ONGC
Oil And Natural Gas Corp.
Historical option data for ONGC
21 Nov 2024 04:12 PM IST
| ONGC 28NOV2024 325 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 | 0.00 | 0 | 0 | 0 | |||
| 14 Nov | 250.80 | 0.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Nov | 252.55 | 0.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Nov | 256.15 | 0.15 | 0.00 | - | 3 | -2 | 123 | |||
| 11 Nov | 256.90 | 0.15 | 0.00 | 48.41 | 23 | 0 | 107 | |||
| 8 Nov | 262.55 | 0.15 | -0.05 | 41.85 | 3 | 0 | 107 | |||
| 7 Nov | 265.20 | 0.2 | 0.00 | 0.00 | 0 | 10 | 0 | |||
| 6 Nov | 269.05 | 0.2 | -0.15 | 36.80 | 30 | 10 | 107 | |||
| 5 Nov | 267.40 | 0.35 | 0.00 | 0.00 | 0 | 10 | 0 | |||
| 4 Nov | 265.30 | 0.35 | -0.15 | 40.58 | 101 | 10 | 97 | |||
| 1 Nov | 271.75 | 0.5 | 0.15 | 35.13 | 38 | 1 | 88 | |||
| 31 Oct | 266.15 | 0.35 | 0.00 | - | 13 | 0 | 87 | |||
| 30 Oct | 261.65 | 0.35 | -11.30 | - | 98 | 87 | 87 | |||
| 29 Oct | 265.00 | 11.65 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 263.35 | 11.65 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 264.05 | 11.65 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 269.10 | 11.65 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 270.85 | 11.65 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 270.80 | 11.65 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 276.60 | 11.65 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 283.30 | 11.65 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 281.60 | 11.65 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 285.40 | 11.65 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 283.70 | 11.65 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 286.50 | 11.65 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 292.55 | 11.65 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 10 Oct | 288.75 | 11.65 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 288.50 | 11.65 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 293.45 | 11.65 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 289.45 | 11.65 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 295.25 | 11.65 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 292.05 | 11.65 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 291.95 | 11.65 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 297.60 | 11.65 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 297.20 | 11.65 | - | 0 | 0 | 0 | ||||
For Oil And Natural Gas Corp. - strike price 325 expiring on 28NOV2024
Delta for 325 CE is 0.00
Historical price for 325 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 0.00, the open interest changed by 0 which decreased total open position to 0
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 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 0.15, 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 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 -, the open interest changed by -2 which decreased total open position to 123
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 48.41, the open interest changed by 0 which decreased total open position to 107
On 8 Nov ONGC was trading at 262.55. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 41.85, the open interest changed by 0 which decreased total open position to 107
On 7 Nov ONGC was trading at 265.20. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 10 which increased total open position to 0
On 6 Nov ONGC was trading at 269.05. The strike last trading price was 0.2, which was -0.15 lower than the previous day. The implied volatity was 36.80, the open interest changed by 10 which increased total open position to 107
On 5 Nov ONGC was trading at 267.40. The strike last trading price was 0.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 10 which increased total open position to 0
On 4 Nov ONGC was trading at 265.30. The strike last trading price was 0.35, which was -0.15 lower than the previous day. The implied volatity was 40.58, the open interest changed by 10 which increased total open position to 97
On 1 Nov ONGC was trading at 271.75. The strike last trading price was 0.5, which was 0.15 higher than the previous day. The implied volatity was 35.13, the open interest changed by 1 which increased total open position to 88
On 31 Oct ONGC was trading at 266.15. The strike last trading price was 0.35, 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 30 Oct ONGC was trading at 261.65. The strike last trading price was 0.35, which was -11.30 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 11.65, 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 28 Oct ONGC was trading at 263.35. The strike last trading price was 11.65, 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 25 Oct ONGC was trading at 264.05. The strike last trading price was 11.65, 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 24 Oct ONGC was trading at 269.10. The strike last trading price was 11.65, 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 23 Oct ONGC was trading at 270.85. The strike last trading price was 11.65, 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 22 Oct ONGC was trading at 270.80. The strike last trading price was 11.65, 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 11.65, 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 11.65, 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 11.65, 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 11.65, 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 11.65, 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 11.65, 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 11.65, 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 11.65, 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 11.65, 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 11.65, 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 11.65, 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 11.65, 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 11.65, 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 11.65, 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 11.65, 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 11.65, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| ONGC 28NOV2024 325 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 | -58.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 250.65 | 58 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 250.80 | 58 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 252.55 | 58 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 256.15 | 58 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 256.90 | 58 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 262.55 | 58 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 265.20 | 58 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 269.05 | 58 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 267.40 | 58 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 265.30 | 58 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 271.75 | 58 | 0.00 | 0.00 | 0 | 0 | 0 |
| 31 Oct | 266.15 | 58 | -3.00 | - | 2 | 1 | 90 |
| 30 Oct | 261.65 | 61 | 8.00 | - | 87 | 6 | 8 |
| 29 Oct | 265.00 | 53 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 263.35 | 53 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 264.05 | 53 | 0.00 | - | 0 | 2 | 0 |
| 24 Oct | 269.10 | 53 | 15.65 | - | 2 | 0 | 0 |
| 23 Oct | 270.85 | 37.35 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 270.80 | 37.35 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 276.60 | 37.35 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 283.30 | 37.35 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 281.60 | 37.35 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 285.40 | 37.35 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 283.70 | 37.35 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 286.50 | 37.35 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 292.55 | 37.35 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 288.75 | 37.35 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 288.50 | 37.35 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 293.45 | 37.35 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 289.45 | 37.35 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 295.25 | 37.35 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 292.05 | 37.35 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 291.95 | 37.35 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 297.60 | 37.35 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 297.20 | 37.35 | - | 0 | 0 | 0 | |
For Oil And Natural Gas Corp. - strike price 325 expiring on 28NOV2024
Delta for 325 PE is 0.00
Historical price for 325 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 -58.00 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 18 Nov ONGC was trading at 250.65. The strike last trading price was 58, 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 14 Nov ONGC was trading at 250.80. The strike last trading price was 58, 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 58, 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 58, 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 58, 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 58, 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 58, 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 58, 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 58, 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 Nov ONGC was trading at 265.30. The strike last trading price was 58, 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 58, 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 58, which was -3.00 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 61, which was 8.00 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, 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 28 Oct ONGC was trading at 263.35. The strike last trading price was 53, 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 53, 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 53, which was 15.65 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 37.35, 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 22 Oct ONGC was trading at 270.80. The strike last trading price was 37.35, 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 21 Oct ONGC was trading at 276.60. The strike last trading price was 37.35, 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 18 Oct ONGC was trading at 283.30. The strike last trading price was 37.35, 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 Oct ONGC was trading at 281.60. The strike last trading price was 37.35, 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 16 Oct ONGC was trading at 285.40. The strike last trading price was 37.35, 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 15 Oct ONGC was trading at 283.70. The strike last trading price was 37.35, 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 14 Oct ONGC was trading at 286.50. The strike last trading price was 37.35, 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 11 Oct ONGC was trading at 292.55. The strike last trading price was 37.35, 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 10 Oct ONGC was trading at 288.75. The strike last trading price was 37.35, 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 9 Oct ONGC was trading at 288.50. The strike last trading price was 37.35, 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 8 Oct ONGC was trading at 293.45. The strike last trading price was 37.35, 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 7 Oct ONGC was trading at 289.45. The strike last trading price was 37.35, 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 4 Oct ONGC was trading at 295.25. The strike last trading price was 37.35, 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 Oct ONGC was trading at 292.05. The strike last trading price was 37.35, 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 1 Oct ONGC was trading at 291.95. The strike last trading price was 37.35, 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 30 Sept ONGC was trading at 297.60. The strike last trading price was 37.35, 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 37.35, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
