`
[--[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 300 CE
Delta: 0.02
Vega: 0.02
Theta: -0.04
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 250.80 0.15 -0.05 42.50 762 -92 3,598
13 Nov 252.55 0.2 -0.05 42.05 581 -46 3,690
12 Nov 256.15 0.25 0.00 38.91 850 -309 3,748
11 Nov 256.90 0.25 -0.15 36.62 1,240 267 4,065
8 Nov 262.55 0.4 -0.10 33.36 1,799 209 3,783
7 Nov 265.20 0.5 -0.15 30.55 2,376 -34 3,574
6 Nov 269.05 0.65 -0.20 29.21 2,866 157 3,620
5 Nov 267.40 0.85 -0.20 31.37 2,168 165 3,458
4 Nov 265.30 1.05 -0.75 34.03 3,966 973 3,293
1 Nov 271.75 1.8 0.25 29.73 567 77 2,316
31 Oct 266.15 1.55 0.20 - 2,158 286 2,254
30 Oct 261.65 1.35 -0.30 - 672 248 1,967
29 Oct 265.00 1.65 0.25 - 576 222 1,718
28 Oct 263.35 1.4 -0.25 - 597 168 1,497
25 Oct 264.05 1.65 -0.70 - 740 203 1,329
24 Oct 269.10 2.35 -0.45 - 287 113 1,127
23 Oct 270.85 2.8 -0.15 - 611 199 992
22 Oct 270.80 2.95 -0.65 - 540 115 792
21 Oct 276.60 3.6 -1.40 - 428 93 675
18 Oct 283.30 5 0.10 - 230 54 578
17 Oct 281.60 4.9 -0.60 - 262 26 524
16 Oct 285.40 5.5 0.25 - 428 100 499
15 Oct 283.70 5.25 -1.85 - 270 94 399
14 Oct 286.50 7.1 -1.85 - 89 46 304
11 Oct 292.55 8.95 0.85 - 57 25 257
10 Oct 288.75 8.1 -0.15 - 66 26 231
9 Oct 288.50 8.25 -2.25 - 91 28 204
8 Oct 293.45 10.5 1.45 - 59 0 175
7 Oct 289.45 9.05 -3.40 - 99 40 175
4 Oct 295.25 12.45 0.10 - 107 7 135
3 Oct 292.05 12.35 0.25 - 227 37 128
1 Oct 291.95 12.1 -3.35 - 69 38 90
30 Sept 297.60 15.45 1.35 - 64 7 52
27 Sept 297.20 14.1 1.10 - 49 17 43
26 Sept 295.20 13 -2.50 - 24 9 26
25 Sept 298.70 15.5 -1.50 - 14 9 16
24 Sept 299.45 17 -31.45 - 13 5 5
23 Sept 295.45 48.45 0.00 - 0 0 0
20 Sept 286.25 48.45 0.00 - 0 0 0
19 Sept 285.25 48.45 0.00 - 0 0 0
17 Sept 294.65 48.45 0.00 - 0 0 0
13 Sept 291.45 48.45 0.00 - 0 0 0
12 Sept 294.05 48.45 0.00 - 0 0 0
11 Sept 285.30 48.45 0.00 - 0 0 0
9 Sept 298.90 48.45 48.45 - 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 300 expiring on 28NOV2024

Delta for 300 CE is 0.02

Historical price for 300 CE is as follows

On 14 Nov ONGC was trading at 250.80. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 42.50, the open interest changed by -92 which decreased total open position to 3598


On 13 Nov ONGC was trading at 252.55. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 42.05, the open interest changed by -46 which decreased total open position to 3690


On 12 Nov ONGC was trading at 256.15. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 38.91, the open interest changed by -309 which decreased total open position to 3748


On 11 Nov ONGC was trading at 256.90. The strike last trading price was 0.25, which was -0.15 lower than the previous day. The implied volatity was 36.62, the open interest changed by 267 which increased total open position to 4065


On 8 Nov ONGC was trading at 262.55. The strike last trading price was 0.4, which was -0.10 lower than the previous day. The implied volatity was 33.36, the open interest changed by 209 which increased total open position to 3783


On 7 Nov ONGC was trading at 265.20. The strike last trading price was 0.5, which was -0.15 lower than the previous day. The implied volatity was 30.55, the open interest changed by -34 which decreased total open position to 3574


On 6 Nov ONGC was trading at 269.05. The strike last trading price was 0.65, which was -0.20 lower than the previous day. The implied volatity was 29.21, the open interest changed by 157 which increased total open position to 3620


On 5 Nov ONGC was trading at 267.40. The strike last trading price was 0.85, which was -0.20 lower than the previous day. The implied volatity was 31.37, the open interest changed by 165 which increased total open position to 3458


On 4 Nov ONGC was trading at 265.30. The strike last trading price was 1.05, which was -0.75 lower than the previous day. The implied volatity was 34.03, the open interest changed by 973 which increased total open position to 3293


On 1 Nov ONGC was trading at 271.75. The strike last trading price was 1.8, which was 0.25 higher than the previous day. The implied volatity was 29.73, the open interest changed by 77 which increased total open position to 2316


On 31 Oct ONGC was trading at 266.15. The strike last trading price was 1.55, which was 0.20 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 1.35, 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 29 Oct ONGC was trading at 265.00. The strike last trading price was 1.65, 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 28 Oct ONGC was trading at 263.35. The strike last trading price was 1.4, which was -0.25 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 1.65, which was -0.70 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 2.35, 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 23 Oct ONGC was trading at 270.85. The strike last trading price was 2.8, 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 22 Oct ONGC was trading at 270.80. The strike last trading price was 2.95, which was -0.65 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 3.6, 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 18 Oct ONGC was trading at 283.30. The strike last trading price was 5, which was 0.10 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 4.9, which was -0.60 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 5.5, 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 15 Oct ONGC was trading at 283.70. The strike last trading price was 5.25, 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 14 Oct ONGC was trading at 286.50. The strike last trading price was 7.1, 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 11 Oct ONGC was trading at 292.55. The strike last trading price was 8.95, which was 0.85 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 8.1, 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 9 Oct ONGC was trading at 288.50. The strike last trading price was 8.25, which was -2.25 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 10.5, which was 1.45 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 9.05, which was -3.40 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 12.45, which was 0.10 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 12.35, 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 1 Oct ONGC was trading at 291.95. The strike last trading price was 12.1, which was -3.35 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 15.45, which was 1.35 higher 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 14.1, which was 1.10 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 13, 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 25 Sept ONGC was trading at 298.70. The strike last trading price was 15.5, 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 24 Sept ONGC was trading at 299.45. The strike last trading price was 17, which was -31.45 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 48.45, 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 20 Sept ONGC was trading at 286.25. The strike last trading price was 48.45, 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 19 Sept ONGC was trading at 285.25. The strike last trading price was 48.45, 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 17 Sept ONGC was trading at 294.65. The strike last trading price was 48.45, 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 13 Sept ONGC was trading at 291.45. The strike last trading price was 48.45, 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 12 Sept ONGC was trading at 294.05. The strike last trading price was 48.45, 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 11 Sept ONGC was trading at 285.30. The strike last trading price was 48.45, 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 9 Sept ONGC was trading at 298.90. The strike last trading price was 48.45, which was 48.45 higher 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 300 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 48 1.85 45.94 20 -6 1,295
13 Nov 252.55 46.15 3.90 - 16 -8 1,303
12 Nov 256.15 42.25 -1.25 - 13 -4 1,309
11 Nov 256.90 43.5 3.00 59.38 19 -1 1,312
8 Nov 262.55 40.5 4.80 58.89 30 18 1,313
7 Nov 265.20 35.7 2.05 50.44 23 -1 1,295
6 Nov 269.05 33.65 0.90 51.08 39 3 1,295
5 Nov 267.40 32.75 -3.50 40.15 67 0 1,292
4 Nov 265.30 36.25 4.65 50.16 174 5 1,292
1 Nov 271.75 31.6 -2.40 55.47 18 -7 1,286
31 Oct 266.15 34 -2.60 - 474 317 1,291
30 Oct 261.65 36.6 2.15 - 143 41 973
29 Oct 265.00 34.45 -1.05 - 102 88 932
28 Oct 263.35 35.5 0.40 - 162 126 843
25 Oct 264.05 35.1 4.10 - 204 182 717
24 Oct 269.10 31 0.90 - 59 34 535
23 Oct 270.85 30.1 -0.45 - 339 176 500
22 Oct 270.80 30.55 4.80 - 185 146 324
21 Oct 276.60 25.75 6.80 - 45 3 177
18 Oct 283.30 18.95 -2.20 - 40 10 173
17 Oct 281.60 21.15 2.55 - 37 24 162
16 Oct 285.40 18.6 -2.15 - 28 -12 138
15 Oct 283.70 20.75 1.30 - 45 -8 151
14 Oct 286.50 19.45 3.60 - 46 22 159
11 Oct 292.55 15.85 -2.40 - 14 2 138
10 Oct 288.75 18.25 0.40 - 12 8 135
9 Oct 288.50 17.85 1.65 - 17 8 125
8 Oct 293.45 16.2 -2.60 - 15 0 118
7 Oct 289.45 18.8 2.20 - 17 2 119
4 Oct 295.25 16.6 -1.50 - 24 7 117
3 Oct 292.05 18.1 -0.15 - 59 48 110
1 Oct 291.95 18.25 3.70 - 48 34 61
30 Sept 297.60 14.55 -1.10 - 17 5 24
27 Sept 297.20 15.65 -0.60 - 7 4 17
26 Sept 295.20 16.25 0.00 - 9 3 12
25 Sept 298.70 16.25 -5.75 - 8 3 9
24 Sept 299.45 22 0.00 - 0 0 0
23 Sept 295.45 22 0.00 - 0 0 0
20 Sept 286.25 22 0.00 - 0 -1 0
19 Sept 285.25 22 -18.00 - 1 0 7
17 Sept 294.65 40 0.00 - 0 0 0
13 Sept 291.45 40 20.00 - 3 1 6
12 Sept 294.05 20 4.00 - 1 0 5
11 Sept 285.30 16 -1.65 - 1 0 4
9 Sept 298.90 17.65 9.05 - 3 2 3
6 Sept 308.80 8.6 -4.85 - 0 0 0
3 Sept 322.20 13.45 0.00 - 0 0 0
2 Sept 326.20 13.45 - 0 0 0


For Oil And Natural Gas Corp. - strike price 300 expiring on 28NOV2024

Delta for 300 PE is -0.97

Historical price for 300 PE is as follows

On 14 Nov ONGC was trading at 250.80. The strike last trading price was 48, which was 1.85 higher than the previous day. The implied volatity was 45.94, the open interest changed by -6 which decreased total open position to 1295


On 13 Nov ONGC was trading at 252.55. The strike last trading price was 46.15, which was 3.90 higher than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 1303


On 12 Nov ONGC was trading at 256.15. The strike last trading price was 42.25, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 1309


On 11 Nov ONGC was trading at 256.90. The strike last trading price was 43.5, which was 3.00 higher than the previous day. The implied volatity was 59.38, the open interest changed by -1 which decreased total open position to 1312


On 8 Nov ONGC was trading at 262.55. The strike last trading price was 40.5, which was 4.80 higher than the previous day. The implied volatity was 58.89, the open interest changed by 18 which increased total open position to 1313


On 7 Nov ONGC was trading at 265.20. The strike last trading price was 35.7, which was 2.05 higher than the previous day. The implied volatity was 50.44, the open interest changed by -1 which decreased total open position to 1295


On 6 Nov ONGC was trading at 269.05. The strike last trading price was 33.65, which was 0.90 higher than the previous day. The implied volatity was 51.08, the open interest changed by 3 which increased total open position to 1295


On 5 Nov ONGC was trading at 267.40. The strike last trading price was 32.75, which was -3.50 lower than the previous day. The implied volatity was 40.15, the open interest changed by 0 which decreased total open position to 1292


On 4 Nov ONGC was trading at 265.30. The strike last trading price was 36.25, which was 4.65 higher than the previous day. The implied volatity was 50.16, the open interest changed by 5 which increased total open position to 1292


On 1 Nov ONGC was trading at 271.75. The strike last trading price was 31.6, which was -2.40 lower than the previous day. The implied volatity was 55.47, the open interest changed by -7 which decreased total open position to 1286


On 31 Oct ONGC was trading at 266.15. The strike last trading price was 34, which was -2.60 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 36.6, which was 2.15 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 34.45, which was -1.05 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 35.5, 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 25 Oct ONGC was trading at 264.05. The strike last trading price was 35.1, which was 4.10 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 31, 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 23 Oct ONGC was trading at 270.85. The strike last trading price was 30.1, 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 22 Oct ONGC was trading at 270.80. The strike last trading price was 30.55, which was 4.80 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 25.75, which was 6.80 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 18.95, which was -2.20 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 21.15, 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 16 Oct ONGC was trading at 285.40. The strike last trading price was 18.6, 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 15 Oct ONGC was trading at 283.70. The strike last trading price was 20.75, 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 14 Oct ONGC was trading at 286.50. The strike last trading price was 19.45, which was 3.60 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 15.85, which was -2.40 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 18.25, 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 9 Oct ONGC was trading at 288.50. The strike last trading price was 17.85, which was 1.65 higher 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 16.2, which was -2.60 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 18.8, which was 2.20 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 16.6, 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 3 Oct ONGC was trading at 292.05. The strike last trading price was 18.1, 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 1 Oct ONGC was trading at 291.95. The strike last trading price was 18.25, which was 3.70 higher 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 14.55, which was -1.10 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 15.65, which was -0.60 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 16.25, 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 16.25, which was -5.75 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 22, 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 22, 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 22, 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 22, which was -18.00 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 40, 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 40, which was 20.00 higher 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 20, which was 4.00 higher 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 16, 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 9 Sept ONGC was trading at 298.90. The strike last trading price was 17.65, which was 9.05 higher 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 8.6, which was -4.85 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 13.45, 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 2 Sept ONGC was trading at 326.20. The strike last trading price was 13.45, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to