ONGC
Oil And Natural Gas Corp.
Historical option data for ONGC
08 Apr 2025 05:52 PM IST
| ONGC 24APR2025 267.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.04
Vega: 0.04
Theta: -0.05
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 8 Apr | 226.66 | 0.3 | 0 | 42.63 | 75 | 4 | 198 | |||
| 7 Apr | 219.84 | 0.3 | 0.1 | 47.10 | 139 | -53 | 213 | |||
| 4 Apr | 226.01 | 0.25 | -0.15 | 37.04 | 293 | -8 | 269 | |||
| 3 Apr | 243.31 | 0.4 | -0.55 | 23.95 | 181 | 8 | 277 | |||
| 2 Apr | 250.64 | 0.95 | 0 | 22.47 | 212 | -14 | 269 | |||
| 1 Apr | 248.07 | 0.95 | -0.35 | 23.66 | 480 | 59 | 285 | |||
| 28 Mar | 246.38 | 1.35 | 0.2 | 25.91 | 829 | 191 | 226 | |||
| 27 Mar | 242.17 | 1.15 | -2.9 | 27.64 | 44 | 30 | 30 | |||
| 26 Mar | 239.72 | 4.05 | 0 | 10.66 | 0 | 0 | 0 | |||
| 25 Mar | 242.25 | 4.05 | 0 | 9.83 | 0 | 0 | 0 | |||
| 24 Mar | 243.83 | 4.05 | 0 | 9.00 | 0 | 0 | 0 | |||
| 21 Mar | 242.42 | 4.05 | 0 | 8.44 | 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 267.5 expiring on 24APR2025
Delta for 267.5 CE is 0.04
Historical price for 267.5 CE is as follows
On 8 Apr ONGC was trading at 226.66. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 42.63, the open interest changed by 4 which increased total open position to 198
On 7 Apr ONGC was trading at 219.84. The strike last trading price was 0.3, which was 0.1 higher than the previous day. The implied volatity was 47.10, the open interest changed by -53 which decreased total open position to 213
On 4 Apr ONGC was trading at 226.01. The strike last trading price was 0.25, which was -0.15 lower than the previous day. The implied volatity was 37.04, the open interest changed by -8 which decreased total open position to 269
On 3 Apr ONGC was trading at 243.31. The strike last trading price was 0.4, which was -0.55 lower than the previous day. The implied volatity was 23.95, the open interest changed by 8 which increased total open position to 277
On 2 Apr ONGC was trading at 250.64. The strike last trading price was 0.95, which was 0 lower than the previous day. The implied volatity was 22.47, the open interest changed by -14 which decreased total open position to 269
On 1 Apr ONGC was trading at 248.07. The strike last trading price was 0.95, which was -0.35 lower than the previous day. The implied volatity was 23.66, the open interest changed by 59 which increased total open position to 285
On 28 Mar ONGC was trading at 246.38. The strike last trading price was 1.35, which was 0.2 higher than the previous day. The implied volatity was 25.91, the open interest changed by 191 which increased total open position to 226
On 27 Mar ONGC was trading at 242.17. The strike last trading price was 1.15, which was -2.9 lower than the previous day. The implied volatity was 27.64, the open interest changed by 30 which increased total open position to 30
On 26 Mar ONGC was trading at 239.72. The strike last trading price was 4.05, which was 0 lower than the previous day. The implied volatity was 10.66, 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 4.05, which was 0 lower than the previous day. The implied volatity was 9.83, 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 4.05, which was 0 lower than the previous day. The implied volatity was 9.00, 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 4.05, which was 0 lower than the previous day. The implied volatity was 8.44, 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 267.5 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 8 Apr | 226.66 | 22.3 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Apr | 219.84 | 22.3 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Apr | 226.01 | 22.3 | 0 | 0.00 | 0 | 1 | 0 |
| 3 Apr | 243.31 | 22.3 | 4.2 | - | 27 | 1 | 77 |
| 2 Apr | 250.64 | 18.1 | -2.3 | 30.61 | 1 | 0 | 77 |
| 1 Apr | 248.07 | 20.4 | -0.55 | 35.23 | 12 | 7 | 76 |
| 28 Mar | 246.38 | 21.1 | -16.5 | 30.11 | 122 | 69 | 69 |
| 27 Mar | 242.17 | 37.6 | 0 | - | 0 | 0 | 0 |
| 26 Mar | 239.72 | 37.6 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 242.25 | 37.6 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 243.83 | 37.6 | 0 | - | 0 | 0 | 0 |
| 21 Mar | 242.42 | 37.6 | 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 267.5 expiring on 24APR2025
Delta for 267.5 PE is 0.00
Historical price for 267.5 PE is as follows
On 8 Apr ONGC was trading at 226.66. The strike last trading price was 22.3, 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 22.3, 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 22.3, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 3 Apr ONGC was trading at 243.31. The strike last trading price was 22.3, which was 4.2 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 77
On 2 Apr ONGC was trading at 250.64. The strike last trading price was 18.1, which was -2.3 lower than the previous day. The implied volatity was 30.61, the open interest changed by 0 which decreased total open position to 77
On 1 Apr ONGC was trading at 248.07. The strike last trading price was 20.4, which was -0.55 lower than the previous day. The implied volatity was 35.23, the open interest changed by 7 which increased total open position to 76
On 28 Mar ONGC was trading at 246.38. The strike last trading price was 21.1, which was -16.5 lower than the previous day. The implied volatity was 30.11, the open interest changed by 69 which increased total open position to 69
On 27 Mar ONGC was trading at 242.17. The strike last trading price was 37.6, 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 37.6, 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 37.6, 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 37.6, 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 37.6, 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
