at 254.05. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 33.75, the open interest changed by -159 which decreased total open position to 193
On 11 Dec ONGC was trading at 256.60. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 31.12, the open interest changed by -1 which decreased total open position to 353
On 10 Dec ONGC was trading at 256.90. The strike last trading price was 0.3, which was -0.10 lower than the previous day. The implied volatity was 31.42, the open interest changed by -10 which decreased total open position to 352
On 9 Dec ONGC was trading at 258.90. The strike last trading price was 0.4, which was -0.10 lower than the previous day. The implied volatity was 30.37, the open interest changed by 68 which increased total open position to 365
On 6 Dec ONGC was trading at 260.05. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was 28.00, the open interest changed by -24 which decreased total open position to 295
On 5 Dec ONGC was trading at 261.30. The strike last trading price was 0.55, which was -0.05 lower than the previous day. The implied volatity was 26.93, the open interest changed by -47 which decreased total open position to 321
On 4 Dec ONGC was trading at 260.70. The strike last trading price was 0.6, which was -0.20 lower than the previous day. The implied volatity was 27.25, the open interest changed by 106 which increased total open position to 369
On 3 Dec ONGC was trading at 262.35. The strike last trading price was 0.8, which was 0.10 higher than the previous day. The implied volatity was 27.51, the open interest changed by 21 which increased total open position to 267
On 2 Dec ONGC was trading at 257.55. The strike last trading price was 0.7, which was -0.05 lower than the previous day. The implied volatity was 29.47, the open interest changed by 113 which increased total open position to 252
On 29 Nov ONGC was trading at 256.70. The strike last trading price was 0.75, which was -0.05 lower than the previous day. The implied volatity was 28.63, the open interest changed by 19 which increased total open position to 145
On 28 Nov ONGC was trading at 252.20. The strike last trading price was 0.8, which was -0.30 lower than the previous day. The implied volatity was 31.56, the open interest changed by -3 which decreased total open position to 127
On 27 Nov ONGC was trading at 254.30. The strike last trading price was 1.1, which was -0.20 lower than the previous day. The implied volatity was 32.08, the open interest changed by 4 which increased total open position to 129
On 26 Nov ONGC was trading at 254.25. The strike last trading price was 1.3, which was -0.35 lower than the previous day. The implied volatity was 33.11, the open interest changed by 23 which increased total open position to 125
On 25 Nov ONGC was trading at 257.90. The strike last trading price was 1.65, which was 0.95 higher than the previous day. The implied volatity was 31.11, the open interest changed by 55 which increased total open position to 97
On 22 Nov ONGC was trading at 245.60. The strike last trading price was 0.7, which was -0.05 lower than the previous day. The implied volatity was 32.69, the open interest changed by 5 which increased total open position to 47
On 21 Nov ONGC was trading at 242.15. The strike last trading price was 0.75, which was -0.20 lower than the previous day. The implied volatity was 34.77, the open interest changed by 2 which increased total open position to 41
On 20 Nov ONGC was trading at 248.00. The strike last trading price was 0.95, which was 0.00 lower than the previous day. The implied volatity was 31.62, the open interest changed by 39 which increased total open position to 38
On 19 Nov ONGC was trading at 248.00. The strike last trading price was 0.95, which was lower than the previous day. The implied volatity was 31.62, the open interest changed by 11 which increased total open position to 38
| ONGC 26DEC2024 289 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 | 33 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 241.85 | 33 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 244.15 | 33 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 247.40 | 33 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 251.80 | 33 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 254.25 | 33 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 254.05 | 33 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 256.60 | 33 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 256.90 | 33 | 5.55 | 50.15 | 1 | 0 | 98 |
| 9 Dec | 258.90 | 27.45 | 0.00 | 0.00 | 0 | -1 | 0 |
| 6 Dec | 260.05 | 27.45 | 2.65 | 22.89 | 1 | 0 | 99 |
| 5 Dec | 261.30 | 24.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 260.70 | 24.8 | 0.00 | 0.00 | 0 | 67 | 0 |
| 3 Dec | 262.35 | 24.8 | -6.00 | - | 83 | 64 | 96 |
| 2 Dec | 257.55 | 30.8 | -2.75 | 34.95 | 1 | 0 | 32 |
| 29 Nov | 256.70 | 33.55 | 0.05 | 46.49 | 3 | 0 | 32 |
| 28 Nov | 252.20 | 33.5 | 0.00 | 0.00 | 0 | 31 | 0 |
| 27 Nov | 254.30 | 33.5 | -7.50 | 35.54 | 32 | 30 | 31 |
| 26 Nov | 254.25 | 41 | 0.00 | 0.00 | 0 | 0 | 0 |
| 25 Nov | 257.90 | 41 | 0.00 | 0.00 | 0 | 0 | 0 |
| 22 Nov | 245.60 | 41 | 7.25 | 24.14 | 1 | 0 | 0 |
| 21 Nov | 242.15 | 33.75 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 248.00 | 33.75 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 248.00 | 33.75 | - | 0 | 0 | 0 | |
For Oil And Natural Gas Corp. - strike price 289 expiring on 26DEC2024
Delta for 289 PE is 0.00
Historical price for 289 PE is as follows
On 20 Dec ONGC was trading at 237.10. 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 19 Dec ONGC was trading at 241.85. 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 18 Dec ONGC was trading at 244.15. 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 0 which decreased total open position to 0
On 17 Dec ONGC was trading at 247.40. 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 16 Dec ONGC was trading at 251.80. 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 13 Dec ONGC was trading at 254.25. 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 12 Dec ONGC was trading at 254.05. 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 11 Dec ONGC was trading at 256.60. 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 10 Dec ONGC was trading at 256.90. The strike last trading price was 33, which was 5.55 higher than the previous day. The implied volatity was 50.15, the open interest changed by 0 which decreased total open position to 98
On 9 Dec ONGC was trading at 258.90. The strike last trading price was 27.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 6 Dec ONGC was trading at 260.05. The strike last trading price was 27.45, which was 2.65 higher than the previous day. The implied volatity was 22.89, the open interest changed by 0 which decreased total open position to 99
On 5 Dec ONGC was trading at 261.30. The strike last trading price was 24.8, 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 24.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 67 which increased total open position to 0
On 3 Dec ONGC was trading at 262.35. The strike last trading price was 24.8, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by 64 which increased total open position to 96
On 2 Dec ONGC was trading at 257.55. The strike last trading price was 30.8, which was -2.75 lower than the previous day. The implied volatity was 34.95, the open interest changed by 0 which decreased total open position to 32
On 29 Nov ONGC was trading at 256.70. The strike last trading price was 33.55, which was 0.05 higher than the previous day. The implied volatity was 46.49, the open interest changed by 0 which decreased total open position to 32
On 28 Nov ONGC was trading at 252.20. The strike last trading price was 33.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 31 which increased total open position to 0
On 27 Nov ONGC was trading at 254.30. The strike last trading price was 33.5, which was -7.50 lower than the previous day. The implied volatity was 35.54, the open interest changed by 30 which increased total open position to 31
On 26 Nov ONGC was trading at 254.25. The strike last trading price was 41, 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 25 Nov ONGC was trading at 257.90. The strike last trading price was 41, 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 22 Nov ONGC was trading at 245.60. The strike last trading price was 41, which was 7.25 higher than the previous day. The implied volatity was 24.14, 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 33.75, 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 20 Nov ONGC was trading at 248.00. The strike last trading price was 33.75, 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 19 Nov ONGC was trading at 248.00. The strike last trading price was 33.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
