ONGC
Oil And Natural Gas Corp.
Historical option data for ONGC
14 Nov 2024 04:12 PM IST
| ONGC 28NOV2024 295 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.03
Theta: -0.05
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Nov | 250.80 | 0.2 | 0.05 | 40.79 | 56 | 2 | 449 | |||
| 13 Nov | 252.55 | 0.15 | -0.05 | 36.88 | 82 | -9 | 457 | |||
| 12 Nov | 256.15 | 0.2 | 0.00 | 34.10 | 222 | -39 | 472 | |||
| 11 Nov | 256.90 | 0.2 | -0.25 | 31.96 | 277 | 38 | 511 | |||
| 8 Nov | 262.55 | 0.45 | -0.20 | 30.71 | 290 | -40 | 470 | |||
| 7 Nov | 265.20 | 0.65 | -0.10 | 28.74 | 421 | -51 | 518 | |||
| 6 Nov | 269.05 | 0.75 | -0.30 | 26.55 | 685 | 118 | 589 | |||
| 5 Nov | 267.40 | 1.05 | -0.25 | 29.23 | 552 | 34 | 471 | |||
| 4 Nov | 265.30 | 1.3 | -1.20 | 32.28 | 763 | 72 | 441 | |||
| 1 Nov | 271.75 | 2.5 | 0.45 | 29.14 | 160 | 48 | 369 | |||
| 31 Oct | 266.15 | 2.05 | 0.30 | - | 751 | 44 | 323 | |||
| 30 Oct | 261.65 | 1.75 | -0.35 | - | 225 | 81 | 278 | |||
| 29 Oct | 265.00 | 2.1 | 0.30 | - | 182 | 70 | 196 | |||
| 28 Oct | 263.35 | 1.8 | -0.30 | - | 66 | 36 | 126 | |||
| 25 Oct | 264.05 | 2.1 | -0.90 | - | 61 | 13 | 90 | |||
| 24 Oct | 269.10 | 3 | -0.55 | - | 36 | 10 | 77 | |||
| 23 Oct | 270.85 | 3.55 | 0.05 | - | 55 | 5 | 67 | |||
| 22 Oct | 270.80 | 3.5 | -1.30 | - | 66 | 3 | 61 | |||
| 21 Oct | 276.60 | 4.8 | -1.85 | - | 54 | 12 | 57 | |||
| 18 Oct | 283.30 | 6.65 | 0.45 | - | 4 | 0 | 45 | |||
| 17 Oct | 281.60 | 6.2 | -1.40 | - | 13 | -1 | 45 | |||
| 16 Oct | 285.40 | 7.6 | 0.75 | - | 17 | 1 | 45 | |||
| 15 Oct | 283.70 | 6.85 | -2.10 | - | 33 | 20 | 45 | |||
| 14 Oct | 286.50 | 8.95 | -1.50 | - | 16 | 4 | 25 | |||
| 11 Oct | 292.55 | 10.45 | 0.70 | - | 5 | 0 | 20 | |||
| 10 Oct | 288.75 | 9.75 | 0.00 | - | 0 | 4 | 0 | |||
| 9 Oct | 288.50 | 9.75 | -2.15 | - | 12 | 4 | 20 | |||
|
|
||||||||||
| 8 Oct | 293.45 | 11.9 | 0.90 | - | 7 | 0 | 16 | |||
| 7 Oct | 289.45 | 11 | -4.05 | - | 12 | 6 | 16 | |||
| 4 Oct | 295.25 | 15.05 | -0.05 | - | 14 | 7 | 10 | |||
| 3 Oct | 292.05 | 15.1 | -8.00 | - | 4 | 2 | 2 | |||
| 1 Oct | 291.95 | 23.1 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 297.60 | 23.1 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 297.20 | 23.1 | - | 0 | 0 | 0 | ||||
For Oil And Natural Gas Corp. - strike price 295 expiring on 28NOV2024
Delta for 295 CE is 0.03
Historical price for 295 CE is as follows
On 14 Nov ONGC was trading at 250.80. The strike last trading price was 0.2, which was 0.05 higher than the previous day. The implied volatity was 40.79, the open interest changed by 2 which increased total open position to 449
On 13 Nov ONGC was trading at 252.55. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 36.88, the open interest changed by -9 which decreased total open position to 457
On 12 Nov ONGC was trading at 256.15. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 34.10, the open interest changed by -39 which decreased total open position to 472
On 11 Nov ONGC was trading at 256.90. The strike last trading price was 0.2, which was -0.25 lower than the previous day. The implied volatity was 31.96, the open interest changed by 38 which increased total open position to 511
On 8 Nov ONGC was trading at 262.55. The strike last trading price was 0.45, which was -0.20 lower than the previous day. The implied volatity was 30.71, the open interest changed by -40 which decreased total open position to 470
On 7 Nov ONGC was trading at 265.20. The strike last trading price was 0.65, which was -0.10 lower than the previous day. The implied volatity was 28.74, the open interest changed by -51 which decreased total open position to 518
On 6 Nov ONGC was trading at 269.05. The strike last trading price was 0.75, which was -0.30 lower than the previous day. The implied volatity was 26.55, the open interest changed by 118 which increased total open position to 589
On 5 Nov ONGC was trading at 267.40. The strike last trading price was 1.05, which was -0.25 lower than the previous day. The implied volatity was 29.23, the open interest changed by 34 which increased total open position to 471
On 4 Nov ONGC was trading at 265.30. The strike last trading price was 1.3, which was -1.20 lower than the previous day. The implied volatity was 32.28, the open interest changed by 72 which increased total open position to 441
On 1 Nov ONGC was trading at 271.75. The strike last trading price was 2.5, which was 0.45 higher than the previous day. The implied volatity was 29.14, the open interest changed by 48 which increased total open position to 369
On 31 Oct ONGC was trading at 266.15. The strike last trading price was 2.05, which was 0.30 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 1.75, which was -0.35 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 2.1, which was 0.30 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 1.8, 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 25 Oct ONGC was trading at 264.05. The strike last trading price was 2.1, which was -0.90 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 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 3.55, which was 0.05 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 3.5, which was -1.30 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 4.8, which was -1.85 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 6.65, 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 17 Oct ONGC was trading at 281.60. The strike last trading price was 6.2, 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 7.6, which was 0.75 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 6.85, 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 14 Oct ONGC was trading at 286.50. The strike last trading price was 8.95, which was -1.50 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 10.45, which was 0.70 higher 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 9.75, 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 9.75, 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 8 Oct ONGC was trading at 293.45. The strike last trading price was 11.9, which was 0.90 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 11, which was -4.05 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 15.05, 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 3 Oct ONGC was trading at 292.05. The strike last trading price was 15.1, which was -8.00 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 23.1, 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 23.1, 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 23.1, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| ONGC 28NOV2024 295 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 | 35.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 252.55 | 35.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 256.15 | 35.45 | 2.90 | - | 4 | 1 | 75 |
| 11 Nov | 256.90 | 32.55 | 0.00 | 0.00 | 0 | 4 | 0 |
| 8 Nov | 262.55 | 32.55 | 2.80 | 30.88 | 5 | 3 | 73 |
| 7 Nov | 265.20 | 29.75 | 1.00 | 39.98 | 7 | 5 | 69 |
| 6 Nov | 269.05 | 28.75 | 0.55 | 46.59 | 34 | 7 | 64 |
| 5 Nov | 267.40 | 28.2 | -3.45 | 39.08 | 43 | -12 | 57 |
| 4 Nov | 265.30 | 31.65 | 2.10 | 47.53 | 25 | -1 | 68 |
| 1 Nov | 271.75 | 29.55 | 0.00 | 0.00 | 0 | 27 | 0 |
| 31 Oct | 266.15 | 29.55 | -3.45 | - | 46 | 26 | 68 |
| 30 Oct | 261.65 | 33 | 3.00 | - | 42 | 38 | 41 |
| 29 Oct | 265.00 | 30 | 0.05 | - | 3 | 1 | 3 |
| 28 Oct | 263.35 | 29.95 | 10.75 | - | 2 | 1 | 1 |
| 25 Oct | 264.05 | 19.2 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 269.10 | 19.2 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 270.85 | 19.2 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 270.80 | 19.2 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 276.60 | 19.2 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 283.30 | 19.2 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 281.60 | 19.2 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 285.40 | 19.2 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 283.70 | 19.2 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 286.50 | 19.2 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 292.55 | 19.2 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 288.75 | 19.2 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 288.50 | 19.2 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 293.45 | 19.2 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 289.45 | 19.2 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 295.25 | 19.2 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 292.05 | 19.2 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 291.95 | 19.2 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 297.60 | 19.2 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 297.20 | 19.2 | - | 0 | 0 | 0 | |
For Oil And Natural Gas Corp. - strike price 295 expiring on 28NOV2024
Delta for 295 PE is 0.00
Historical price for 295 PE is as follows
On 14 Nov ONGC was trading at 250.80. The strike last trading price was 35.45, 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 35.45, 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 Nov ONGC was trading at 256.15. The strike last trading price was 35.45, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 75
On 11 Nov ONGC was trading at 256.90. The strike last trading price was 32.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 8 Nov ONGC was trading at 262.55. The strike last trading price was 32.55, which was 2.80 higher than the previous day. The implied volatity was 30.88, the open interest changed by 3 which increased total open position to 73
On 7 Nov ONGC was trading at 265.20. The strike last trading price was 29.75, which was 1.00 higher than the previous day. The implied volatity was 39.98, the open interest changed by 5 which increased total open position to 69
On 6 Nov ONGC was trading at 269.05. The strike last trading price was 28.75, which was 0.55 higher than the previous day. The implied volatity was 46.59, the open interest changed by 7 which increased total open position to 64
On 5 Nov ONGC was trading at 267.40. The strike last trading price was 28.2, which was -3.45 lower than the previous day. The implied volatity was 39.08, the open interest changed by -12 which decreased total open position to 57
On 4 Nov ONGC was trading at 265.30. The strike last trading price was 31.65, which was 2.10 higher than the previous day. The implied volatity was 47.53, the open interest changed by -1 which decreased total open position to 68
On 1 Nov ONGC was trading at 271.75. The strike last trading price was 29.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 27 which increased total open position to 0
On 31 Oct ONGC was trading at 266.15. The strike last trading price was 29.55, which was -3.45 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 33, 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 29 Oct ONGC was trading at 265.00. The strike last trading price was 30, which was 0.05 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 29.95, which was 10.75 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 19.2, 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 Oct ONGC was trading at 269.10. The strike last trading price was 19.2, 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 Oct ONGC was trading at 270.85. The strike last trading price was 19.2, 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 19.2, 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 21 Oct ONGC was trading at 276.60. The strike last trading price was 19.2, 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 18 Oct ONGC was trading at 283.30. The strike last trading price was 19.2, 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 Oct ONGC was trading at 281.60. The strike last trading price was 19.2, 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 19.2, 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 15 Oct ONGC was trading at 283.70. The strike last trading price was 19.2, 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 14 Oct ONGC was trading at 286.50. The strike last trading price was 19.2, 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 19.2, 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 19.2, 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 19.2, 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 19.2, 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 19.2, 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 19.2, 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 19.2, 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 19.2, 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 19.2, 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 19.2, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
