`
[--[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 320 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
14 Nov 250.80 0.1 -0.05 - 15 -8 499
13 Nov 252.55 0.15 0.05 52.76 37 -16 507
12 Nov 256.15 0.1 -0.05 45.54 111 -63 523
11 Nov 256.90 0.15 0.00 45.65 196 -59 601
8 Nov 262.55 0.15 -0.10 39.23 118 36 660
7 Nov 265.20 0.25 -0.05 38.31 77 12 623
6 Nov 269.05 0.3 -0.05 36.56 230 -27 614
5 Nov 267.40 0.35 -0.10 37.44 243 17 637
4 Nov 265.30 0.45 -0.15 39.68 671 178 619
1 Nov 271.75 0.6 0.10 33.69 150 45 400
31 Oct 266.15 0.5 0.00 - 136 39 355
30 Oct 261.65 0.5 -0.05 - 80 44 317
29 Oct 265.00 0.55 -0.15 - 48 11 273
28 Oct 263.35 0.7 0.10 - 77 5 263
25 Oct 264.05 0.6 -0.25 - 155 -40 258
24 Oct 269.10 0.85 -0.15 - 207 95 299
23 Oct 270.85 1 -0.20 - 165 58 202
22 Oct 270.80 1.2 -0.15 - 128 -33 143
21 Oct 276.60 1.35 -0.45 - 107 34 176
18 Oct 283.30 1.8 0.00 - 23 9 143
17 Oct 281.60 1.8 -0.15 - 57 11 134
16 Oct 285.40 1.95 0.20 - 35 14 123
15 Oct 283.70 1.75 -1.15 - 80 30 108
14 Oct 286.50 2.9 -0.65 - 36 11 78
11 Oct 292.55 3.55 0.15 - 497 1 66
10 Oct 288.75 3.4 -0.20 - 633 23 64
9 Oct 288.50 3.6 -1.10 - 399 8 40
8 Oct 293.45 4.7 0.70 - 13 7 32
7 Oct 289.45 4 -2.50 - 24 12 25
4 Oct 295.25 6.5 0.50 - 16 0 12
3 Oct 292.05 6 -0.05 - 6 4 11
1 Oct 291.95 6.05 -2.90 - 1 0 6
30 Sept 297.60 8.95 0.95 - 4 1 5
27 Sept 297.20 8 1.00 - 3 2 4
26 Sept 295.20 7 -2.00 - 1 0 2
25 Sept 298.70 9 0.00 - 0 2 0
24 Sept 299.45 9 -27.70 - 2 1 1
23 Sept 295.45 36.7 0.00 - 0 0 0
20 Sept 286.25 36.7 0.00 - 0 0 0
19 Sept 285.25 36.7 0.00 - 0 0 0
17 Sept 294.65 36.7 0.00 - 0 0 0
13 Sept 291.45 36.7 0.00 - 0 0 0
12 Sept 294.05 36.7 0.00 - 0 0 0
6 Sept 308.80 36.7 36.70 - 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 320 expiring on 28NOV2024

Delta for 320 CE is -

Historical price for 320 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 -, the open interest changed by -8 which decreased total open position to 499


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 52.76, the open interest changed by -16 which decreased total open position to 507


On 12 Nov ONGC was trading at 256.15. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 45.54, the open interest changed by -63 which decreased total open position to 523


On 11 Nov ONGC was trading at 256.90. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was 45.65, the open interest changed by -59 which decreased total open position to 601


On 8 Nov ONGC was trading at 262.55. The strike last trading price was 0.15, which was -0.10 lower than the previous day. The implied volatity was 39.23, the open interest changed by 36 which increased total open position to 660


On 7 Nov ONGC was trading at 265.20. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 38.31, the open interest changed by 12 which increased total open position to 623


On 6 Nov ONGC was trading at 269.05. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 36.56, the open interest changed by -27 which decreased total open position to 614


On 5 Nov ONGC was trading at 267.40. The strike last trading price was 0.35, which was -0.10 lower than the previous day. The implied volatity was 37.44, the open interest changed by 17 which increased total open position to 637


On 4 Nov ONGC was trading at 265.30. The strike last trading price was 0.45, which was -0.15 lower than the previous day. The implied volatity was 39.68, the open interest changed by 178 which increased total open position to 619


On 1 Nov ONGC was trading at 271.75. The strike last trading price was 0.6, which was 0.10 higher than the previous day. The implied volatity was 33.69, the open interest changed by 45 which increased total open position to 400


On 31 Oct ONGC was trading at 266.15. The strike last trading price was 0.5, 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 0.5, which was -0.05 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 0.55, 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 28 Oct ONGC was trading at 263.35. The strike last trading price was 0.7, 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 25 Oct ONGC was trading at 264.05. The strike last trading price was 0.6, 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 24 Oct ONGC was trading at 269.10. The strike last trading price was 0.85, 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 23 Oct ONGC was trading at 270.85. The strike last trading price was 1, 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 22 Oct ONGC was trading at 270.80. The strike last trading price was 1.2, 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 21 Oct ONGC was trading at 276.60. The strike last trading price was 1.35, 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 18 Oct ONGC was trading at 283.30. The strike last trading price was 1.8, 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 17 Oct ONGC was trading at 281.60. The strike last trading price was 1.8, 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 16 Oct ONGC was trading at 285.40. The strike last trading price was 1.95, 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 15 Oct ONGC was trading at 283.70. The strike last trading price was 1.75, which was -1.15 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 2.9, 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 11 Oct ONGC was trading at 292.55. The strike last trading price was 3.55, 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 10 Oct ONGC was trading at 288.75. The strike last trading price was 3.4, 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 9 Oct ONGC was trading at 288.50. The strike last trading price was 3.6, 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 8 Oct ONGC was trading at 293.45. The strike last trading price was 4.7, 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 7 Oct ONGC was trading at 289.45. The strike last trading price was 4, 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 4 Oct ONGC was trading at 295.25. The strike last trading price was 6.5, which was 0.50 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 6, which was -0.05 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 6.05, which was -2.90 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 8.95, which was 0.95 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 8, 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 26 Sept ONGC was trading at 295.20. The strike last trading price was 7, 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 25 Sept ONGC was trading at 298.70. The strike last trading price was 9, 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 Sept ONGC was trading at 299.45. The strike last trading price was 9, which was -27.70 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 36.7, 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 36.7, 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 36.7, 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 36.7, 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 36.7, 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 36.7, 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 6 Sept ONGC was trading at 308.80. The strike last trading price was 36.7, which was 36.70 higher 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 320 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 68.95 0.00 0.00 0 -3 0
13 Nov 252.55 68.95 7.90 - 3 -2 152
12 Nov 256.15 61.05 2.05 - 2 1 155
11 Nov 256.90 59 0.00 0.00 0 0 0
8 Nov 262.55 59 5.85 65.32 1 0 154
7 Nov 265.20 53.15 0.00 0.00 0 0 0
6 Nov 269.05 53.15 -0.10 66.05 2 0 154
5 Nov 267.40 53.25 1.35 59.60 5 0 154
4 Nov 265.30 51.9 0.00 0.00 0 0 0
1 Nov 271.75 51.9 1.00 75.31 3 0 154
31 Oct 266.15 50.9 -5.80 - 47 43 150
30 Oct 261.65 56.7 3.60 - 29 24 106
29 Oct 265.00 53.1 -2.40 - 36 30 78
28 Oct 263.35 55.5 1.00 - 12 8 47
25 Oct 264.05 54.5 5.50 - 27 23 39
24 Oct 269.10 49 1.00 - 7 5 16
23 Oct 270.85 48 6.00 - 7 1 9
22 Oct 270.80 42 -0.80 - 2 1 7
21 Oct 276.60 42.8 6.80 - 1 0 6
18 Oct 283.30 36 5.00 - 2 0 5
17 Oct 281.60 31 0.00 - 0 0 0
16 Oct 285.40 31 0.00 - 0 0 0
15 Oct 283.70 31 0.00 - 0 0 0
14 Oct 286.50 31 0.00 - 0 0 5
11 Oct 292.55 31 -2.00 - 1 0 5
10 Oct 288.75 33 3.40 - 1 0 4
9 Oct 288.50 29.6 0.00 - 0 0 0
8 Oct 293.45 29.6 0.00 - 0 0 0
7 Oct 289.45 29.6 0.00 - 0 2 0
4 Oct 295.25 29.6 -1.80 - 4 2 4
3 Oct 292.05 31.4 0.00 - 1 0 1
1 Oct 291.95 31.4 10.05 - 3 0 0
30 Sept 297.60 21.35 0.00 - 0 0 0
27 Sept 297.20 21.35 0.00 - 0 0 0
26 Sept 295.20 21.35 0.00 - 0 0 0
25 Sept 298.70 21.35 0.00 - 0 0 0
24 Sept 299.45 21.35 0.00 - 0 0 0
23 Sept 295.45 21.35 0.00 - 0 0 0
20 Sept 286.25 21.35 0.00 - 0 0 0
19 Sept 285.25 21.35 0.00 - 0 0 0
17 Sept 294.65 21.35 0.00 - 0 0 0
13 Sept 291.45 21.35 0.00 - 0 0 0
12 Sept 294.05 21.35 0.00 - 0 0 0
6 Sept 308.80 21.35 0.00 - 0 0 0
3 Sept 322.20 21.35 0.00 - 0 0 0
2 Sept 326.20 21.35 - 0 0 0


For Oil And Natural Gas Corp. - strike price 320 expiring on 28NOV2024

Delta for 320 PE is 0.00

Historical price for 320 PE is as follows

On 14 Nov ONGC was trading at 250.80. The strike last trading price was 68.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0


On 13 Nov ONGC was trading at 252.55. The strike last trading price was 68.95, which was 7.90 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 152


On 12 Nov ONGC was trading at 256.15. The strike last trading price was 61.05, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 155


On 11 Nov ONGC was trading at 256.90. The strike last trading price was 59, 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 59, which was 5.85 higher than the previous day. The implied volatity was 65.32, the open interest changed by 0 which decreased total open position to 154


On 7 Nov ONGC was trading at 265.20. The strike last trading price was 53.15, 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 53.15, which was -0.10 lower than the previous day. The implied volatity was 66.05, the open interest changed by 0 which decreased total open position to 154


On 5 Nov ONGC was trading at 267.40. The strike last trading price was 53.25, which was 1.35 higher than the previous day. The implied volatity was 59.60, the open interest changed by 0 which decreased total open position to 154


On 4 Nov ONGC was trading at 265.30. The strike last trading price was 51.9, 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 1 Nov ONGC was trading at 271.75. The strike last trading price was 51.9, which was 1.00 higher than the previous day. The implied volatity was 75.31, the open interest changed by 0 which decreased total open position to 154


On 31 Oct ONGC was trading at 266.15. The strike last trading price was 50.9, which was -5.80 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 56.7, 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 29 Oct ONGC was trading at 265.00. The strike last trading price was 53.1, 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 28 Oct ONGC was trading at 263.35. The strike last trading price was 55.5, 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 25 Oct ONGC was trading at 264.05. The strike last trading price was 54.5, which was 5.50 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 49, 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 48, 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 22 Oct ONGC was trading at 270.80. The strike last trading price was 42, 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 42.8, 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 36, which was 5.00 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 31, 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 31, 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 31, 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 31, 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 31, 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 10 Oct ONGC was trading at 288.75. The strike last trading price was 33, which was 3.40 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 29.6, 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 8 Oct ONGC was trading at 293.45. The strike last trading price was 29.6, 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 29.6, 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 29.6, which was -1.80 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 31.4, 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 31.4, which was 10.05 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 21.35, 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 21.35, 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 26 Sept ONGC was trading at 295.20. The strike last trading price was 21.35, 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 21.35, 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 Sept ONGC was trading at 299.45. The strike last trading price was 21.35, 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 21.35, 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 21.35, 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 21.35, 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 21.35, 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 21.35, 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 21.35, 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 6 Sept ONGC was trading at 308.80. The strike last trading price was 21.35, 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 21.35, 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 21.35, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to