ONGC
Oil And Natural Gas Corp.
Historical option data for ONGC
11 Apr 2025 04:11 PM IST
| ONGC 24APR2025 257.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.06
Vega: 0.05
Theta: -0.07
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 230.37 | 0.35 | 0 | 35.27 | 398 | 3 | 5,543 | |||
| 9 Apr | 221.94 | 0.3 | -0.2 | 39.18 | 105 | 0 | 5,535 | |||
| 8 Apr | 226.66 | 0.5 | 0 | 38.17 | 529 | 2 | 5,535 | |||
| 7 Apr | 219.84 | 0.5 | 0.15 | 43.40 | 469 | -9 | 5,533 | |||
| 4 Apr | 226.01 | 0.35 | -0.85 | 31.81 | 1,143 | -35 | 5,542 | |||
| 3 Apr | 243.31 | 1.25 | -1.55 | 22.19 | 1,290 | 23 | 5,577 | |||
| 2 Apr | 250.64 | 2.75 | 0.2 | 20.89 | 1,204 | -6 | 5,556 | |||
| 1 Apr | 248.07 | 2.55 | -0.6 | 21.94 | 3,920 | 1,485 | 5,562 | |||
| 28 Mar | 246.38 | 3.3 | 0.6 | 25.41 | 9,893 | 3,981 | 4,077 | |||
| 27 Mar | 242.17 | 2.85 | 0.2 | 27.70 | 102 | 45 | 95 | |||
| 26 Mar | 239.72 | 2.65 | -0.55 | 29.40 | 104 | 16 | 50 | |||
| 25 Mar | 242.25 | 3.2 | -0.2 | 29.25 | 98 | 9 | 33 | |||
| 24 Mar | 243.83 | 3.4 | -0.1 | 27.42 | 38 | 16 | 23 | |||
| 21 Mar | 242.42 | 3.5 | -2.55 | 28.08 | 10 | 6 | 6 | |||
| 20 Mar | 235.59 | 6.05 | 0 | 7.29 | 0 | 0 | 0 | |||
| 19 Mar | 232.57 | 6.05 | 0 | 8.22 | 0 | 0 | 0 | |||
| 18 Mar | 232.12 | 6.05 | 0 | 8.28 | 0 | 0 | 0 | |||
| 17 Mar | 229.74 | 6.05 | 0 | 9.70 | 0 | 0 | 0 | |||
| 13 Mar | 225.43 | 6.05 | 0 | 10.26 | 0 | 0 | 0 | |||
| 12 Mar | 224.40 | 6.05 | 0 | 10.95 | 0 | 0 | 0 | |||
| 11 Mar | 226.72 | 6.05 | 0 | 10.03 | 0 | 0 | 0 | |||
| 10 Mar | 223.19 | 6.05 | 0 | 10.97 | 0 | 0 | 0 | |||
| 7 Mar | 232.89 | 6.05 | 0 | 7.07 | 0 | 0 | 0 | |||
|
|
||||||||||
| 6 Mar | 232.60 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 5 Mar | 228.94 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 4 Mar | 226.76 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Mar | 225.13 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Feb | 225.25 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
For Oil And Natural Gas Corp. - strike price 257.5 expiring on 24APR2025
Delta for 257.5 CE is 0.06
Historical price for 257.5 CE is as follows
On 11 Apr ONGC was trading at 230.37. The strike last trading price was 0.35, which was 0 lower than the previous day. The implied volatity was 35.27, the open interest changed by 3 which increased total open position to 5543
On 9 Apr ONGC was trading at 221.94. The strike last trading price was 0.3, which was -0.2 lower than the previous day. The implied volatity was 39.18, the open interest changed by 0 which decreased total open position to 5535
On 8 Apr ONGC was trading at 226.66. The strike last trading price was 0.5, which was 0 lower than the previous day. The implied volatity was 38.17, the open interest changed by 2 which increased total open position to 5535
On 7 Apr ONGC was trading at 219.84. The strike last trading price was 0.5, which was 0.15 higher than the previous day. The implied volatity was 43.40, the open interest changed by -9 which decreased total open position to 5533
On 4 Apr ONGC was trading at 226.01. The strike last trading price was 0.35, which was -0.85 lower than the previous day. The implied volatity was 31.81, the open interest changed by -35 which decreased total open position to 5542
On 3 Apr ONGC was trading at 243.31. The strike last trading price was 1.25, which was -1.55 lower than the previous day. The implied volatity was 22.19, the open interest changed by 23 which increased total open position to 5577
On 2 Apr ONGC was trading at 250.64. The strike last trading price was 2.75, which was 0.2 higher than the previous day. The implied volatity was 20.89, the open interest changed by -6 which decreased total open position to 5556
On 1 Apr ONGC was trading at 248.07. The strike last trading price was 2.55, which was -0.6 lower than the previous day. The implied volatity was 21.94, the open interest changed by 1485 which increased total open position to 5562
On 28 Mar ONGC was trading at 246.38. The strike last trading price was 3.3, which was 0.6 higher than the previous day. The implied volatity was 25.41, the open interest changed by 3981 which increased total open position to 4077
On 27 Mar ONGC was trading at 242.17. The strike last trading price was 2.85, which was 0.2 higher than the previous day. The implied volatity was 27.70, the open interest changed by 45 which increased total open position to 95
On 26 Mar ONGC was trading at 239.72. The strike last trading price was 2.65, which was -0.55 lower than the previous day. The implied volatity was 29.40, the open interest changed by 16 which increased total open position to 50
On 25 Mar ONGC was trading at 242.25. The strike last trading price was 3.2, which was -0.2 lower than the previous day. The implied volatity was 29.25, the open interest changed by 9 which increased total open position to 33
On 24 Mar ONGC was trading at 243.83. The strike last trading price was 3.4, which was -0.1 lower than the previous day. The implied volatity was 27.42, the open interest changed by 16 which increased total open position to 23
On 21 Mar ONGC was trading at 242.42. The strike last trading price was 3.5, which was -2.55 lower than the previous day. The implied volatity was 28.08, 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 6.05, which was 0 lower than the previous day. The implied volatity was 7.29, 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 6.05, which was 0 lower than the previous day. The implied volatity was 8.22, 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 6.05, which was 0 lower than the previous day. The implied volatity was 8.28, 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 6.05, which was 0 lower than the previous day. The implied volatity was 9.70, 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 6.05, which was 0 lower than the previous day. The implied volatity was 10.26, 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 6.05, which was 0 lower than the previous day. The implied volatity was 10.95, 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 6.05, which was 0 lower than the previous day. The implied volatity was 10.03, 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 6.05, which was 0 lower than the previous day. The implied volatity was 10.97, 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 6.05, which was 0 lower than the previous day. The implied volatity was 7.07, 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 0, 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 5 Mar ONGC was trading at 228.94. The strike last trading price was 0, 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 4 Mar ONGC was trading at 226.76. The strike last trading price was 0, 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 0, 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 0, 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
| ONGC 24APR2025 257.5 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 230.37 | 31.4 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Apr | 221.94 | 31.4 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Apr | 226.66 | 31.4 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Apr | 219.84 | 31.4 | 0 | 0.00 | 0 | -29 | 0 |
| 4 Apr | 226.01 | 31.4 | 16.75 | 44.41 | 37 | -26 | 541 |
| 3 Apr | 243.31 | 14.6 | 5.3 | 27.64 | 80 | 1 | 568 |
| 2 Apr | 250.64 | 9.3 | -1.95 | 23.75 | 276 | 69 | 568 |
| 1 Apr | 248.07 | 11.1 | -1.85 | 26.24 | 462 | 164 | 499 |
| 28 Mar | 246.38 | 12.8 | -3 | 27.07 | 1,299 | 268 | 335 |
| 27 Mar | 242.17 | 15.3 | -2.45 | 25.69 | 61 | 30 | 67 |
| 26 Mar | 239.72 | 17.8 | 1.85 | 27.38 | 28 | 5 | 39 |
| 25 Mar | 242.25 | 15.95 | 0.6 | 25.03 | 70 | 8 | 34 |
| 24 Mar | 243.83 | 15.3 | -14.45 | 27.78 | 35 | 25 | 25 |
| 21 Mar | 242.42 | 29.75 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 235.59 | 29.75 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 232.57 | 29.75 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 232.12 | 29.75 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 229.74 | 29.75 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 225.43 | 29.75 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 224.40 | 29.75 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 226.72 | 29.75 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 223.19 | 29.75 | 0 | - | 0 | 0 | 0 |
| 7 Mar | 232.89 | 29.75 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 232.60 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Mar | 228.94 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Mar | 226.76 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Mar | 225.13 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Feb | 225.25 | 0 | 0 | 0.00 | 0 | 0 | 0 |
For Oil And Natural Gas Corp. - strike price 257.5 expiring on 24APR2025
Delta for 257.5 PE is 0.00
Historical price for 257.5 PE is as follows
On 11 Apr ONGC was trading at 230.37. The strike last trading price was 31.4, 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 9 Apr ONGC was trading at 221.94. The strike last trading price was 31.4, 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 8 Apr ONGC was trading at 226.66. The strike last trading price was 31.4, 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 7 Apr ONGC was trading at 219.84. The strike last trading price was 31.4, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -29 which decreased total open position to 0
On 4 Apr ONGC was trading at 226.01. The strike last trading price was 31.4, which was 16.75 higher than the previous day. The implied volatity was 44.41, the open interest changed by -26 which decreased total open position to 541
On 3 Apr ONGC was trading at 243.31. The strike last trading price was 14.6, which was 5.3 higher than the previous day. The implied volatity was 27.64, the open interest changed by 1 which increased total open position to 568
On 2 Apr ONGC was trading at 250.64. The strike last trading price was 9.3, which was -1.95 lower than the previous day. The implied volatity was 23.75, the open interest changed by 69 which increased total open position to 568
On 1 Apr ONGC was trading at 248.07. The strike last trading price was 11.1, which was -1.85 lower than the previous day. The implied volatity was 26.24, the open interest changed by 164 which increased total open position to 499
On 28 Mar ONGC was trading at 246.38. The strike last trading price was 12.8, which was -3 lower than the previous day. The implied volatity was 27.07, the open interest changed by 268 which increased total open position to 335
On 27 Mar ONGC was trading at 242.17. The strike last trading price was 15.3, which was -2.45 lower than the previous day. The implied volatity was 25.69, the open interest changed by 30 which increased total open position to 67
On 26 Mar ONGC was trading at 239.72. The strike last trading price was 17.8, which was 1.85 higher than the previous day. The implied volatity was 27.38, the open interest changed by 5 which increased total open position to 39
On 25 Mar ONGC was trading at 242.25. The strike last trading price was 15.95, which was 0.6 higher than the previous day. The implied volatity was 25.03, the open interest changed by 8 which increased total open position to 34
On 24 Mar ONGC was trading at 243.83. The strike last trading price was 15.3, which was -14.45 lower than the previous day. The implied volatity was 27.78, the open interest changed by 25 which increased total open position to 25
On 21 Mar ONGC was trading at 242.42. The strike last trading price was 29.75, 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 29.75, 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 29.75, 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 29.75, 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 29.75, 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 29.75, 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 29.75, 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 29.75, 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 29.75, 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 29.75, 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 0, 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 5 Mar ONGC was trading at 228.94. The strike last trading price was 0, 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 4 Mar ONGC was trading at 226.76. The strike last trading price was 0, 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 0, 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 0, 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
