ONGC
Oil And Natural Gas Corp.
Historical option data for ONGC
11 Apr 2025 04:11 PM IST
| ONGC 24APR2025 262.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.04
Vega: 0.04
Theta: -0.06
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 230.37 | 0.25 | -0.05 | 37.65 | 172 | -14 | 1,159 | |||
| 9 Apr | 221.94 | 0.25 | -0.1 | 42.08 | 83 | -23 | 1,180 | |||
| 8 Apr | 226.66 | 0.35 | 0 | 39.72 | 162 | 14 | 1,204 | |||
| 7 Apr | 219.84 | 0.35 | 0.1 | 44.48 | 341 | -156 | 1,194 | |||
| 4 Apr | 226.01 | 0.3 | -0.4 | 34.63 | 919 | -302 | 1,351 | |||
| 3 Apr | 243.31 | 0.7 | -0.9 | 22.98 | 932 | -31 | 1,661 | |||
| 2 Apr | 250.64 | 1.6 | 0.05 | 21.49 | 1,784 | 453 | 1,698 | |||
| 1 Apr | 248.07 | 1.5 | -0.55 | 22.42 | 1,376 | 189 | 1,242 | |||
| 28 Mar | 246.38 | 2.1 | 0.3 | 25.44 | 2,451 | 996 | 1,053 | |||
| 27 Mar | 242.17 | 1.85 | -0.05 | 27.70 | 136 | 22 | 56 | |||
|
|
||||||||||
| 26 Mar | 239.72 | 1.9 | -0.35 | 30.23 | 9 | 5 | 33 | |||
| 25 Mar | 242.25 | 2.25 | -0.1 | 29.68 | 25 | 15 | 30 | |||
| 24 Mar | 243.83 | 2.35 | -2.6 | 27.77 | 21 | 14 | 14 | |||
| 21 Mar | 242.42 | 4.95 | 0 | 6.85 | 0 | 0 | 0 | |||
| 20 Mar | 235.59 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 19 Mar | 232.57 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 18 Mar | 232.12 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 17 Mar | 229.74 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 13 Mar | 225.43 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 Mar | 224.40 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Mar | 226.72 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 10 Mar | 223.19 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Mar | 232.89 | 0 | 0 | 0.00 | 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 262.5 expiring on 24APR2025
Delta for 262.5 CE is 0.04
Historical price for 262.5 CE is as follows
On 11 Apr ONGC was trading at 230.37. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 37.65, the open interest changed by -14 which decreased total open position to 1159
On 9 Apr ONGC was trading at 221.94. The strike last trading price was 0.25, which was -0.1 lower than the previous day. The implied volatity was 42.08, the open interest changed by -23 which decreased total open position to 1180
On 8 Apr ONGC was trading at 226.66. The strike last trading price was 0.35, which was 0 lower than the previous day. The implied volatity was 39.72, the open interest changed by 14 which increased total open position to 1204
On 7 Apr ONGC was trading at 219.84. The strike last trading price was 0.35, which was 0.1 higher than the previous day. The implied volatity was 44.48, the open interest changed by -156 which decreased total open position to 1194
On 4 Apr ONGC was trading at 226.01. The strike last trading price was 0.3, which was -0.4 lower than the previous day. The implied volatity was 34.63, the open interest changed by -302 which decreased total open position to 1351
On 3 Apr ONGC was trading at 243.31. The strike last trading price was 0.7, which was -0.9 lower than the previous day. The implied volatity was 22.98, the open interest changed by -31 which decreased total open position to 1661
On 2 Apr ONGC was trading at 250.64. The strike last trading price was 1.6, which was 0.05 higher than the previous day. The implied volatity was 21.49, the open interest changed by 453 which increased total open position to 1698
On 1 Apr ONGC was trading at 248.07. The strike last trading price was 1.5, which was -0.55 lower than the previous day. The implied volatity was 22.42, the open interest changed by 189 which increased total open position to 1242
On 28 Mar ONGC was trading at 246.38. The strike last trading price was 2.1, which was 0.3 higher than the previous day. The implied volatity was 25.44, the open interest changed by 996 which increased total open position to 1053
On 27 Mar ONGC was trading at 242.17. The strike last trading price was 1.85, which was -0.05 lower than the previous day. The implied volatity was 27.70, the open interest changed by 22 which increased total open position to 56
On 26 Mar ONGC was trading at 239.72. The strike last trading price was 1.9, which was -0.35 lower than the previous day. The implied volatity was 30.23, the open interest changed by 5 which increased total open position to 33
On 25 Mar ONGC was trading at 242.25. The strike last trading price was 2.25, which was -0.1 lower than the previous day. The implied volatity was 29.68, the open interest changed by 15 which increased total open position to 30
On 24 Mar ONGC was trading at 243.83. The strike last trading price was 2.35, which was -2.6 lower than the previous day. The implied volatity was 27.77, the open interest changed by 14 which increased total open position to 14
On 21 Mar ONGC was trading at 242.42. The strike last trading price was 4.95, which was 0 lower than the previous day. The implied volatity was 6.85, 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 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 19 Mar ONGC was trading at 232.57. 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 18 Mar ONGC was trading at 232.12. 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 17 Mar ONGC was trading at 229.74. 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 13 Mar ONGC was trading at 225.43. 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 12 Mar ONGC was trading at 224.40. 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 11 Mar ONGC was trading at 226.72. 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 10 Mar ONGC was trading at 223.19. 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 7 Mar ONGC was trading at 232.89. 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 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 262.5 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 | 19.15 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Apr | 221.94 | 19.15 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Apr | 226.66 | 19.15 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Apr | 219.84 | 19.15 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Apr | 226.01 | 19.15 | 0 | 0.00 | 0 | 9 | 0 |
| 3 Apr | 243.31 | 19.15 | 5.8 | 30.74 | 55 | 12 | 77 |
| 2 Apr | 250.64 | 13.35 | -1.85 | 26.07 | 46 | 28 | 66 |
| 1 Apr | 248.07 | 15.2 | -1.7 | 28.47 | 34 | 1 | 39 |
| 28 Mar | 246.38 | 16.8 | -16.8 | 28.52 | 213 | 38 | 38 |
| 27 Mar | 242.17 | 33.6 | 0 | - | 0 | 0 | 0 |
| 26 Mar | 239.72 | 33.6 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 242.25 | 33.6 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 243.83 | 33.6 | 0 | - | 0 | 0 | 0 |
| 21 Mar | 242.42 | 33.6 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 235.59 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Mar | 232.57 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Mar | 232.12 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 17 Mar | 229.74 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 13 Mar | 225.43 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Mar | 224.40 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Mar | 226.72 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Mar | 223.19 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Mar | 232.89 | 0 | 0 | 0.00 | 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 262.5 expiring on 24APR2025
Delta for 262.5 PE is 0.00
Historical price for 262.5 PE is as follows
On 11 Apr ONGC was trading at 230.37. The strike last trading price was 19.15, 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 19.15, 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 19.15, 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 19.15, 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 Apr ONGC was trading at 226.01. The strike last trading price was 19.15, 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 3 Apr ONGC was trading at 243.31. The strike last trading price was 19.15, which was 5.8 higher than the previous day. The implied volatity was 30.74, the open interest changed by 12 which increased total open position to 77
On 2 Apr ONGC was trading at 250.64. The strike last trading price was 13.35, which was -1.85 lower than the previous day. The implied volatity was 26.07, the open interest changed by 28 which increased total open position to 66
On 1 Apr ONGC was trading at 248.07. The strike last trading price was 15.2, which was -1.7 lower than the previous day. The implied volatity was 28.47, the open interest changed by 1 which increased total open position to 39
On 28 Mar ONGC was trading at 246.38. The strike last trading price was 16.8, which was -16.8 lower than the previous day. The implied volatity was 28.52, the open interest changed by 38 which increased total open position to 38
On 27 Mar ONGC was trading at 242.17. The strike last trading price was 33.6, 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 Mar ONGC was trading at 239.72. The strike last trading price was 33.6, 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 Mar ONGC was trading at 242.25. The strike last trading price was 33.6, 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 24 Mar ONGC was trading at 243.83. The strike last trading price was 33.6, 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 21 Mar ONGC was trading at 242.42. The strike last trading price was 33.6, 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 20 Mar ONGC was trading at 235.59. 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 19 Mar ONGC was trading at 232.57. 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 18 Mar ONGC was trading at 232.12. 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 17 Mar ONGC was trading at 229.74. 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 13 Mar ONGC was trading at 225.43. 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 12 Mar ONGC was trading at 224.40. 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 11 Mar ONGC was trading at 226.72. 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 10 Mar ONGC was trading at 223.19. 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 7 Mar ONGC was trading at 232.89. 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 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
