ONGC
Oil And Natural Gas Corp.
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