ONGC
Oil And Natural Gas Corp.
Historical option data for ONGC
11 Apr 2025 04:11 PM IST
| ONGC 24APR2025 272.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.03
Theta: -0.05
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 230.37 | 0.2 | 0 | 44.69 | 1 | 0 | 147 | |||
| 9 Apr | 221.94 | 0.2 | 0 | 48.26 | 9 | -2 | 148 | |||
| 8 Apr | 226.66 | 0.2 | 0.05 | 43.63 | 3 | 0 | 151 | |||
| 7 Apr | 219.84 | 0.15 | -0.05 | 45.81 | 20 | -13 | 152 | |||
|
|
||||||||||
| 4 Apr | 226.01 | 0.2 | -0.05 | 39.02 | 106 | 27 | 167 | |||
| 3 Apr | 243.31 | 0.25 | -0.35 | 25.30 | 86 | 29 | 138 | |||
| 2 Apr | 250.64 | 0.6 | 0 | 23.82 | 28 | 12 | 114 | |||
| 1 Apr | 248.07 | 0.6 | -0.25 | 24.80 | 107 | 25 | 100 | |||
| 28 Mar | 246.38 | 0.8 | 0.1 | 25.94 | 343 | 41 | 75 | |||
| 27 Mar | 242.17 | 0.7 | -0.45 | 27.69 | 4 | 0 | 31 | |||
| 26 Mar | 239.72 | 1.15 | 0 | 0.00 | 0 | 0 | 0 | |||
| 25 Mar | 242.25 | 1.15 | 0 | 0.00 | 0 | 31 | 0 | |||
| 24 Mar | 243.83 | 1.15 | -2.1 | 29.06 | 31 | 30 | 30 | |||
| 21 Mar | 242.42 | 3.25 | 0 | 10.55 | 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 | |||
| 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 272.5 expiring on 24APR2025
Delta for 272.5 CE is 0.03
Historical price for 272.5 CE is as follows
On 11 Apr ONGC was trading at 230.37. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 44.69, the open interest changed by 0 which decreased total open position to 147
On 9 Apr ONGC was trading at 221.94. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 48.26, the open interest changed by -2 which decreased total open position to 148
On 8 Apr ONGC was trading at 226.66. The strike last trading price was 0.2, which was 0.05 higher than the previous day. The implied volatity was 43.63, the open interest changed by 0 which decreased total open position to 151
On 7 Apr ONGC was trading at 219.84. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 45.81, the open interest changed by -13 which decreased total open position to 152
On 4 Apr ONGC was trading at 226.01. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 39.02, the open interest changed by 27 which increased total open position to 167
On 3 Apr ONGC was trading at 243.31. The strike last trading price was 0.25, which was -0.35 lower than the previous day. The implied volatity was 25.30, the open interest changed by 29 which increased total open position to 138
On 2 Apr ONGC was trading at 250.64. The strike last trading price was 0.6, which was 0 lower than the previous day. The implied volatity was 23.82, the open interest changed by 12 which increased total open position to 114
On 1 Apr ONGC was trading at 248.07. The strike last trading price was 0.6, which was -0.25 lower than the previous day. The implied volatity was 24.80, the open interest changed by 25 which increased total open position to 100
On 28 Mar ONGC was trading at 246.38. The strike last trading price was 0.8, which was 0.1 higher than the previous day. The implied volatity was 25.94, the open interest changed by 41 which increased total open position to 75
On 27 Mar ONGC was trading at 242.17. The strike last trading price was 0.7, which was -0.45 lower than the previous day. The implied volatity was 27.69, the open interest changed by 0 which decreased total open position to 31
On 26 Mar ONGC was trading at 239.72. The strike last trading price was 1.15, 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 25 Mar ONGC was trading at 242.25. The strike last trading price was 1.15, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 31 which increased total open position to 0
On 24 Mar ONGC was trading at 243.83. The strike last trading price was 1.15, which was -2.1 lower than the previous day. The implied volatity was 29.06, the open interest changed by 30 which increased total open position to 30
On 21 Mar ONGC was trading at 242.42. The strike last trading price was 3.25, which was 0 lower than the previous day. The implied volatity was 10.55, 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 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 272.5 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 | 22.6 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Apr | 221.94 | 22.6 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Apr | 226.66 | 22.6 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Apr | 219.84 | 22.6 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Apr | 226.01 | 22.6 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Apr | 243.31 | 22.6 | 0 | 0.00 | 0 | -1 | 0 |
| 2 Apr | 250.64 | 22.6 | -0.2 | 32.92 | 1 | 0 | 136 |
| 1 Apr | 248.07 | 22.8 | -0.45 | 21.25 | 8 | 6 | 135 |
| 28 Mar | 246.38 | 23.25 | -18.55 | - | 175 | 129 | 129 |
| 27 Mar | 242.17 | 41.8 | 0 | - | 0 | 0 | 0 |
| 26 Mar | 239.72 | 41.8 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 242.25 | 41.8 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 243.83 | 41.8 | 0 | - | 0 | 0 | 0 |
| 21 Mar | 242.42 | 41.8 | 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 |
| 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 272.5 expiring on 24APR2025
Delta for 272.5 PE is 0.00
Historical price for 272.5 PE is as follows
On 11 Apr ONGC was trading at 230.37. The strike last trading price was 22.6, 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 22.6, 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 22.6, 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 22.6, 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 22.6, 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 Apr ONGC was trading at 243.31. The strike last trading price was 22.6, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 2 Apr ONGC was trading at 250.64. The strike last trading price was 22.6, which was -0.2 lower than the previous day. The implied volatity was 32.92, the open interest changed by 0 which decreased total open position to 136
On 1 Apr ONGC was trading at 248.07. The strike last trading price was 22.8, which was -0.45 lower than the previous day. The implied volatity was 21.25, the open interest changed by 6 which increased total open position to 135
On 28 Mar ONGC was trading at 246.38. The strike last trading price was 23.25, which was -18.55 lower than the previous day. The implied volatity was -, the open interest changed by 129 which increased total open position to 129
On 27 Mar ONGC was trading at 242.17. The strike last trading price was 41.8, 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 41.8, 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 41.8, 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 41.8, 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 41.8, 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 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
