ONGC
Oil And Natural Gas Corp.
Historical option data for ONGC
14 Nov 2024 04:12 PM IST
| ONGC 28NOV2024 305 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 | 0.00 | 45.84 | 8 | -3 | 198 | |||
| 13 Nov | 252.55 | 0.15 | 0.00 | 43.50 | 37 | -16 | 202 | |||
| 12 Nov | 256.15 | 0.15 | 0.00 | 39.08 | 26 | -5 | 218 | |||
| 11 Nov | 256.90 | 0.15 | -0.10 | 36.82 | 31 | -6 | 222 | |||
| 8 Nov | 262.55 | 0.25 | -0.30 | 33.67 | 76 | -5 | 229 | |||
| 7 Nov | 265.20 | 0.55 | 0.05 | 34.55 | 120 | -10 | 236 | |||
| 6 Nov | 269.05 | 0.5 | -0.15 | 30.84 | 357 | 4 | 245 | |||
| 5 Nov | 267.40 | 0.65 | -0.15 | 32.65 | 333 | -37 | 244 | |||
|
|
||||||||||
| 4 Nov | 265.30 | 0.8 | -0.60 | 35.14 | 516 | -5 | 279 | |||
| 1 Nov | 271.75 | 1.4 | 0.25 | 31.04 | 79 | 29 | 283 | |||
| 31 Oct | 266.15 | 1.15 | 0.10 | - | 336 | 143 | 254 | |||
| 30 Oct | 261.65 | 1.05 | -0.20 | - | 65 | 30 | 109 | |||
| 29 Oct | 265.00 | 1.25 | 0.15 | - | 32 | 16 | 78 | |||
| 28 Oct | 263.35 | 1.1 | -0.10 | - | 56 | 2 | 59 | |||
| 25 Oct | 264.05 | 1.2 | -0.50 | - | 27 | 3 | 57 | |||
| 24 Oct | 269.10 | 1.7 | -0.30 | - | 19 | 7 | 54 | |||
| 23 Oct | 270.85 | 2 | -0.15 | - | 30 | 1 | 47 | |||
| 22 Oct | 270.80 | 2.15 | -0.80 | - | 25 | -3 | 46 | |||
| 21 Oct | 276.60 | 2.95 | -1.05 | - | 58 | 27 | 48 | |||
| 18 Oct | 283.30 | 4 | 0.35 | - | 7 | 4 | 20 | |||
| 17 Oct | 281.60 | 3.65 | -0.50 | - | 10 | 1 | 17 | |||
| 16 Oct | 285.40 | 4.15 | 0.40 | - | 44 | -8 | 15 | |||
| 15 Oct | 283.70 | 3.75 | -2.00 | - | 24 | 14 | 24 | |||
| 14 Oct | 286.50 | 5.75 | -1.75 | - | 11 | 2 | 11 | |||
| 11 Oct | 292.55 | 7.5 | 0.45 | - | 1 | 0 | 9 | |||
| 10 Oct | 288.75 | 7.05 | 0.70 | - | 3 | 0 | 9 | |||
| 9 Oct | 288.50 | 6.35 | -1.45 | - | 3 | 0 | 8 | |||
| 8 Oct | 293.45 | 7.8 | 0.10 | - | 2 | 1 | 8 | |||
| 7 Oct | 289.45 | 7.7 | -3.10 | - | 6 | 2 | 6 | |||
| 4 Oct | 295.25 | 10.8 | -7.80 | - | 5 | 4 | 4 | |||
| 3 Oct | 292.05 | 18.6 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 291.95 | 18.6 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 297.60 | 18.6 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 297.20 | 18.6 | - | 0 | 0 | 0 | ||||
For Oil And Natural Gas Corp. - strike price 305 expiring on 28NOV2024
Delta for 305 CE is 0.02
Historical price for 305 CE is as follows
On 14 Nov ONGC was trading at 250.80. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was 45.84, the open interest changed by -3 which decreased total open position to 198
On 13 Nov ONGC was trading at 252.55. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was 43.50, the open interest changed by -16 which decreased total open position to 202
On 12 Nov ONGC was trading at 256.15. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was 39.08, the open interest changed by -5 which decreased total open position to 218
On 11 Nov 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 36.82, the open interest changed by -6 which decreased total open position to 222
On 8 Nov ONGC was trading at 262.55. The strike last trading price was 0.25, which was -0.30 lower than the previous day. The implied volatity was 33.67, the open interest changed by -5 which decreased total open position to 229
On 7 Nov ONGC was trading at 265.20. The strike last trading price was 0.55, which was 0.05 higher than the previous day. The implied volatity was 34.55, the open interest changed by -10 which decreased total open position to 236
On 6 Nov ONGC was trading at 269.05. The strike last trading price was 0.5, which was -0.15 lower than the previous day. The implied volatity was 30.84, the open interest changed by 4 which increased total open position to 245
On 5 Nov ONGC was trading at 267.40. The strike last trading price was 0.65, which was -0.15 lower than the previous day. The implied volatity was 32.65, the open interest changed by -37 which decreased total open position to 244
On 4 Nov ONGC was trading at 265.30. The strike last trading price was 0.8, which was -0.60 lower than the previous day. The implied volatity was 35.14, the open interest changed by -5 which decreased total open position to 279
On 1 Nov ONGC was trading at 271.75. The strike last trading price was 1.4, which was 0.25 higher than the previous day. The implied volatity was 31.04, the open interest changed by 29 which increased total open position to 283
On 31 Oct ONGC was trading at 266.15. The strike last trading price was 1.15, 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 30 Oct ONGC was trading at 261.65. The strike last trading price was 1.05, which was -0.20 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 1.25, which was 0.15 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 1.1, which was -0.10 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 1.2, which was -0.50 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 1.7, 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 23 Oct ONGC was trading at 270.85. The strike last trading price was 2, 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 2.15, which was -0.80 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 2.95, 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 18 Oct ONGC was trading at 283.30. The strike last trading price was 4, which was 0.35 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 3.65, which was -0.50 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 4.15, 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 15 Oct ONGC was trading at 283.70. The strike last trading price was 3.75, which was -2.00 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 5.75, which was -1.75 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 7.5, 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 10 Oct ONGC was trading at 288.75. The strike last trading price was 7.05, 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 9 Oct ONGC was trading at 288.50. The strike last trading price was 6.35, which was -1.45 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 7.8, 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 7 Oct ONGC was trading at 289.45. The strike last trading price was 7.7, which was -3.10 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 10.8, which was -7.80 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 18.6, 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 18.6, 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 18.6, 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 18.6, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| ONGC 28NOV2024 305 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 | 39.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 252.55 | 39.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 256.15 | 39.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 256.90 | 39.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 262.55 | 39.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 265.20 | 39.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 269.05 | 39.8 | 0.90 | 61.70 | 3 | 0 | 29 |
| 5 Nov | 267.40 | 38.9 | -2.85 | 52.01 | 3 | 0 | 29 |
| 4 Nov | 265.30 | 41.75 | 6.35 | 57.22 | 10 | 0 | 28 |
| 1 Nov | 271.75 | 35.4 | -2.85 | 55.72 | 2 | 0 | 26 |
| 31 Oct | 266.15 | 38.25 | -0.25 | - | 14 | 9 | 25 |
| 30 Oct | 261.65 | 38.5 | -3.50 | - | 2 | 1 | 15 |
| 29 Oct | 265.00 | 42 | 7.50 | - | 4 | 3 | 13 |
| 28 Oct | 263.35 | 34.5 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 264.05 | 34.5 | 0.00 | - | 0 | 6 | 0 |
| 24 Oct | 269.10 | 34.5 | 13.00 | - | 6 | 4 | 8 |
| 23 Oct | 270.85 | 21.5 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 270.80 | 21.5 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 276.60 | 21.5 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 283.30 | 21.5 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 281.60 | 21.5 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 285.40 | 21.5 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 283.70 | 21.5 | 0.00 | - | 0 | 1 | 0 |
| 14 Oct | 286.50 | 21.5 | 1.30 | - | 1 | 0 | 3 |
| 11 Oct | 292.55 | 20.2 | 0.00 | - | 0 | 1 | 0 |
| 10 Oct | 288.75 | 20.2 | -0.40 | - | 1 | 0 | 2 |
| 9 Oct | 288.50 | 20.6 | -4.00 | - | 2 | 1 | 1 |
| 8 Oct | 293.45 | 24.6 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 289.45 | 24.6 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 295.25 | 24.6 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 292.05 | 24.6 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 291.95 | 24.6 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 297.60 | 24.6 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 297.20 | 24.6 | - | 0 | 0 | 0 | |
For Oil And Natural Gas Corp. - strike price 305 expiring on 28NOV2024
Delta for 305 PE is 0.00
Historical price for 305 PE is as follows
On 14 Nov ONGC was trading at 250.80. The strike last trading price was 39.8, 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 39.8, 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 39.8, 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 Nov ONGC was trading at 256.90. The strike last trading price was 39.8, 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 8 Nov ONGC was trading at 262.55. The strike last trading price was 39.8, 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 7 Nov ONGC was trading at 265.20. The strike last trading price was 39.8, 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 Nov ONGC was trading at 269.05. The strike last trading price was 39.8, which was 0.90 higher than the previous day. The implied volatity was 61.70, the open interest changed by 0 which decreased total open position to 29
On 5 Nov ONGC was trading at 267.40. The strike last trading price was 38.9, which was -2.85 lower than the previous day. The implied volatity was 52.01, the open interest changed by 0 which decreased total open position to 29
On 4 Nov ONGC was trading at 265.30. The strike last trading price was 41.75, which was 6.35 higher than the previous day. The implied volatity was 57.22, the open interest changed by 0 which decreased total open position to 28
On 1 Nov ONGC was trading at 271.75. The strike last trading price was 35.4, which was -2.85 lower than the previous day. The implied volatity was 55.72, the open interest changed by 0 which decreased total open position to 26
On 31 Oct ONGC was trading at 266.15. The strike last trading price was 38.25, 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 30 Oct ONGC was trading at 261.65. The strike last trading price was 38.5, which was -3.50 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 42, which was 7.50 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 34.5, 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 Oct ONGC was trading at 264.05. The strike last trading price was 34.5, 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 34.5, which was 13.00 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 21.5, 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 21.5, 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 21.5, 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 21.5, 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 21.5, 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 21.5, 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 21.5, 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 21.5, 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 11 Oct ONGC was trading at 292.55. The strike last trading price was 20.2, 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 20.2, which was -0.40 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 20.6, which was -4.00 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 24.6, 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 24.6, 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 24.6, 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 24.6, 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 24.6, 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 24.6, 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 24.6, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
