`
[--[65.84.65.76]--]
ONGC
Oil And Natural Gas Corp.

242.15 -5.85 (-2.36%)

Back to Option Chain


Historical option data for ONGC

21 Nov 2024 04:12 PM IST
ONGC 28NOV2024 305 CE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
21 Nov 242.15 0 0.00 0.00 0 0 0
20 Nov 248.00 0 -0.15 0.00 0 0 0
18 Nov 250.65 0.15 0.00 54.69 46 -16 182
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 0.00

Historical price for 305 CE is as follows

On 21 Nov ONGC was trading at 242.15. The strike last trading price was 0, 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 20 Nov ONGC was trading at 248.00. The strike last trading price was 0, which was -0.15 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 18 Nov ONGC was trading at 250.65. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was 54.69, the open interest changed by -16 which decreased total open position to 182


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
21 Nov 242.15 0 0.00 0.00 0 0 0
20 Nov 248.00 0 -53.50 0.00 0 0 0
18 Nov 250.65 53.5 13.70 - 1 0 29
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 21 Nov ONGC was trading at 242.15. The strike last trading price was 0, 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 20 Nov ONGC was trading at 248.00. The strike last trading price was 0, which was -53.50 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 18 Nov ONGC was trading at 250.65. The strike last trading price was 53.5, which was 13.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29


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