ONGC
Oil And Natural Gas Corp.
Historical option data for ONGC
14 Nov 2024 04:12 PM IST
| ONGC 28NOV2024 315 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0.02
Theta: -0.03
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Nov | 250.80 | 0.1 | -0.05 | 49.53 | 15 | 0 | 84 | |||
| 13 Nov | 252.55 | 0.15 | 0.05 | 50.05 | 16 | -7 | 86 | |||
|
|
||||||||||
| 12 Nov | 256.15 | 0.1 | -0.10 | 42.73 | 15 | -1 | 93 | |||
| 11 Nov | 256.90 | 0.2 | 0.00 | 44.62 | 62 | 0 | 92 | |||
| 8 Nov | 262.55 | 0.2 | -0.10 | 38.18 | 44 | -2 | 92 | |||
| 7 Nov | 265.20 | 0.3 | 0.00 | 36.66 | 8 | -2 | 94 | |||
| 6 Nov | 269.05 | 0.3 | -0.10 | 33.75 | 57 | 32 | 81 | |||
| 5 Nov | 267.40 | 0.4 | -0.05 | 35.42 | 46 | 16 | 49 | |||
| 4 Nov | 265.30 | 0.45 | -0.35 | 36.90 | 71 | 18 | 40 | |||
| 1 Nov | 271.75 | 0.8 | 0.15 | 32.90 | 15 | 4 | 20 | |||
| 31 Oct | 266.15 | 0.65 | 0.00 | - | 33 | 9 | 16 | |||
| 30 Oct | 261.65 | 0.65 | 0.05 | - | 6 | 2 | 5 | |||
| 29 Oct | 265.00 | 0.6 | -0.85 | - | 7 | 1 | 3 | |||
| 28 Oct | 263.35 | 1.45 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 264.05 | 1.45 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 269.10 | 1.45 | 0.00 | - | 0 | 1 | 0 | |||
| 23 Oct | 270.85 | 1.45 | 0.00 | - | 1 | 0 | 1 | |||
| 22 Oct | 270.80 | 1.45 | -0.75 | - | 5 | 0 | 3 | |||
| 21 Oct | 276.60 | 2.2 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 283.30 | 2.2 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 281.60 | 2.2 | 0.00 | - | 0 | 2 | 0 | |||
| 16 Oct | 285.40 | 2.2 | 0.00 | - | 3 | 1 | 2 | |||
| 15 Oct | 283.70 | 2.2 | -12.60 | - | 5 | 2 | 2 | |||
| 14 Oct | 286.50 | 14.8 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 292.55 | 14.8 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 288.75 | 14.8 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 288.50 | 14.8 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 293.45 | 14.8 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 289.45 | 14.8 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 295.25 | 14.8 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 292.05 | 14.8 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 291.95 | 14.8 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 297.60 | 14.8 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 297.20 | 14.8 | - | 0 | 0 | 0 | ||||
For Oil And Natural Gas Corp. - strike price 315 expiring on 28NOV2024
Delta for 315 CE is 0.01
Historical price for 315 CE is as follows
On 14 Nov ONGC was trading at 250.80. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 49.53, the open interest changed by 0 which decreased total open position to 84
On 13 Nov ONGC was trading at 252.55. The strike last trading price was 0.15, which was 0.05 higher than the previous day. The implied volatity was 50.05, the open interest changed by -7 which decreased total open position to 86
On 12 Nov ONGC was trading at 256.15. The strike last trading price was 0.1, which was -0.10 lower than the previous day. The implied volatity was 42.73, the open interest changed by -1 which decreased total open position to 93
On 11 Nov ONGC was trading at 256.90. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 44.62, the open interest changed by 0 which decreased total open position to 92
On 8 Nov ONGC was trading at 262.55. The strike last trading price was 0.2, which was -0.10 lower than the previous day. The implied volatity was 38.18, the open interest changed by -2 which decreased total open position to 92
On 7 Nov ONGC was trading at 265.20. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was 36.66, the open interest changed by -2 which decreased total open position to 94
On 6 Nov ONGC was trading at 269.05. The strike last trading price was 0.3, which was -0.10 lower than the previous day. The implied volatity was 33.75, the open interest changed by 32 which increased total open position to 81
On 5 Nov ONGC was trading at 267.40. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 35.42, the open interest changed by 16 which increased total open position to 49
On 4 Nov ONGC was trading at 265.30. The strike last trading price was 0.45, which was -0.35 lower than the previous day. The implied volatity was 36.90, the open interest changed by 18 which increased total open position to 40
On 1 Nov ONGC was trading at 271.75. The strike last trading price was 0.8, which was 0.15 higher than the previous day. The implied volatity was 32.90, the open interest changed by 4 which increased total open position to 20
On 31 Oct ONGC was trading at 266.15. The strike last trading price was 0.65, 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 Oct ONGC was trading at 261.65. The strike last trading price was 0.65, 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 29 Oct ONGC was trading at 265.00. The strike last trading price was 0.6, which was -0.85 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 1.45, 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 25 Oct ONGC was trading at 264.05. The strike last trading price was 1.45, 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 24 Oct ONGC was trading at 269.10. The strike last trading price was 1.45, 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 23 Oct ONGC was trading at 270.85. The strike last trading price was 1.45, 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 22 Oct ONGC was trading at 270.80. The strike last trading price was 1.45, which was -0.75 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 2.2, 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 2.2, 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 2.2, 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 2.2, 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 2.2, which was -12.60 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 14.8, 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 14.8, 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 14.8, 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 14.8, 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 14.8, 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 14.8, 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 14.8, 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 14.8, 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 14.8, 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 14.8, 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 14.8, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| ONGC 28NOV2024 315 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 | 47.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 252.55 | 47.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 256.15 | 47.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 256.90 | 47.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 262.55 | 47.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 265.20 | 47.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 269.05 | 47.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 267.40 | 47.75 | -4.40 | 53.22 | 9 | 0 | 30 |
| 4 Nov | 265.30 | 52.15 | -1.35 | 67.90 | 2 | 0 | 30 |
| 1 Nov | 271.75 | 53.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 31 Oct | 266.15 | 53.5 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 261.65 | 53.5 | 0.00 | - | 0 | 1 | 0 |
| 29 Oct | 265.00 | 53.5 | 4.00 | - | 1 | 0 | 29 |
| 28 Oct | 263.35 | 49.5 | -0.50 | - | 1 | 3 | 28 |
| 25 Oct | 264.05 | 50 | 6.00 | - | 3 | 0 | 25 |
| 24 Oct | 269.10 | 44 | 1.00 | - | 17 | 10 | 18 |
| 23 Oct | 270.85 | 43 | 12.35 | - | 8 | 6 | 6 |
| 22 Oct | 270.80 | 30.65 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 276.60 | 30.65 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 283.30 | 30.65 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 281.60 | 30.65 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 285.40 | 30.65 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 283.70 | 30.65 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 286.50 | 30.65 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 292.55 | 30.65 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 288.75 | 30.65 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 288.50 | 30.65 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 293.45 | 30.65 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 289.45 | 30.65 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 295.25 | 30.65 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 292.05 | 30.65 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 291.95 | 30.65 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 297.60 | 30.65 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 297.20 | 30.65 | - | 0 | 0 | 0 | |
For Oil And Natural Gas Corp. - strike price 315 expiring on 28NOV2024
Delta for 315 PE is 0.00
Historical price for 315 PE is as follows
On 14 Nov ONGC was trading at 250.80. The strike last trading price was 47.75, 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 47.75, 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 47.75, 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 47.75, 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 47.75, 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 47.75, 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 47.75, 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 Nov ONGC was trading at 267.40. The strike last trading price was 47.75, which was -4.40 lower than the previous day. The implied volatity was 53.22, the open interest changed by 0 which decreased total open position to 30
On 4 Nov ONGC was trading at 265.30. The strike last trading price was 52.15, which was -1.35 lower than the previous day. The implied volatity was 67.90, the open interest changed by 0 which decreased total open position to 30
On 1 Nov ONGC was trading at 271.75. The strike last trading price was 53.5, 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 31 Oct ONGC was trading at 266.15. The strike last trading price was 53.5, 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 30 Oct ONGC was trading at 261.65. The strike last trading price was 53.5, 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 29 Oct ONGC was trading at 265.00. The strike last trading price was 53.5, 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 28 Oct ONGC was trading at 263.35. The strike last trading price was 49.5, 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 25 Oct ONGC was trading at 264.05. The strike last trading price was 50, which was 6.00 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 44, which was 1.00 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 43, which was 12.35 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 30.65, 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 30.65, 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 30.65, 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 30.65, 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 30.65, 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 30.65, 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 30.65, 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 30.65, 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 30.65, 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 30.65, 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 30.65, 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 30.65, 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 30.65, 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 30.65, 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 30.65, 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 30.65, 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 30.65, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
