`
[--[65.84.65.76]--]
ONGC
Oil And Natural Gas Corp.

250.8 -1.75 (-0.69%)

Back to Option Chain


Historical option data for ONGC

14 Nov 2024 04:12 PM IST
ONGC 28NOV2024 290 CE
Delta: 0.02
Vega: 0.03
Theta: -0.04
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 250.80 0.15 -0.10 35.44 103 1 1,636
13 Nov 252.55 0.25 0.00 36.37 821 -154 1,644
12 Nov 256.15 0.25 -0.10 31.80 1,543 -55 1,822
11 Nov 256.90 0.35 -0.15 31.62 787 111 1,877
8 Nov 262.55 0.5 -0.35 27.76 1,434 -75 1,781
7 Nov 265.20 0.85 -0.15 26.77 1,478 94 1,971
6 Nov 269.05 1 -0.35 24.63 2,430 102 1,867
5 Nov 267.40 1.35 -0.30 27.46 1,971 125 1,764
4 Nov 265.30 1.65 -1.65 30.57 2,223 374 1,638
1 Nov 271.75 3.3 0.55 27.96 610 77 1,275
31 Oct 266.15 2.75 0.45 - 1,414 265 1,197
30 Oct 261.65 2.3 -0.55 - 761 314 935
29 Oct 265.00 2.85 0.40 - 374 54 622
28 Oct 263.35 2.45 -0.45 - 486 49 566
25 Oct 264.05 2.9 -1.15 - 557 40 517
24 Oct 269.10 4.05 -0.40 - 189 42 479
23 Oct 270.85 4.45 0.00 - 325 43 436
22 Oct 270.80 4.45 -1.55 - 312 60 393
21 Oct 276.60 6 -2.10 - 310 90 334
18 Oct 283.30 8.1 0.40 - 96 16 244
17 Oct 281.60 7.7 -1.40 - 81 26 228
16 Oct 285.40 9.1 0.60 - 124 25 201
15 Oct 283.70 8.5 -2.15 - 114 53 175
14 Oct 286.50 10.65 -1.25 - 62 38 120
11 Oct 292.55 11.9 -0.15 - 31 -4 83
10 Oct 288.75 12.05 0.25 - 37 13 86
9 Oct 288.50 11.8 -3.20 - 35 23 72
8 Oct 293.45 15 1.55 - 50 9 50
7 Oct 289.45 13.45 -3.05 - 26 17 41
4 Oct 295.25 16.5 0.50 - 6 2 25
3 Oct 292.05 16 -0.75 - 6 3 22
1 Oct 291.95 16.75 -3.25 - 13 12 18
30 Sept 297.60 20 0.00 - 0 4 0
27 Sept 297.20 20 -1.00 - 8 3 5
26 Sept 295.20 21 0.00 - 1 0 1
25 Sept 298.70 21 0.00 - 0 0 0
24 Sept 299.45 21 0.00 - 0 1 0
23 Sept 295.45 21 -34.15 - 2 1 1
20 Sept 286.25 55.15 0.00 - 0 0 0
19 Sept 285.25 55.15 0.00 - 0 0 0
17 Sept 294.65 55.15 0.00 - 0 0 0
13 Sept 291.45 55.15 0.00 - 0 0 0
12 Sept 294.05 55.15 0.00 - 0 0 0
11 Sept 285.30 55.15 55.15 - 0 0 0
9 Sept 298.90 0 0.00 - 0 0 0
6 Sept 308.80 0 0.00 - 0 0 0
3 Sept 322.20 0 0.00 - 0 0 0
2 Sept 326.20 0 - 0 0 0


For Oil And Natural Gas Corp. - strike price 290 expiring on 28NOV2024

Delta for 290 CE is 0.02

Historical price for 290 CE is as follows

On 14 Nov ONGC was trading at 250.80. The strike last trading price was 0.15, which was -0.10 lower than the previous day. The implied volatity was 35.44, the open interest changed by 1 which increased total open position to 1636


On 13 Nov ONGC was trading at 252.55. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 36.37, the open interest changed by -154 which decreased total open position to 1644


On 12 Nov ONGC was trading at 256.15. The strike last trading price was 0.25, which was -0.10 lower than the previous day. The implied volatity was 31.80, the open interest changed by -55 which decreased total open position to 1822


On 11 Nov ONGC was trading at 256.90. The strike last trading price was 0.35, which was -0.15 lower than the previous day. The implied volatity was 31.62, the open interest changed by 111 which increased total open position to 1877


On 8 Nov ONGC was trading at 262.55. The strike last trading price was 0.5, which was -0.35 lower than the previous day. The implied volatity was 27.76, the open interest changed by -75 which decreased total open position to 1781


On 7 Nov ONGC was trading at 265.20. The strike last trading price was 0.85, which was -0.15 lower than the previous day. The implied volatity was 26.77, the open interest changed by 94 which increased total open position to 1971


On 6 Nov ONGC was trading at 269.05. The strike last trading price was 1, which was -0.35 lower than the previous day. The implied volatity was 24.63, the open interest changed by 102 which increased total open position to 1867


On 5 Nov ONGC was trading at 267.40. The strike last trading price was 1.35, which was -0.30 lower than the previous day. The implied volatity was 27.46, the open interest changed by 125 which increased total open position to 1764


On 4 Nov ONGC was trading at 265.30. The strike last trading price was 1.65, which was -1.65 lower than the previous day. The implied volatity was 30.57, the open interest changed by 374 which increased total open position to 1638


On 1 Nov ONGC was trading at 271.75. The strike last trading price was 3.3, which was 0.55 higher than the previous day. The implied volatity was 27.96, the open interest changed by 77 which increased total open position to 1275


On 31 Oct ONGC was trading at 266.15. The strike last trading price was 2.75, 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 30 Oct ONGC was trading at 261.65. The strike last trading price was 2.3, 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 29 Oct ONGC was trading at 265.00. The strike last trading price was 2.85, which was 0.40 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 2.45, which was -0.45 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 2.9, which was -1.15 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 4.05, which was -0.40 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 4.45, 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 22 Oct ONGC was trading at 270.80. The strike last trading price was 4.45, which was -1.55 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 6, which was -2.10 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 8.1, which was 0.40 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 7.7, which was -1.40 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 9.1, 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 15 Oct ONGC was trading at 283.70. The strike last trading price was 8.5, 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 14 Oct ONGC was trading at 286.50. The strike last trading price was 10.65, 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 11 Oct ONGC was trading at 292.55. The strike last trading price was 11.9, which was -0.15 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 12.05, which was 0.25 higher 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 11.8, which was -3.20 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 15, which was 1.55 higher 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 13.45, which was -3.05 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 16.5, 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 3 Oct ONGC was trading at 292.05. The strike last trading price was 16, which was -0.75 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 16.75, which was -3.25 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 20, 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 20, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 26 Sept ONGC was trading at 295.20. The strike last trading price was 21, 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 Sept ONGC was trading at 298.70. The strike last trading price was 21, 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 24 Sept ONGC was trading at 299.45. The strike last trading price was 21, 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 23 Sept ONGC was trading at 295.45. The strike last trading price was 21, which was -34.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 20 Sept ONGC was trading at 286.25. The strike last trading price was 55.15, 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 19 Sept ONGC was trading at 285.25. The strike last trading price was 55.15, 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 17 Sept ONGC was trading at 294.65. The strike last trading price was 55.15, 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 13 Sept ONGC was trading at 291.45. The strike last trading price was 55.15, 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 12 Sept ONGC was trading at 294.05. The strike last trading price was 55.15, 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 Sept ONGC was trading at 285.30. The strike last trading price was 55.15, which was 55.15 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 9 Sept ONGC was trading at 298.90. 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 which decreased total open position to


On 6 Sept ONGC was trading at 308.80. 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 which decreased total open position to


On 3 Sept ONGC was trading at 322.20. 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 which decreased total open position to


On 2 Sept ONGC was trading at 326.20. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


ONGC 28NOV2024 290 PE
Delta: -0.97
Vega: 0.03
Theta: 0.03
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 250.80 38 1.60 37.40 6 -1 793
13 Nov 252.55 36.4 3.80 - 17 -2 794
12 Nov 256.15 32.6 -0.65 - 12 -4 796
11 Nov 256.90 33.25 2.25 47.66 9 0 800
8 Nov 262.55 31 5.25 51.73 5 0 800
7 Nov 265.20 25.75 2.00 40.90 23 2 800
6 Nov 269.05 23.75 0.05 41.32 239 1 798
5 Nov 267.40 23.7 -3.25 36.28 66 -3 797
4 Nov 265.30 26.95 4.80 44.00 56 0 798
1 Nov 271.75 22.15 -2.85 46.57 20 3 799
31 Oct 266.15 25 -3.00 - 357 196 796
30 Oct 261.65 28 2.10 - 295 234 598
29 Oct 265.00 25.9 -1.65 - 67 46 363
28 Oct 263.35 27.55 1.30 - 220 159 321
25 Oct 264.05 26.25 3.20 - 70 29 162
24 Oct 269.10 23.05 0.95 - 23 9 131
23 Oct 270.85 22.1 -0.55 - 34 -3 122
22 Oct 270.80 22.65 4.90 - 64 -6 124
21 Oct 276.60 17.75 5.25 - 54 26 130
18 Oct 283.30 12.5 -2.00 - 23 -3 105
17 Oct 281.60 14.5 3.00 - 29 5 108
16 Oct 285.40 11.5 -2.50 - 23 -7 103
15 Oct 283.70 14 1.15 - 34 19 109
14 Oct 286.50 12.85 2.65 - 77 51 89
11 Oct 292.55 10.2 -1.95 - 19 12 39
10 Oct 288.75 12.15 1.05 - 16 6 26
9 Oct 288.50 11.1 -0.05 - 2 1 20
8 Oct 293.45 11.15 -2.80 - 9 2 19
7 Oct 289.45 13.95 2.55 - 6 2 17
4 Oct 295.25 11.4 -0.20 - 10 1 15
3 Oct 292.05 11.6 0.65 - 12 5 13
1 Oct 291.95 10.95 0.00 - 0 0 0
30 Sept 297.60 10.95 0.00 - 0 8 0
27 Sept 297.20 10.95 0.60 - 9 4 4
26 Sept 295.20 10.35 0.00 - 0 0 0
25 Sept 298.70 10.35 0.00 - 0 0 0
24 Sept 299.45 10.35 0.00 - 0 0 0
23 Sept 295.45 10.35 0.00 - 0 0 0
20 Sept 286.25 10.35 0.00 - 0 0 0
19 Sept 285.25 10.35 0.00 - 0 0 0
17 Sept 294.65 10.35 0.00 - 0 0 0
13 Sept 291.45 10.35 0.00 - 0 0 0
12 Sept 294.05 10.35 0.00 - 0 0 0
11 Sept 285.30 10.35 0.00 - 0 0 0
9 Sept 298.90 10.35 0.00 - 0 0 0
6 Sept 308.80 10.35 10.35 - 0 0 0
3 Sept 322.20 0 0.00 - 0 0 0
2 Sept 326.20 0 - 0 0 0


For Oil And Natural Gas Corp. - strike price 290 expiring on 28NOV2024

Delta for 290 PE is -0.97

Historical price for 290 PE is as follows

On 14 Nov ONGC was trading at 250.80. The strike last trading price was 38, which was 1.60 higher than the previous day. The implied volatity was 37.40, the open interest changed by -1 which decreased total open position to 793


On 13 Nov ONGC was trading at 252.55. The strike last trading price was 36.4, which was 3.80 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 794


On 12 Nov ONGC was trading at 256.15. The strike last trading price was 32.6, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 796


On 11 Nov ONGC was trading at 256.90. The strike last trading price was 33.25, which was 2.25 higher than the previous day. The implied volatity was 47.66, the open interest changed by 0 which decreased total open position to 800


On 8 Nov ONGC was trading at 262.55. The strike last trading price was 31, which was 5.25 higher than the previous day. The implied volatity was 51.73, the open interest changed by 0 which decreased total open position to 800


On 7 Nov ONGC was trading at 265.20. The strike last trading price was 25.75, which was 2.00 higher than the previous day. The implied volatity was 40.90, the open interest changed by 2 which increased total open position to 800


On 6 Nov ONGC was trading at 269.05. The strike last trading price was 23.75, which was 0.05 higher than the previous day. The implied volatity was 41.32, the open interest changed by 1 which increased total open position to 798


On 5 Nov ONGC was trading at 267.40. The strike last trading price was 23.7, which was -3.25 lower than the previous day. The implied volatity was 36.28, the open interest changed by -3 which decreased total open position to 797


On 4 Nov ONGC was trading at 265.30. The strike last trading price was 26.95, which was 4.80 higher than the previous day. The implied volatity was 44.00, the open interest changed by 0 which decreased total open position to 798


On 1 Nov ONGC was trading at 271.75. The strike last trading price was 22.15, which was -2.85 lower than the previous day. The implied volatity was 46.57, the open interest changed by 3 which increased total open position to 799


On 31 Oct ONGC was trading at 266.15. The strike last trading price was 25, which was -3.00 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 28, which was 2.10 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 25.9, which was -1.65 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 27.55, which was 1.30 higher 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 26.25, which was 3.20 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 23.05, which was 0.95 higher 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 22.1, 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 22 Oct ONGC was trading at 270.80. The strike last trading price was 22.65, 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 21 Oct ONGC was trading at 276.60. The strike last trading price was 17.75, which was 5.25 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 12.5, 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 17 Oct ONGC was trading at 281.60. The strike last trading price was 14.5, which was 3.00 higher 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 11.5, which was -2.50 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 14, which was 1.15 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 12.85, which was 2.65 higher 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 10.2, which was -1.95 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 12.15, 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 9 Oct ONGC was trading at 288.50. The strike last trading price was 11.1, which was -0.05 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 11.15, which was -2.80 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 13.95, which was 2.55 higher 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 11.4, 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 3 Oct ONGC was trading at 292.05. The strike last trading price was 11.6, which was 0.65 higher 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 10.95, 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 10.95, 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 10.95, 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 26 Sept ONGC was trading at 295.20. The strike last trading price was 10.35, 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 25 Sept ONGC was trading at 298.70. The strike last trading price was 10.35, 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 24 Sept ONGC was trading at 299.45. The strike last trading price was 10.35, 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 23 Sept ONGC was trading at 295.45. The strike last trading price was 10.35, 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 20 Sept ONGC was trading at 286.25. The strike last trading price was 10.35, 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 19 Sept ONGC was trading at 285.25. The strike last trading price was 10.35, 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 17 Sept ONGC was trading at 294.65. The strike last trading price was 10.35, 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 13 Sept ONGC was trading at 291.45. The strike last trading price was 10.35, 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 12 Sept ONGC was trading at 294.05. The strike last trading price was 10.35, 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 11 Sept ONGC was trading at 285.30. The strike last trading price was 10.35, 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 Sept ONGC was trading at 298.90. The strike last trading price was 10.35, 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 6 Sept ONGC was trading at 308.80. The strike last trading price was 10.35, which was 10.35 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 3 Sept ONGC was trading at 322.20. 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 which decreased total open position to


On 2 Sept ONGC was trading at 326.20. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to