ONGC
Oil And Natural Gas Corp.
Historical option data for ONGC
11 Apr 2025 04:11 PM IST
| ONGC 24APR2025 247.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.15
Vega: 0.10
Theta: -0.14
Gamma: 0.02
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 230.37 | 1.15 | 0.25 | 34.45 | 505 | -11 | 690 | |||
| 9 Apr | 221.94 | 0.9 | -0.5 | 38.94 | 408 | 38 | 703 | |||
| 8 Apr | 226.66 | 1.35 | 0.15 | 37.63 | 522 | 14 | 672 | |||
| 7 Apr | 219.84 | 1.2 | 0.15 | 42.93 | 629 | -120 | 657 | |||
| 4 Apr | 226.01 | 1.05 | -3.3 | 31.28 | 2,115 | 183 | 770 | |||
|
|
||||||||||
| 3 Apr | 243.31 | 4.5 | -3.35 | 24.15 | 1,189 | 45 | 593 | |||
| 2 Apr | 250.64 | 7.8 | 0.65 | 22.85 | 568 | -78 | 550 | |||
| 1 Apr | 248.07 | 7.15 | -0.1 | 23.86 | 1,546 | 224 | 628 | |||
| 28 Mar | 246.38 | 7.4 | 1.5 | 26.15 | 2,355 | 234 | 404 | |||
| 27 Mar | 242.17 | 6.15 | 0.75 | 27.95 | 266 | 31 | 172 | |||
| 26 Mar | 239.72 | 5.45 | -1.05 | 29.15 | 231 | 37 | 139 | |||
| 25 Mar | 242.25 | 6.4 | -0.55 | 29.24 | 196 | 23 | 102 | |||
| 24 Mar | 243.83 | 6.95 | -0.2 | 27.67 | 131 | 69 | 79 | |||
| 21 Mar | 242.42 | 7.15 | -1.7 | 29.20 | 27 | 7 | 7 | |||
| 20 Mar | 235.59 | 8.85 | 0 | 3.77 | 0 | 0 | 0 | |||
| 19 Mar | 232.57 | 8.85 | 0 | 4.88 | 0 | 0 | 0 | |||
| 18 Mar | 232.12 | 8.85 | 0 | 4.98 | 0 | 0 | 0 | |||
| 17 Mar | 229.74 | 8.85 | 0 | 5.76 | 0 | 0 | 0 | |||
| 13 Mar | 225.43 | 8.85 | 0 | 6.97 | 0 | 0 | 0 | |||
| 12 Mar | 224.40 | 8.85 | 0 | 7.32 | 0 | 0 | 0 | |||
| 11 Mar | 226.72 | 8.85 | 0 | 6.53 | 0 | 0 | 0 | |||
| 10 Mar | 223.19 | 8.85 | 0 | 7.43 | 0 | 0 | 0 | |||
| 7 Mar | 232.89 | 8.85 | 0 | 4.10 | 0 | 0 | 0 | |||
| 6 Mar | 232.60 | 8.85 | 0 | 4.12 | 0 | 0 | 0 | |||
| 5 Mar | 228.94 | 8.85 | 0 | 4.94 | 0 | 0 | 0 | |||
| 4 Mar | 226.76 | 8.85 | 0 | 5.79 | 0 | 0 | 0 | |||
| 3 Mar | 225.13 | 8.85 | 0 | 6.15 | 0 | 0 | 0 | |||
| 28 Feb | 225.25 | 8.85 | 0 | 5.87 | 0 | 0 | 0 | |||
For Oil And Natural Gas Corp. - strike price 247.5 expiring on 24APR2025
Delta for 247.5 CE is 0.15
Historical price for 247.5 CE is as follows
On 11 Apr ONGC was trading at 230.37. The strike last trading price was 1.15, which was 0.25 higher than the previous day. The implied volatity was 34.45, the open interest changed by -11 which decreased total open position to 690
On 9 Apr ONGC was trading at 221.94. The strike last trading price was 0.9, which was -0.5 lower than the previous day. The implied volatity was 38.94, the open interest changed by 38 which increased total open position to 703
On 8 Apr ONGC was trading at 226.66. The strike last trading price was 1.35, which was 0.15 higher than the previous day. The implied volatity was 37.63, the open interest changed by 14 which increased total open position to 672
On 7 Apr ONGC was trading at 219.84. The strike last trading price was 1.2, which was 0.15 higher than the previous day. The implied volatity was 42.93, the open interest changed by -120 which decreased total open position to 657
On 4 Apr ONGC was trading at 226.01. The strike last trading price was 1.05, which was -3.3 lower than the previous day. The implied volatity was 31.28, the open interest changed by 183 which increased total open position to 770
On 3 Apr ONGC was trading at 243.31. The strike last trading price was 4.5, which was -3.35 lower than the previous day. The implied volatity was 24.15, the open interest changed by 45 which increased total open position to 593
On 2 Apr ONGC was trading at 250.64. The strike last trading price was 7.8, which was 0.65 higher than the previous day. The implied volatity was 22.85, the open interest changed by -78 which decreased total open position to 550
On 1 Apr ONGC was trading at 248.07. The strike last trading price was 7.15, which was -0.1 lower than the previous day. The implied volatity was 23.86, the open interest changed by 224 which increased total open position to 628
On 28 Mar ONGC was trading at 246.38. The strike last trading price was 7.4, which was 1.5 higher than the previous day. The implied volatity was 26.15, the open interest changed by 234 which increased total open position to 404
On 27 Mar ONGC was trading at 242.17. The strike last trading price was 6.15, which was 0.75 higher than the previous day. The implied volatity was 27.95, the open interest changed by 31 which increased total open position to 172
On 26 Mar ONGC was trading at 239.72. The strike last trading price was 5.45, which was -1.05 lower than the previous day. The implied volatity was 29.15, the open interest changed by 37 which increased total open position to 139
On 25 Mar ONGC was trading at 242.25. The strike last trading price was 6.4, which was -0.55 lower than the previous day. The implied volatity was 29.24, the open interest changed by 23 which increased total open position to 102
On 24 Mar ONGC was trading at 243.83. The strike last trading price was 6.95, which was -0.2 lower than the previous day. The implied volatity was 27.67, the open interest changed by 69 which increased total open position to 79
On 21 Mar ONGC was trading at 242.42. The strike last trading price was 7.15, which was -1.7 lower than the previous day. The implied volatity was 29.20, the open interest changed by 7 which increased total open position to 7
On 20 Mar ONGC was trading at 235.59. The strike last trading price was 8.85, which was 0 lower than the previous day. The implied volatity was 3.77, the open interest changed by 0 which decreased total open position to 0
On 19 Mar ONGC was trading at 232.57. The strike last trading price was 8.85, which was 0 lower than the previous day. The implied volatity was 4.88, the open interest changed by 0 which decreased total open position to 0
On 18 Mar ONGC was trading at 232.12. The strike last trading price was 8.85, which was 0 lower than the previous day. The implied volatity was 4.98, the open interest changed by 0 which decreased total open position to 0
On 17 Mar ONGC was trading at 229.74. The strike last trading price was 8.85, which was 0 lower than the previous day. The implied volatity was 5.76, the open interest changed by 0 which decreased total open position to 0
On 13 Mar ONGC was trading at 225.43. The strike last trading price was 8.85, which was 0 lower than the previous day. The implied volatity was 6.97, the open interest changed by 0 which decreased total open position to 0
On 12 Mar ONGC was trading at 224.40. The strike last trading price was 8.85, which was 0 lower than the previous day. The implied volatity was 7.32, the open interest changed by 0 which decreased total open position to 0
On 11 Mar ONGC was trading at 226.72. The strike last trading price was 8.85, which was 0 lower than the previous day. The implied volatity was 6.53, the open interest changed by 0 which decreased total open position to 0
On 10 Mar ONGC was trading at 223.19. The strike last trading price was 8.85, which was 0 lower than the previous day. The implied volatity was 7.43, the open interest changed by 0 which decreased total open position to 0
On 7 Mar ONGC was trading at 232.89. The strike last trading price was 8.85, which was 0 lower than the previous day. The implied volatity was 4.10, the open interest changed by 0 which decreased total open position to 0
On 6 Mar ONGC was trading at 232.60. The strike last trading price was 8.85, which was 0 lower than the previous day. The implied volatity was 4.12, the open interest changed by 0 which decreased total open position to 0
On 5 Mar ONGC was trading at 228.94. The strike last trading price was 8.85, which was 0 lower than the previous day. The implied volatity was 4.94, the open interest changed by 0 which decreased total open position to 0
On 4 Mar ONGC was trading at 226.76. The strike last trading price was 8.85, which was 0 lower than the previous day. The implied volatity was 5.79, the open interest changed by 0 which decreased total open position to 0
On 3 Mar ONGC was trading at 225.13. The strike last trading price was 8.85, which was 0 lower than the previous day. The implied volatity was 6.15, the open interest changed by 0 which decreased total open position to 0
On 28 Feb ONGC was trading at 225.25. The strike last trading price was 8.85, which was 0 lower than the previous day. The implied volatity was 5.87, the open interest changed by 0 which decreased total open position to 0
| ONGC 24APR2025 247.5 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.78
Vega: 0.13
Theta: -0.17
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 230.37 | 18.75 | -6.95 | 44.59 | 38 | -12 | 514 |
| 9 Apr | 221.94 | 25.7 | 2.5 | 51.61 | 27 | 1 | 526 |
| 8 Apr | 226.66 | 23.2 | -8.3 | 52.19 | 10 | -3 | 528 |
| 7 Apr | 219.84 | 31.5 | 9.5 | 75.14 | 15 | -10 | 531 |
| 4 Apr | 226.01 | 21.85 | 13.95 | 37.28 | 478 | -218 | 542 |
| 3 Apr | 243.31 | 7.65 | 3.35 | 27.01 | 1,346 | -104 | 763 |
| 2 Apr | 250.64 | 4.35 | -1.45 | 25.36 | 961 | 155 | 867 |
| 1 Apr | 248.07 | 5.9 | -1.1 | 28.33 | 1,746 | 460 | 710 |
| 28 Mar | 246.38 | 6.9 | -2.3 | 27.36 | 3,173 | 189 | 250 |
| 27 Mar | 242.17 | 8.7 | -2.1 | 26.41 | 201 | 10 | 61 |
| 26 Mar | 239.72 | 10.65 | 0.9 | 27.46 | 188 | 23 | 49 |
| 25 Mar | 242.25 | 10 | 1.05 | 28.64 | 202 | -5 | 26 |
| 24 Mar | 243.83 | 8.95 | -13.7 | 28.04 | 48 | 31 | 31 |
| 21 Mar | 242.42 | 22.65 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 235.59 | 22.65 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 232.57 | 22.65 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 232.12 | 22.65 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 229.74 | 22.65 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 225.43 | 22.65 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 224.40 | 22.65 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 226.72 | 22.65 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 223.19 | 22.65 | 0 | - | 0 | 0 | 0 |
| 7 Mar | 232.89 | 22.65 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 232.60 | 22.65 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 228.94 | 22.65 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 226.76 | 22.65 | 0 | - | 0 | 0 | 0 |
| 3 Mar | 225.13 | 22.65 | 0 | - | 0 | 0 | 0 |
| 28 Feb | 225.25 | 22.65 | 0 | - | 0 | 0 | 0 |
For Oil And Natural Gas Corp. - strike price 247.5 expiring on 24APR2025
Delta for 247.5 PE is -0.78
Historical price for 247.5 PE is as follows
On 11 Apr ONGC was trading at 230.37. The strike last trading price was 18.75, which was -6.95 lower than the previous day. The implied volatity was 44.59, the open interest changed by -12 which decreased total open position to 514
On 9 Apr ONGC was trading at 221.94. The strike last trading price was 25.7, which was 2.5 higher than the previous day. The implied volatity was 51.61, the open interest changed by 1 which increased total open position to 526
On 8 Apr ONGC was trading at 226.66. The strike last trading price was 23.2, which was -8.3 lower than the previous day. The implied volatity was 52.19, the open interest changed by -3 which decreased total open position to 528
On 7 Apr ONGC was trading at 219.84. The strike last trading price was 31.5, which was 9.5 higher than the previous day. The implied volatity was 75.14, the open interest changed by -10 which decreased total open position to 531
On 4 Apr ONGC was trading at 226.01. The strike last trading price was 21.85, which was 13.95 higher than the previous day. The implied volatity was 37.28, the open interest changed by -218 which decreased total open position to 542
On 3 Apr ONGC was trading at 243.31. The strike last trading price was 7.65, which was 3.35 higher than the previous day. The implied volatity was 27.01, the open interest changed by -104 which decreased total open position to 763
On 2 Apr ONGC was trading at 250.64. The strike last trading price was 4.35, which was -1.45 lower than the previous day. The implied volatity was 25.36, the open interest changed by 155 which increased total open position to 867
On 1 Apr ONGC was trading at 248.07. The strike last trading price was 5.9, which was -1.1 lower than the previous day. The implied volatity was 28.33, the open interest changed by 460 which increased total open position to 710
On 28 Mar ONGC was trading at 246.38. The strike last trading price was 6.9, which was -2.3 lower than the previous day. The implied volatity was 27.36, the open interest changed by 189 which increased total open position to 250
On 27 Mar ONGC was trading at 242.17. The strike last trading price was 8.7, which was -2.1 lower than the previous day. The implied volatity was 26.41, the open interest changed by 10 which increased total open position to 61
On 26 Mar ONGC was trading at 239.72. The strike last trading price was 10.65, which was 0.9 higher than the previous day. The implied volatity was 27.46, the open interest changed by 23 which increased total open position to 49
On 25 Mar ONGC was trading at 242.25. The strike last trading price was 10, which was 1.05 higher than the previous day. The implied volatity was 28.64, the open interest changed by -5 which decreased total open position to 26
On 24 Mar ONGC was trading at 243.83. The strike last trading price was 8.95, which was -13.7 lower than the previous day. The implied volatity was 28.04, the open interest changed by 31 which increased total open position to 31
On 21 Mar ONGC was trading at 242.42. The strike last trading price was 22.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Mar ONGC was trading at 235.59. The strike last trading price was 22.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Mar ONGC was trading at 232.57. The strike last trading price was 22.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Mar ONGC was trading at 232.12. The strike last trading price was 22.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Mar ONGC was trading at 229.74. The strike last trading price was 22.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar ONGC was trading at 225.43. The strike last trading price was 22.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar ONGC was trading at 224.40. The strike last trading price was 22.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar ONGC was trading at 226.72. The strike last trading price was 22.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Mar ONGC was trading at 223.19. The strike last trading price was 22.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Mar ONGC was trading at 232.89. The strike last trading price was 22.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Mar ONGC was trading at 232.60. The strike last trading price was 22.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Mar ONGC was trading at 228.94. The strike last trading price was 22.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar ONGC was trading at 226.76. The strike last trading price was 22.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Mar ONGC was trading at 225.13. The strike last trading price was 22.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Feb ONGC was trading at 225.25. The strike last trading price was 22.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
