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

263.49 9.13 (3.59%)

Back to Option Chain


Historical option data for ONGC

07 Jan 2025 04:12 PM IST
ONGC 30JAN2025 294 CE
Delta: 0.08
Vega: 0.10
Theta: -0.07
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
7 Jan 263.49 0.7 0.35 28.48 1,035 114 356
6 Jan 254.36 0.35 -0.25 30.39 709 -184 241
3 Jan 258.89 0.6 0.40 29.09 1,217 270 420
2 Jan 246.07 0.2 0.05 30.88 20 0 152
1 Jan 236.95 0.15 -0.05 34.56 13 2 152
31 Dec 239.25 0.2 0.00 34.11 16 0 150
30 Dec 232.65 0.2 0.00 36.70 13 10 147
27 Dec 236.90 0.2 -0.05 33.00 7 2 139
26 Dec 240.25 0.25 -0.05 31.71 6 1 136
24 Dec 238.95 0.3 -0.20 32.39 17 -2 135
23 Dec 240.85 0.5 -0.05 33.82 12 7 137
20 Dec 237.10 0.55 -0.10 36.15 4 1 130
19 Dec 241.85 0.65 -0.10 33.07 5 0 129
18 Dec 244.15 0.75 -0.10 32.59 7 -1 129
17 Dec 247.40 0.85 -0.15 31.21 15 6 130
16 Dec 251.80 1 -0.05 29.13 6 -4 124
13 Dec 254.25 1.05 -0.20 26.30 31 17 127
12 Dec 254.05 1.25 -0.05 27.85 35 25 106
11 Dec 256.60 1.3 -0.25 25.90 14 -1 81
10 Dec 256.90 1.55 -0.30 27.10 8 -1 83
9 Dec 258.90 1.85 -0.35 26.94 12 0 83
6 Dec 260.05 2.2 -0.10 26.64 31 -11 83
5 Dec 261.30 2.3 -0.15 26.03 20 -11 94
4 Dec 260.70 2.45 -0.30 26.69 4 0 105
3 Dec 262.35 2.75 -0.05 26.71 122 -22 102
2 Dec 257.55 2.8 -0.30 29.43 59 50 125
29 Nov 256.70 3.1 -0.20 30.07 50 45 75
28 Nov 252.20 3.3 0.00 33.25 2 0 30
27 Nov 254.30 3.3 -0.10 31.70 2 0 28
26 Nov 254.25 3.4 -0.50 32.02 12 7 28
25 Nov 257.90 3.9 2.00 30.22 11 1 20
20 Nov 248.00 1.9 0.00 28.10 9 19 18
19 Nov 248.00 1.9 28.10 9 5 18


For Oil And Natural Gas Corp. - strike price 294 expiring on 30JAN2025

Delta for 294 CE is 0.08

Historical price for 294 CE is as follows

On 7 Jan ONGC was trading at 263.49. The strike last trading price was 0.7, which was 0.35 higher than the previous day. The implied volatity was 28.48, the open interest changed by 114 which increased total open position to 356


On 6 Jan ONGC was trading at 254.36. The strike last trading price was 0.35, which was -0.25 lower than the previous day. The implied volatity was 30.39, the open interest changed by -184 which decreased total open position to 241


On 3 Jan ONGC was trading at 258.89. The strike last trading price was 0.6, which was 0.40 higher than the previous day. The implied volatity was 29.09, the open interest changed by 270 which increased total open position to 420


On 2 Jan ONGC was trading at 246.07. The strike last trading price was 0.2, which was 0.05 higher than the previous day. The implied volatity was 30.88, the open interest changed by 0 which decreased total open position to 152


On 1 Jan ONGC was trading at 236.95. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 34.56, the open interest changed by 2 which increased total open position to 152


On 31 Dec ONGC was trading at 239.25. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 34.11, the open interest changed by 0 which decreased total open position to 150


On 30 Dec ONGC was trading at 232.65. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 36.70, the open interest changed by 10 which increased total open position to 147


On 27 Dec ONGC was trading at 236.90. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 33.00, the open interest changed by 2 which increased total open position to 139


On 26 Dec ONGC was trading at 240.25. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 31.71, the open interest changed by 1 which increased total open position to 136


On 24 Dec ONGC was trading at 238.95. The strike last trading price was 0.3, which was -0.20 lower than the previous day. The implied volatity was 32.39, the open interest changed by -2 which decreased total open position to 135


On 23 Dec ONGC was trading at 240.85. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was 33.82, the open interest changed by 7 which increased total open position to 137


On 20 Dec ONGC was trading at 237.10. The strike last trading price was 0.55, which was -0.10 lower than the previous day. The implied volatity was 36.15, the open interest changed by 1 which increased total open position to 130


On 19 Dec ONGC was trading at 241.85. The strike last trading price was 0.65, which was -0.10 lower than the previous day. The implied volatity was 33.07, the open interest changed by 0 which decreased total open position to 129


On 18 Dec ONGC was trading at 244.15. The strike last trading price was 0.75, which was -0.10 lower than the previous day. The implied volatity was 32.59, the open interest changed by -1 which decreased total open position to 129


On 17 Dec ONGC was trading at 247.40. The strike last trading price was 0.85, which was -0.15 lower than the previous day. The implied volatity was 31.21, the open interest changed by 6 which increased total open position to 130


On 16 Dec ONGC was trading at 251.80. The strike last trading price was 1, which was -0.05 lower than the previous day. The implied volatity was 29.13, the open interest changed by -4 which decreased total open position to 124


On 13 Dec ONGC was trading at 254.25. The strike last trading price was 1.05, which was -0.20 lower than the previous day. The implied volatity was 26.30, the open interest changed by 17 which increased total open position to 127


On 12 Dec ONGC was trading at 254.05. The strike last trading price was 1.25, which was -0.05 lower than the previous day. The implied volatity was 27.85, the open interest changed by 25 which increased total open position to 106


On 11 Dec ONGC was trading at 256.60. The strike last trading price was 1.3, which was -0.25 lower than the previous day. The implied volatity was 25.90, the open interest changed by -1 which decreased total open position to 81


On 10 Dec ONGC was trading at 256.90. The strike last trading price was 1.55, which was -0.30 lower than the previous day. The implied volatity was 27.10, the open interest changed by -1 which decreased total open position to 83


On 9 Dec ONGC was trading at 258.90. The strike last trading price was 1.85, which was -0.35 lower than the previous day. The implied volatity was 26.94, the open interest changed by 0 which decreased total open position to 83


On 6 Dec ONGC was trading at 260.05. The strike last trading price was 2.2, which was -0.10 lower than the previous day. The implied volatity was 26.64, the open interest changed by -11 which decreased total open position to 83


On 5 Dec ONGC was trading at 261.30. The strike last trading price was 2.3, which was -0.15 lower than the previous day. The implied volatity was 26.03, the open interest changed by -11 which decreased total open position to 94


On 4 Dec ONGC was trading at 260.70. The strike last trading price was 2.45, which was -0.30 lower than the previous day. The implied volatity was 26.69, the open interest changed by 0 which decreased total open position to 105


On 3 Dec ONGC was trading at 262.35. The strike last trading price was 2.75, which was -0.05 lower than the previous day. The implied volatity was 26.71, the open interest changed by -22 which decreased total open position to 102


On 2 Dec ONGC was trading at 257.55. The strike last trading price was 2.8, which was -0.30 lower than the previous day. The implied volatity was 29.43, the open interest changed by 50 which increased total open position to 125


On 29 Nov ONGC was trading at 256.70. The strike last trading price was 3.1, which was -0.20 lower than the previous day. The implied volatity was 30.07, the open interest changed by 45 which increased total open position to 75


On 28 Nov ONGC was trading at 252.20. The strike last trading price was 3.3, which was 0.00 lower than the previous day. The implied volatity was 33.25, the open interest changed by 0 which decreased total open position to 30


On 27 Nov ONGC was trading at 254.30. The strike last trading price was 3.3, which was -0.10 lower than the previous day. The implied volatity was 31.70, the open interest changed by 0 which decreased total open position to 28


On 26 Nov ONGC was trading at 254.25. The strike last trading price was 3.4, which was -0.50 lower than the previous day. The implied volatity was 32.02, the open interest changed by 7 which increased total open position to 28


On 25 Nov ONGC was trading at 257.90. The strike last trading price was 3.9, which was 2.00 higher than the previous day. The implied volatity was 30.22, the open interest changed by 1 which increased total open position to 20


On 20 Nov ONGC was trading at 248.00. The strike last trading price was 1.9, which was 0.00 lower than the previous day. The implied volatity was 28.10, the open interest changed by 19 which increased total open position to 18


On 19 Nov ONGC was trading at 248.00. The strike last trading price was 1.9, which was lower than the previous day. The implied volatity was 28.10, the open interest changed by 5 which increased total open position to 18


ONGC 30JAN2025 294 PE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
7 Jan 263.49 - - - 0 0 0
6 Jan 254.36 - - - 0 0 0
3 Jan 258.89 - - - 0 0 0
2 Jan 246.07 - - - 0 0 0
1 Jan 236.95 - - - 0 0 0
31 Dec 239.25 - - - 0 0 0
30 Dec 232.65 - - - 0 0 0
27 Dec 236.90 - - - 0 0 0
26 Dec 240.25 40.25 0.00 - 0 0 0
24 Dec 238.95 40.25 0.00 - 0 0 0
23 Dec 240.85 40.25 0.00 - 0 0 0
20 Dec 237.10 40.25 0.00 - 0 0 0
19 Dec 241.85 40.25 0.00 - 0 0 0
18 Dec 244.15 40.25 0.00 - 0 0 0
17 Dec 247.40 40.25 0.00 - 0 0 0
16 Dec 251.80 40.25 0.00 - 0 0 0
13 Dec 254.25 40.25 0.00 - 0 0 0
12 Dec 254.05 40.25 0.00 - 0 0 0
11 Dec 256.60 40.25 0.00 - 0 0 0
10 Dec 256.90 40.25 0.00 - 0 0 0
9 Dec 258.90 40.25 0.00 - 0 0 0
6 Dec 260.05 40.25 0.00 - 0 0 0
5 Dec 261.30 40.25 0.00 - 0 0 0
4 Dec 260.70 40.25 0.00 - 0 0 0
3 Dec 262.35 40.25 0.00 - 0 0 0
2 Dec 257.55 40.25 0.00 - 0 0 0
29 Nov 256.70 40.25 0.00 - 0 0 0
28 Nov 252.20 40.25 0.00 - 0 0 0
27 Nov 254.30 40.25 0.00 - 0 0 0
26 Nov 254.25 40.25 0.00 - 0 0 0
25 Nov 257.90 40.25 0.00 - 0 0 0
20 Nov 248.00 40.25 0.00 - 0 0 0
19 Nov 248.00 40.25 - 0 0 0


For Oil And Natural Gas Corp. - strike price 294 expiring on 30JAN2025

Delta for 294 PE is -

Historical price for 294 PE is as follows

On 7 Jan ONGC was trading at 263.49. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 6 Jan ONGC was trading at 254.36. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 3 Jan ONGC was trading at 258.89. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 2 Jan ONGC was trading at 246.07. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 1 Jan ONGC was trading at 236.95. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 31 Dec ONGC was trading at 239.25. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 30 Dec ONGC was trading at 232.65. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 27 Dec ONGC was trading at 236.90. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 26 Dec ONGC was trading at 240.25. The strike last trading price was 40.25, 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 24 Dec ONGC was trading at 238.95. The strike last trading price was 40.25, 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 23 Dec ONGC was trading at 240.85. The strike last trading price was 40.25, 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 Dec ONGC was trading at 237.10. The strike last trading price was 40.25, 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 Dec ONGC was trading at 241.85. The strike last trading price was 40.25, 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 18 Dec ONGC was trading at 244.15. The strike last trading price was 40.25, 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 17 Dec ONGC was trading at 247.40. The strike last trading price was 40.25, 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 16 Dec ONGC was trading at 251.80. The strike last trading price was 40.25, 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 Dec ONGC was trading at 254.25. The strike last trading price was 40.25, 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 Dec ONGC was trading at 254.05. The strike last trading price was 40.25, 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 Dec ONGC was trading at 256.60. The strike last trading price was 40.25, 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 10 Dec ONGC was trading at 256.90. The strike last trading price was 40.25, 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 9 Dec ONGC was trading at 258.90. The strike last trading price was 40.25, 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 Dec ONGC was trading at 260.05. The strike last trading price was 40.25, 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 Dec ONGC was trading at 261.30. The strike last trading price was 40.25, 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 Dec ONGC was trading at 260.70. The strike last trading price was 40.25, 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 3 Dec ONGC was trading at 262.35. The strike last trading price was 40.25, 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 2 Dec ONGC was trading at 257.55. The strike last trading price was 40.25, 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 29 Nov ONGC was trading at 256.70. The strike last trading price was 40.25, 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 28 Nov ONGC was trading at 252.20. The strike last trading price was 40.25, 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 27 Nov ONGC was trading at 254.30. The strike last trading price was 40.25, 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 26 Nov ONGC was trading at 254.25. The strike last trading price was 40.25, 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 25 Nov ONGC was trading at 257.90. The strike last trading price was 40.25, 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 40.25, 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 40.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0