ONGC
Oil And Natural Gas Corp.
Historical option data for ONGC
11 Apr 2025 04:11 PM IST
| ONGC 24APR2025 255 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.08
Vega: 0.06
Theta: -0.09
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 230.37 | 0.55 | 0.1 | 36.24 | 1,752 | 19 | 5,527 | |||
| 9 Apr | 221.94 | 0.45 | -0.2 | 40.09 | 1,314 | 0 | 5,515 | |||
| 8 Apr | 226.66 | 0.65 | 0 | 38.07 | 1,765 | 7 | 5,520 | |||
| 7 Apr | 219.84 | 0.65 | 0.15 | 43.64 | 2,314 | -116 | 5,514 | |||
| 4 Apr | 226.01 | 0.45 | -1.25 | 31.45 | 7,825 | -78 | 5,644 | |||
|
|
||||||||||
| 3 Apr | 243.31 | 1.75 | -2.05 | 22.31 | 4,957 | 143 | 5,724 | |||
| 2 Apr | 250.64 | 3.75 | 0.3 | 21.43 | 9,396 | 3,158 | 5,584 | |||
| 1 Apr | 248.07 | 3.5 | -0.5 | 22.67 | 7,706 | 992 | 2,427 | |||
| 28 Mar | 246.38 | 4.15 | 0.9 | 25.70 | 11,434 | 1,095 | 1,435 | |||
| 27 Mar | 242.17 | 3.5 | 0.35 | 27.74 | 1,052 | 103 | 339 | |||
| 26 Mar | 239.72 | 3.15 | -0.7 | 29.09 | 348 | 26 | 235 | |||
| 25 Mar | 242.25 | 3.75 | -0.4 | 28.85 | 372 | 40 | 206 | |||
| 24 Mar | 243.83 | 4.2 | 0.75 | 27.80 | 292 | 27 | 163 | |||
| 21 Mar | 242.42 | 3.45 | 1.3 | 25.30 | 221 | 55 | 123 | |||
| 20 Mar | 235.59 | 2.15 | 0.45 | 26.01 | 33 | 10 | 68 | |||
| 19 Mar | 232.57 | 1.7 | 0 | 0.00 | 0 | 9 | 0 | |||
| 18 Mar | 232.12 | 1.7 | 0 | 26.06 | 16 | 10 | 59 | |||
| 17 Mar | 229.74 | 1.7 | 0.2 | 27.90 | 1 | 0 | 48 | |||
| 13 Mar | 225.43 | 1.5 | 0 | 0.00 | 0 | 5 | 0 | |||
| 12 Mar | 224.40 | 1.5 | -0.1 | 29.63 | 11 | 5 | 48 | |||
| 11 Mar | 226.72 | 1.6 | -0.55 | 28.16 | 2 | 1 | 43 | |||
| 10 Mar | 223.19 | 2.15 | -20.45 | 33.31 | 49 | 42 | 42 | |||
| 7 Mar | 232.89 | 22.6 | 0 | 6.35 | 0 | 0 | 0 | |||
| 6 Mar | 232.60 | 22.6 | 0 | 6.39 | 0 | 0 | 0 | |||
| 5 Mar | 228.94 | 22.6 | 0 | 7.13 | 0 | 0 | 0 | |||
| 4 Mar | 226.76 | 22.6 | 0 | 7.90 | 0 | 0 | 0 | |||
| 3 Mar | 225.13 | 22.6 | 0 | 8.21 | 0 | 0 | 0 | |||
| 28 Feb | 225.25 | 22.6 | 0 | 7.85 | 0 | 0 | 0 | |||
| 27 Feb | 231.00 | 22.6 | 0 | 6.20 | 0 | 0 | 0 | |||
| 26 Feb | 233.00 | 22.6 | 0 | 5.47 | 0 | 0 | 0 | |||
| 25 Feb | 233.00 | 22.6 | 0 | 5.47 | 0 | 0 | 0 | |||
| 17 Feb | 233.65 | 22.6 | 0 | 5.42 | 0 | 0 | 0 | |||
| 10 Feb | 242.45 | 22.6 | 0 | 2.22 | 0 | 0 | 0 | |||
| 7 Feb | 248.90 | 22.6 | 0 | 0.06 | 0 | 0 | 0 | |||
| 6 Feb | 256.15 | 22.6 | 0 | - | 0 | 0 | 0 | |||
| 5 Feb | 261.65 | 22.6 | 0 | - | 0 | 0 | 0 | |||
| 3 Feb | 249.00 | 0 | 0 | 0.47 | 0 | 0 | 0 | |||
| 1 Feb | 257.55 | 0 | 0 | - | 0 | 0 | 0 | |||
For Oil And Natural Gas Corp. - strike price 255 expiring on 24APR2025
Delta for 255 CE is 0.08
Historical price for 255 CE is as follows
On 11 Apr ONGC was trading at 230.37. The strike last trading price was 0.55, which was 0.1 higher than the previous day. The implied volatity was 36.24, the open interest changed by 19 which increased total open position to 5527
On 9 Apr ONGC was trading at 221.94. The strike last trading price was 0.45, which was -0.2 lower than the previous day. The implied volatity was 40.09, the open interest changed by 0 which decreased total open position to 5515
On 8 Apr ONGC was trading at 226.66. The strike last trading price was 0.65, which was 0 lower than the previous day. The implied volatity was 38.07, the open interest changed by 7 which increased total open position to 5520
On 7 Apr ONGC was trading at 219.84. The strike last trading price was 0.65, which was 0.15 higher than the previous day. The implied volatity was 43.64, the open interest changed by -116 which decreased total open position to 5514
On 4 Apr ONGC was trading at 226.01. The strike last trading price was 0.45, which was -1.25 lower than the previous day. The implied volatity was 31.45, the open interest changed by -78 which decreased total open position to 5644
On 3 Apr ONGC was trading at 243.31. The strike last trading price was 1.75, which was -2.05 lower than the previous day. The implied volatity was 22.31, the open interest changed by 143 which increased total open position to 5724
On 2 Apr ONGC was trading at 250.64. The strike last trading price was 3.75, which was 0.3 higher than the previous day. The implied volatity was 21.43, the open interest changed by 3158 which increased total open position to 5584
On 1 Apr ONGC was trading at 248.07. The strike last trading price was 3.5, which was -0.5 lower than the previous day. The implied volatity was 22.67, the open interest changed by 992 which increased total open position to 2427
On 28 Mar ONGC was trading at 246.38. The strike last trading price was 4.15, which was 0.9 higher than the previous day. The implied volatity was 25.70, the open interest changed by 1095 which increased total open position to 1435
On 27 Mar ONGC was trading at 242.17. The strike last trading price was 3.5, which was 0.35 higher than the previous day. The implied volatity was 27.74, the open interest changed by 103 which increased total open position to 339
On 26 Mar ONGC was trading at 239.72. The strike last trading price was 3.15, which was -0.7 lower than the previous day. The implied volatity was 29.09, the open interest changed by 26 which increased total open position to 235
On 25 Mar ONGC was trading at 242.25. The strike last trading price was 3.75, which was -0.4 lower than the previous day. The implied volatity was 28.85, the open interest changed by 40 which increased total open position to 206
On 24 Mar ONGC was trading at 243.83. The strike last trading price was 4.2, which was 0.75 higher than the previous day. The implied volatity was 27.80, the open interest changed by 27 which increased total open position to 163
On 21 Mar ONGC was trading at 242.42. The strike last trading price was 3.45, which was 1.3 higher than the previous day. The implied volatity was 25.30, the open interest changed by 55 which increased total open position to 123
On 20 Mar ONGC was trading at 235.59. The strike last trading price was 2.15, which was 0.45 higher than the previous day. The implied volatity was 26.01, the open interest changed by 10 which increased total open position to 68
On 19 Mar ONGC was trading at 232.57. The strike last trading price was 1.7, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 9 which increased total open position to 0
On 18 Mar ONGC was trading at 232.12. The strike last trading price was 1.7, which was 0 lower than the previous day. The implied volatity was 26.06, the open interest changed by 10 which increased total open position to 59
On 17 Mar ONGC was trading at 229.74. The strike last trading price was 1.7, which was 0.2 higher than the previous day. The implied volatity was 27.90, the open interest changed by 0 which decreased total open position to 48
On 13 Mar ONGC was trading at 225.43. The strike last trading price was 1.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 12 Mar ONGC was trading at 224.40. The strike last trading price was 1.5, which was -0.1 lower than the previous day. The implied volatity was 29.63, the open interest changed by 5 which increased total open position to 48
On 11 Mar ONGC was trading at 226.72. The strike last trading price was 1.6, which was -0.55 lower than the previous day. The implied volatity was 28.16, the open interest changed by 1 which increased total open position to 43
On 10 Mar ONGC was trading at 223.19. The strike last trading price was 2.15, which was -20.45 lower than the previous day. The implied volatity was 33.31, the open interest changed by 42 which increased total open position to 42
On 7 Mar ONGC was trading at 232.89. The strike last trading price was 22.6, which was 0 lower than the previous day. The implied volatity was 6.35, 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 22.6, which was 0 lower than the previous day. The implied volatity was 6.39, 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 22.6, which was 0 lower than the previous day. The implied volatity was 7.13, 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 22.6, which was 0 lower than the previous day. The implied volatity was 7.90, 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 22.6, which was 0 lower than the previous day. The implied volatity was 8.21, 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 22.6, which was 0 lower than the previous day. The implied volatity was 7.85, the open interest changed by 0 which decreased total open position to 0
On 27 Feb ONGC was trading at 231.00. The strike last trading price was 22.6, which was 0 lower than the previous day. The implied volatity was 6.20, the open interest changed by 0 which decreased total open position to 0
On 26 Feb ONGC was trading at 233.00. The strike last trading price was 22.6, which was 0 lower than the previous day. The implied volatity was 5.47, the open interest changed by 0 which decreased total open position to 0
On 25 Feb ONGC was trading at 233.00. The strike last trading price was 22.6, which was 0 lower than the previous day. The implied volatity was 5.47, the open interest changed by 0 which decreased total open position to 0
On 17 Feb ONGC was trading at 233.65. The strike last trading price was 22.6, which was 0 lower than the previous day. The implied volatity was 5.42, the open interest changed by 0 which decreased total open position to 0
On 10 Feb ONGC was trading at 242.45. The strike last trading price was 22.6, which was 0 lower than the previous day. The implied volatity was 2.22, the open interest changed by 0 which decreased total open position to 0
On 7 Feb ONGC was trading at 248.90. The strike last trading price was 22.6, which was 0 lower than the previous day. The implied volatity was 0.06, the open interest changed by 0 which decreased total open position to 0
On 6 Feb ONGC was trading at 256.15. The strike last trading price was 22.6, 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 Feb ONGC was trading at 261.65. The strike last trading price was 22.6, 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 Feb ONGC was trading at 249.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.47, the open interest changed by 0 which decreased total open position to 0
On 1 Feb ONGC was trading at 257.55. The strike last trading price was 0, 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
| ONGC 24APR2025 255 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.83
Vega: 0.11
Theta: -0.16
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 230.37 | 25.85 | -7.3 | 52.04 | 9 | -2 | 279 |
| 9 Apr | 221.94 | 33.15 | 4.3 | 60.79 | 24 | 1 | 280 |
| 8 Apr | 226.66 | 28.85 | -11.35 | 47.04 | 10 | -6 | 279 |
| 7 Apr | 219.84 | 40.2 | 11 | 93.15 | 3 | -2 | 286 |
| 4 Apr | 226.01 | 29.15 | 16.45 | 44.01 | 314 | -172 | 290 |
| 3 Apr | 243.31 | 12.6 | 4.95 | 27.09 | 649 | -226 | 469 |
| 2 Apr | 250.64 | 7.8 | -1.9 | 24.07 | 1,214 | 403 | 694 |
| 1 Apr | 248.07 | 9.6 | -1.6 | 26.84 | 877 | 13 | 291 |
| 28 Mar | 246.38 | 11.1 | -3.05 | 27.01 | 3,995 | 188 | 278 |
| 27 Mar | 242.17 | 13.85 | -2.15 | 27.52 | 61 | 9 | 89 |
| 26 Mar | 239.72 | 15.85 | 1.15 | 27.37 | 63 | 5 | 81 |
| 25 Mar | 242.25 | 14.95 | 1.4 | 28.84 | 116 | 24 | 75 |
| 24 Mar | 243.83 | 13.5 | 0.8 | 27.67 | 57 | 45 | 50 |
| 21 Mar | 242.42 | 12.7 | -3.9 | 19.68 | 6 | 2 | 2 |
| 20 Mar | 235.59 | 16.6 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 232.57 | 16.6 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 232.12 | 16.6 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 229.74 | 16.6 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 225.43 | 16.6 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 224.40 | 16.6 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 226.72 | 16.6 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 223.19 | 16.6 | 0 | - | 0 | 0 | 0 |
| 7 Mar | 232.89 | 16.6 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 232.60 | 16.6 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 228.94 | 16.6 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 226.76 | 16.6 | 0 | - | 0 | 0 | 0 |
| 3 Mar | 225.13 | 16.6 | 0 | - | 0 | 0 | 0 |
| 28 Feb | 225.25 | 16.6 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 231.00 | 16.6 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 233.00 | 16.6 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 233.00 | 16.6 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 233.65 | 16.6 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 242.45 | 16.6 | 0 | - | 0 | 0 | 0 |
| 7 Feb | 248.90 | 16.6 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 256.15 | 16.6 | 0 | 1.70 | 0 | 0 | 0 |
| 5 Feb | 261.65 | 16.6 | 0 | 3.19 | 0 | 0 | 0 |
| 3 Feb | 249.00 | 16.6 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 257.55 | 16.6 | 0 | 2.85 | 0 | 0 | 0 |
For Oil And Natural Gas Corp. - strike price 255 expiring on 24APR2025
Delta for 255 PE is -0.83
Historical price for 255 PE is as follows
On 11 Apr ONGC was trading at 230.37. The strike last trading price was 25.85, which was -7.3 lower than the previous day. The implied volatity was 52.04, the open interest changed by -2 which decreased total open position to 279
On 9 Apr ONGC was trading at 221.94. The strike last trading price was 33.15, which was 4.3 higher than the previous day. The implied volatity was 60.79, the open interest changed by 1 which increased total open position to 280
On 8 Apr ONGC was trading at 226.66. The strike last trading price was 28.85, which was -11.35 lower than the previous day. The implied volatity was 47.04, the open interest changed by -6 which decreased total open position to 279
On 7 Apr ONGC was trading at 219.84. The strike last trading price was 40.2, which was 11 higher than the previous day. The implied volatity was 93.15, the open interest changed by -2 which decreased total open position to 286
On 4 Apr ONGC was trading at 226.01. The strike last trading price was 29.15, which was 16.45 higher than the previous day. The implied volatity was 44.01, the open interest changed by -172 which decreased total open position to 290
On 3 Apr ONGC was trading at 243.31. The strike last trading price was 12.6, which was 4.95 higher than the previous day. The implied volatity was 27.09, the open interest changed by -226 which decreased total open position to 469
On 2 Apr ONGC was trading at 250.64. The strike last trading price was 7.8, which was -1.9 lower than the previous day. The implied volatity was 24.07, the open interest changed by 403 which increased total open position to 694
On 1 Apr ONGC was trading at 248.07. The strike last trading price was 9.6, which was -1.6 lower than the previous day. The implied volatity was 26.84, the open interest changed by 13 which increased total open position to 291
On 28 Mar ONGC was trading at 246.38. The strike last trading price was 11.1, which was -3.05 lower than the previous day. The implied volatity was 27.01, the open interest changed by 188 which increased total open position to 278
On 27 Mar ONGC was trading at 242.17. The strike last trading price was 13.85, which was -2.15 lower than the previous day. The implied volatity was 27.52, the open interest changed by 9 which increased total open position to 89
On 26 Mar ONGC was trading at 239.72. The strike last trading price was 15.85, which was 1.15 higher than the previous day. The implied volatity was 27.37, the open interest changed by 5 which increased total open position to 81
On 25 Mar ONGC was trading at 242.25. The strike last trading price was 14.95, which was 1.4 higher than the previous day. The implied volatity was 28.84, the open interest changed by 24 which increased total open position to 75
On 24 Mar ONGC was trading at 243.83. The strike last trading price was 13.5, which was 0.8 higher than the previous day. The implied volatity was 27.67, the open interest changed by 45 which increased total open position to 50
On 21 Mar ONGC was trading at 242.42. The strike last trading price was 12.7, which was -3.9 lower than the previous day. The implied volatity was 19.68, the open interest changed by 2 which increased total open position to 2
On 20 Mar ONGC was trading at 235.59. The strike last trading price was 16.6, 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 16.6, 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 16.6, 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 16.6, 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 16.6, 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 16.6, 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 16.6, 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 16.6, 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 16.6, 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 16.6, 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 16.6, 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 16.6, 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 16.6, 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 16.6, 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 27 Feb ONGC was trading at 231.00. The strike last trading price was 16.6, 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 26 Feb ONGC was trading at 233.00. The strike last trading price was 16.6, 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 25 Feb ONGC was trading at 233.00. The strike last trading price was 16.6, 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 Feb ONGC was trading at 233.65. The strike last trading price was 16.6, 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 Feb ONGC was trading at 242.45. The strike last trading price was 16.6, 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 Feb ONGC was trading at 248.90. The strike last trading price was 16.6, 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 Feb ONGC was trading at 256.15. The strike last trading price was 16.6, which was 0 lower than the previous day. The implied volatity was 1.70, the open interest changed by 0 which decreased total open position to 0
On 5 Feb ONGC was trading at 261.65. The strike last trading price was 16.6, which was 0 lower than the previous day. The implied volatity was 3.19, the open interest changed by 0 which decreased total open position to 0
On 3 Feb ONGC was trading at 249.00. The strike last trading price was 16.6, 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 1 Feb ONGC was trading at 257.55. The strike last trading price was 16.6, which was 0 lower than the previous day. The implied volatity was 2.85, the open interest changed by 0 which decreased total open position to 0
