ONGC
Oil And Natural Gas Corp.
Historical option data for ONGC
08 Apr 2025 05:52 PM IST
| ONGC 24APR2025 252.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.10
Vega: 0.08
Theta: -0.11
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 8 Apr | 226.66 | 0.85 | 0.05 | 38.10 | 645 | -62 | 1,590 | |||
| 7 Apr | 219.84 | 0.8 | 0.2 | 43.40 | 690 | -193 | 1,655 | |||
| 4 Apr | 226.01 | 0.65 | -1.75 | 31.97 | 1,464 | -19 | 1,848 | |||
| 3 Apr | 243.31 | 2.5 | -2.5 | 22.97 | 1,929 | 21 | 1,868 | |||
| 2 Apr | 250.64 | 4.9 | 0.35 | 21.82 | 2,221 | 204 | 1,854 | |||
| 1 Apr | 248.07 | 4.55 | -0.35 | 23.08 | 3,302 | 70 | 1,652 | |||
| 28 Mar | 246.38 | 5.05 | 1 | 25.68 | 6,363 | 1,543 | 1,582 | |||
| 27 Mar | 242.17 | 4 | 0.25 | 26.75 | 83 | -1 | 38 | |||
| 26 Mar | 239.72 | 3.85 | -0.8 | 29.27 | 99 | -5 | 39 | |||
| 25 Mar | 242.25 | 4.55 | -0.35 | 29.09 | 91 | 16 | 43 | |||
| 24 Mar | 243.83 | 5 | 0.8 | 27.74 | 43 | 20 | 26 | |||
| 21 Mar | 242.42 | 4.15 | -3.2 | 25.16 | 16 | 6 | 6 | |||
| 20 Mar | 235.59 | 7.35 | 0 | 5.60 | 0 | 0 | 0 | |||
| 19 Mar | 232.57 | 7.35 | 0 | 6.60 | 0 | 0 | 0 | |||
| 18 Mar | 232.12 | 7.35 | 0 | 6.62 | 0 | 0 | 0 | |||
| 17 Mar | 229.74 | 7.35 | 0 | 7.41 | 0 | 0 | 0 | |||
| 13 Mar | 225.43 | 7.35 | 0 | 8.59 | 0 | 0 | 0 | |||
| 12 Mar | 224.40 | 7.35 | 0 | 8.79 | 0 | 0 | 0 | |||
| 11 Mar | 226.72 | 7.35 | 0 | 8.03 | 0 | 0 | 0 | |||
| 10 Mar | 223.19 | 7.35 | 0 | 8.86 | 0 | 0 | 0 | |||
| 7 Mar | 232.89 | 7.35 | 0 | 5.61 | 0 | 0 | 0 | |||
|
|
||||||||||
| 6 Mar | 232.60 | 7.35 | 0 | 5.65 | 0 | 0 | 0 | |||
| 5 Mar | 228.94 | 7.35 | 0 | 6.42 | 0 | 0 | 0 | |||
| 4 Mar | 226.76 | 7.35 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Mar | 225.13 | 7.35 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Feb | 225.25 | 7.35 | 0 | 7.23 | 0 | 0 | 0 | |||
For Oil And Natural Gas Corp. - strike price 252.5 expiring on 24APR2025
Delta for 252.5 CE is 0.10
Historical price for 252.5 CE is as follows
On 8 Apr ONGC was trading at 226.66. The strike last trading price was 0.85, which was 0.05 higher than the previous day. The implied volatity was 38.10, the open interest changed by -62 which decreased total open position to 1590
On 7 Apr ONGC was trading at 219.84. The strike last trading price was 0.8, which was 0.2 higher than the previous day. The implied volatity was 43.40, the open interest changed by -193 which decreased total open position to 1655
On 4 Apr ONGC was trading at 226.01. The strike last trading price was 0.65, which was -1.75 lower than the previous day. The implied volatity was 31.97, the open interest changed by -19 which decreased total open position to 1848
On 3 Apr ONGC was trading at 243.31. The strike last trading price was 2.5, which was -2.5 lower than the previous day. The implied volatity was 22.97, the open interest changed by 21 which increased total open position to 1868
On 2 Apr ONGC was trading at 250.64. The strike last trading price was 4.9, which was 0.35 higher than the previous day. The implied volatity was 21.82, the open interest changed by 204 which increased total open position to 1854
On 1 Apr ONGC was trading at 248.07. The strike last trading price was 4.55, which was -0.35 lower than the previous day. The implied volatity was 23.08, the open interest changed by 70 which increased total open position to 1652
On 28 Mar ONGC was trading at 246.38. The strike last trading price was 5.05, which was 1 higher than the previous day. The implied volatity was 25.68, the open interest changed by 1543 which increased total open position to 1582
On 27 Mar ONGC was trading at 242.17. The strike last trading price was 4, which was 0.25 higher than the previous day. The implied volatity was 26.75, the open interest changed by -1 which decreased total open position to 38
On 26 Mar ONGC was trading at 239.72. The strike last trading price was 3.85, which was -0.8 lower than the previous day. The implied volatity was 29.27, the open interest changed by -5 which decreased total open position to 39
On 25 Mar ONGC was trading at 242.25. The strike last trading price was 4.55, which was -0.35 lower than the previous day. The implied volatity was 29.09, the open interest changed by 16 which increased total open position to 43
On 24 Mar ONGC was trading at 243.83. The strike last trading price was 5, which was 0.8 higher than the previous day. The implied volatity was 27.74, the open interest changed by 20 which increased total open position to 26
On 21 Mar ONGC was trading at 242.42. The strike last trading price was 4.15, which was -3.2 lower than the previous day. The implied volatity was 25.16, the open interest changed by 6 which increased total open position to 6
On 20 Mar ONGC was trading at 235.59. The strike last trading price was 7.35, which was 0 lower than the previous day. The implied volatity was 5.60, 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 7.35, which was 0 lower than the previous day. The implied volatity was 6.60, 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 7.35, which was 0 lower than the previous day. The implied volatity was 6.62, 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 7.35, which was 0 lower than the previous day. The implied volatity was 7.41, 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 7.35, which was 0 lower than the previous day. The implied volatity was 8.59, 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 7.35, which was 0 lower than the previous day. The implied volatity was 8.79, 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 7.35, which was 0 lower than the previous day. The implied volatity was 8.03, 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 7.35, which was 0 lower than the previous day. The implied volatity was 8.86, 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 7.35, which was 0 lower than the previous day. The implied volatity was 5.61, 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 7.35, which was 0 lower than the previous day. The implied volatity was 5.65, 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 7.35, which was 0 lower than the previous day. The implied volatity was 6.42, 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 7.35, which was 0 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 3 Mar ONGC was trading at 225.13. The strike last trading price was 7.35, which was 0 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 28 Feb ONGC was trading at 225.25. The strike last trading price was 7.35, which was 0 lower than the previous day. The implied volatity was 7.23, the open interest changed by 0 which decreased total open position to 0
| ONGC 24APR2025 252.5 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.88
Vega: 0.09
Theta: -0.06
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 8 Apr | 226.66 | 26 | -7.4 | 40.62 | 9 | -3 | 394 |
| 7 Apr | 219.84 | 33.4 | 6.3 | 59.70 | 6 | -4 | 397 |
| 4 Apr | 226.01 | 27.05 | 16.1 | 44.45 | 176 | -31 | 402 |
| 3 Apr | 243.31 | 10.65 | 4.3 | 26.29 | 694 | -145 | 434 |
| 2 Apr | 250.64 | 6.5 | -1.8 | 24.55 | 750 | 276 | 578 |
| 1 Apr | 248.07 | 8.3 | -1.35 | 27.65 | 781 | 65 | 304 |
| 28 Mar | 246.38 | 9.5 | -2.95 | 26.86 | 3,607 | 193 | 239 |
| 27 Mar | 242.17 | 12.1 | -2 | 27.47 | 108 | 0 | 46 |
| 26 Mar | 239.72 | 13.95 | 1.1 | 27.16 | 102 | -1 | 47 |
| 25 Mar | 242.25 | 13.1 | 1.2 | 28.41 | 190 | 8 | 47 |
| 24 Mar | 243.83 | 11.85 | -14.2 | 27.73 | 60 | 39 | 39 |
| 21 Mar | 242.42 | 26.05 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 235.59 | 26.05 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 232.57 | 26.05 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 232.12 | 26.05 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 229.74 | 26.05 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 225.43 | 26.05 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 224.40 | 26.05 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 226.72 | 26.05 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 223.19 | 26.05 | 0 | - | 0 | 0 | 0 |
| 7 Mar | 232.89 | 26.05 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 232.60 | 26.05 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 228.94 | 26.05 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 226.76 | 26.05 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Mar | 225.13 | 26.05 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Feb | 225.25 | 26.05 | 0 | - | 0 | 0 | 0 |
For Oil And Natural Gas Corp. - strike price 252.5 expiring on 24APR2025
Delta for 252.5 PE is -0.88
Historical price for 252.5 PE is as follows
On 8 Apr ONGC was trading at 226.66. The strike last trading price was 26, which was -7.4 lower than the previous day. The implied volatity was 40.62, the open interest changed by -3 which decreased total open position to 394
On 7 Apr ONGC was trading at 219.84. The strike last trading price was 33.4, which was 6.3 higher than the previous day. The implied volatity was 59.70, the open interest changed by -4 which decreased total open position to 397
On 4 Apr ONGC was trading at 226.01. The strike last trading price was 27.05, which was 16.1 higher than the previous day. The implied volatity was 44.45, the open interest changed by -31 which decreased total open position to 402
On 3 Apr ONGC was trading at 243.31. The strike last trading price was 10.65, which was 4.3 higher than the previous day. The implied volatity was 26.29, the open interest changed by -145 which decreased total open position to 434
On 2 Apr ONGC was trading at 250.64. The strike last trading price was 6.5, which was -1.8 lower than the previous day. The implied volatity was 24.55, the open interest changed by 276 which increased total open position to 578
On 1 Apr ONGC was trading at 248.07. The strike last trading price was 8.3, which was -1.35 lower than the previous day. The implied volatity was 27.65, the open interest changed by 65 which increased total open position to 304
On 28 Mar ONGC was trading at 246.38. The strike last trading price was 9.5, which was -2.95 lower than the previous day. The implied volatity was 26.86, the open interest changed by 193 which increased total open position to 239
On 27 Mar ONGC was trading at 242.17. The strike last trading price was 12.1, which was -2 lower than the previous day. The implied volatity was 27.47, the open interest changed by 0 which decreased total open position to 46
On 26 Mar ONGC was trading at 239.72. The strike last trading price was 13.95, which was 1.1 higher than the previous day. The implied volatity was 27.16, the open interest changed by -1 which decreased total open position to 47
On 25 Mar ONGC was trading at 242.25. The strike last trading price was 13.1, which was 1.2 higher than the previous day. The implied volatity was 28.41, the open interest changed by 8 which increased total open position to 47
On 24 Mar ONGC was trading at 243.83. The strike last trading price was 11.85, which was -14.2 lower than the previous day. The implied volatity was 27.73, the open interest changed by 39 which increased total open position to 39
On 21 Mar ONGC was trading at 242.42. The strike last trading price was 26.05, 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 26.05, 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 26.05, 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 26.05, 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 26.05, 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 26.05, 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 26.05, 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 26.05, 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 26.05, 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 26.05, 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 26.05, 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 26.05, 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 26.05, which was 0 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 3 Mar ONGC was trading at 225.13. The strike last trading price was 26.05, which was 0 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 28 Feb ONGC was trading at 225.25. The strike last trading price was 26.05, 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
