ONGC
Oil And Natural Gas Corp.
Historical option data for ONGC
20 Dec 2024 04:12 PM IST
| ONGC 26DEC2024 304 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 237.10 | 0.1 | 0.00 | - | 151 | -121 | 755 | |||
| 19 Dec | 241.85 | 0.1 | 0.00 | - | 13 | -12 | 876 | |||
| 18 Dec | 244.15 | 0.1 | 0.00 | - | 50 | -23 | 893 | |||
| 17 Dec | 247.40 | 0.1 | -0.05 | - | 78 | -2 | 921 | |||
| 16 Dec | 251.80 | 0.15 | 0.00 | - | 8 | -6 | 924 | |||
| 13 Dec | 254.25 | 0.15 | 0.05 | 43.44 | 89 | -2 | 937 | |||
| 12 Dec | 254.05 | 0.1 | -0.05 | 40.60 | 37 | -14 | 940 | |||
| 11 Dec | 256.60 | 0.15 | 0.00 | 38.84 | 21 | -16 | 958 | |||
| 10 Dec | 256.90 | 0.15 | -0.10 | 37.76 | 259 | 68 | 986 | |||
| 9 Dec | 258.90 | 0.25 | 0.00 | 38.05 | 47 | -12 | 928 | |||
| 6 Dec | 260.05 | 0.25 | 0.00 | 33.91 | 217 | 68 | 929 | |||
| 5 Dec | 261.30 | 0.25 | -0.05 | 32.26 | 152 | 32 | 861 | |||
| 4 Dec | 260.70 | 0.3 | -0.05 | 32.89 | 228 | 2 | 832 | |||
| 3 Dec | 262.35 | 0.35 | -0.05 | 32.15 | 803 | 36 | 830 | |||
| 2 Dec | 257.55 | 0.4 | 0.05 | 35.25 | 620 | 6 | 793 | |||
| 29 Nov | 256.70 | 0.35 | -0.05 | 32.73 | 406 | 44 | 786 | |||
| 28 Nov | 252.20 | 0.4 | -0.10 | 35.54 | 665 | 442 | 742 | |||
| 27 Nov | 254.30 | 0.5 | -0.15 | 35.15 | 100 | 23 | 302 | |||
| 26 Nov | 254.25 | 0.65 | -0.10 | 36.63 | 109 | 21 | 277 | |||
|
|
||||||||||
| 25 Nov | 257.90 | 0.75 | 0.40 | 33.92 | 280 | 58 | 256 | |||
| 22 Nov | 245.60 | 0.35 | 0.00 | 35.77 | 40 | -9 | 189 | |||
| 21 Nov | 242.15 | 0.35 | -0.10 | 37.06 | 23 | 9 | 198 | |||
| 20 Nov | 248.00 | 0.45 | 0.00 | 34.14 | 160 | 189 | 190 | |||
| 19 Nov | 248.00 | 0.45 | 34.14 | 160 | 38 | 190 | ||||
For Oil And Natural Gas Corp. - strike price 304 expiring on 26DEC2024
Delta for 304 CE is -
Historical price for 304 CE is as follows
On 20 Dec ONGC was trading at 237.10. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -121 which decreased total open position to 755
On 19 Dec ONGC was trading at 241.85. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 876
On 18 Dec ONGC was trading at 244.15. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -23 which decreased total open position to 893
On 17 Dec ONGC was trading at 247.40. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 921
On 16 Dec ONGC was trading at 251.80. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 924
On 13 Dec ONGC was trading at 254.25. The strike last trading price was 0.15, which was 0.05 higher than the previous day. The implied volatity was 43.44, the open interest changed by -2 which decreased total open position to 937
On 12 Dec ONGC was trading at 254.05. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 40.60, the open interest changed by -14 which decreased total open position to 940
On 11 Dec ONGC was trading at 256.60. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was 38.84, the open interest changed by -16 which decreased total open position to 958
On 10 Dec ONGC was trading at 256.90. The strike last trading price was 0.15, which was -0.10 lower than the previous day. The implied volatity was 37.76, the open interest changed by 68 which increased total open position to 986
On 9 Dec ONGC was trading at 258.90. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 38.05, the open interest changed by -12 which decreased total open position to 928
On 6 Dec ONGC was trading at 260.05. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 33.91, the open interest changed by 68 which increased total open position to 929
On 5 Dec ONGC was trading at 261.30. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 32.26, the open interest changed by 32 which increased total open position to 861
On 4 Dec ONGC was trading at 260.70. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 32.89, the open interest changed by 2 which increased total open position to 832
On 3 Dec ONGC was trading at 262.35. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 32.15, the open interest changed by 36 which increased total open position to 830
On 2 Dec ONGC was trading at 257.55. The strike last trading price was 0.4, which was 0.05 higher than the previous day. The implied volatity was 35.25, the open interest changed by 6 which increased total open position to 793
On 29 Nov ONGC was trading at 256.70. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 32.73, the open interest changed by 44 which increased total open position to 786
On 28 Nov ONGC was trading at 252.20. The strike last trading price was 0.4, which was -0.10 lower than the previous day. The implied volatity was 35.54, the open interest changed by 442 which increased total open position to 742
On 27 Nov ONGC was trading at 254.30. The strike last trading price was 0.5, which was -0.15 lower than the previous day. The implied volatity was 35.15, the open interest changed by 23 which increased total open position to 302
On 26 Nov ONGC was trading at 254.25. The strike last trading price was 0.65, which was -0.10 lower than the previous day. The implied volatity was 36.63, the open interest changed by 21 which increased total open position to 277
On 25 Nov ONGC was trading at 257.90. The strike last trading price was 0.75, which was 0.40 higher than the previous day. The implied volatity was 33.92, the open interest changed by 58 which increased total open position to 256
On 22 Nov ONGC was trading at 245.60. The strike last trading price was 0.35, which was 0.00 lower than the previous day. The implied volatity was 35.77, the open interest changed by -9 which decreased total open position to 189
On 21 Nov ONGC was trading at 242.15. The strike last trading price was 0.35, which was -0.10 lower than the previous day. The implied volatity was 37.06, the open interest changed by 9 which increased total open position to 198
On 20 Nov ONGC was trading at 248.00. The strike last trading price was 0.45, which was 0.00 lower than the previous day. The implied volatity was 34.14, the open interest changed by 189 which increased total open position to 190
On 19 Nov ONGC was trading at 248.00. The strike last trading price was 0.45, which was lower than the previous day. The implied volatity was 34.14, the open interest changed by 38 which increased total open position to 190
| ONGC 26DEC2024 304 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 237.10 | 66.5 | 6.25 | - | 42 | -29 | 157 |
| 19 Dec | 241.85 | 60.25 | 2.90 | - | 17 | -14 | 189 |
| 18 Dec | 244.15 | 57.35 | 3.60 | - | 36 | -28 | 211 |
| 17 Dec | 247.40 | 53.75 | 14.55 | - | 45 | -37 | 247 |
| 16 Dec | 251.80 | 39.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 254.25 | 39.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 254.05 | 39.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 256.60 | 39.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 256.90 | 39.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 258.90 | 39.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 260.05 | 39.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 261.30 | 39.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 260.70 | 39.2 | 0.00 | 0.00 | 0 | 2 | 0 |
| 3 Dec | 262.35 | 39.2 | -9.80 | - | 4 | 0 | 282 |
| 2 Dec | 257.55 | 49 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 256.70 | 49 | 0.00 | 0.00 | 0 | 27 | 0 |
| 28 Nov | 252.20 | 49 | 0.50 | 34.21 | 27 | 23 | 278 |
| 27 Nov | 254.30 | 48.5 | 0.00 | 46.54 | 54 | 50 | 251 |
| 26 Nov | 254.25 | 48.5 | 4.00 | 45.00 | 39 | 38 | 200 |
| 25 Nov | 257.90 | 44.5 | -11.50 | 44.23 | 120 | 115 | 161 |
| 22 Nov | 245.60 | 56 | -3.00 | 34.22 | 2 | 1 | 47 |
| 21 Nov | 242.15 | 59 | 8.00 | 35.11 | 43 | 42 | 45 |
| 20 Nov | 248.00 | 51 | 0.00 | - | 3 | 3 | 1 |
| 19 Nov | 248.00 | 51 | - | 3 | 1 | 1 | |
For Oil And Natural Gas Corp. - strike price 304 expiring on 26DEC2024
Delta for 304 PE is -
Historical price for 304 PE is as follows
On 20 Dec ONGC was trading at 237.10. The strike last trading price was 66.5, which was 6.25 higher than the previous day. The implied volatity was -, the open interest changed by -29 which decreased total open position to 157
On 19 Dec ONGC was trading at 241.85. The strike last trading price was 60.25, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by -14 which decreased total open position to 189
On 18 Dec ONGC was trading at 244.15. The strike last trading price was 57.35, which was 3.60 higher than the previous day. The implied volatity was -, the open interest changed by -28 which decreased total open position to 211
On 17 Dec ONGC was trading at 247.40. The strike last trading price was 53.75, which was 14.55 higher than the previous day. The implied volatity was -, the open interest changed by -37 which decreased total open position to 247
On 16 Dec ONGC was trading at 251.80. The strike last trading price was 39.2, 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 Dec ONGC was trading at 254.25. The strike last trading price was 39.2, 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 Dec ONGC was trading at 254.05. The strike last trading price was 39.2, 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 11 Dec ONGC was trading at 256.60. The strike last trading price was 39.2, 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 10 Dec ONGC was trading at 256.90. The strike last trading price was 39.2, 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 9 Dec ONGC was trading at 258.90. The strike last trading price was 39.2, 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 6 Dec ONGC was trading at 260.05. The strike last trading price was 39.2, 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 5 Dec ONGC was trading at 261.30. The strike last trading price was 39.2, 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 4 Dec ONGC was trading at 260.70. The strike last trading price was 39.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 3 Dec ONGC was trading at 262.35. The strike last trading price was 39.2, which was -9.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 282
On 2 Dec ONGC was trading at 257.55. The strike last trading price was 49, 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 29 Nov ONGC was trading at 256.70. The strike last trading price was 49, 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 28 Nov ONGC was trading at 252.20. The strike last trading price was 49, which was 0.50 higher than the previous day. The implied volatity was 34.21, the open interest changed by 23 which increased total open position to 278
On 27 Nov ONGC was trading at 254.30. The strike last trading price was 48.5, which was 0.00 lower than the previous day. The implied volatity was 46.54, the open interest changed by 50 which increased total open position to 251
On 26 Nov ONGC was trading at 254.25. The strike last trading price was 48.5, which was 4.00 higher than the previous day. The implied volatity was 45.00, the open interest changed by 38 which increased total open position to 200
On 25 Nov ONGC was trading at 257.90. The strike last trading price was 44.5, which was -11.50 lower than the previous day. The implied volatity was 44.23, the open interest changed by 115 which increased total open position to 161
On 22 Nov ONGC was trading at 245.60. The strike last trading price was 56, which was -3.00 lower than the previous day. The implied volatity was 34.22, the open interest changed by 1 which increased total open position to 47
On 21 Nov ONGC was trading at 242.15. The strike last trading price was 59, which was 8.00 higher than the previous day. The implied volatity was 35.11, the open interest changed by 42 which increased total open position to 45
On 20 Nov ONGC was trading at 248.00. The strike last trading price was 51, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 1
On 19 Nov ONGC was trading at 248.00. The strike last trading price was 51, which was lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
