ONGC
Oil And Natural Gas Corp.
Historical option data for ONGC
11 Apr 2025 04:11 PM IST
| ONGC 24APR2025 275 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.02
Theta: -0.04
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 230.37 | 0.15 | 0 | 44.73 | 70 | -43 | 302 | |||
| 9 Apr | 221.94 | 0.1 | -0.1 | 45.33 | 41 | -8 | 345 | |||
| 8 Apr | 226.66 | 0.2 | 0 | 45.31 | 252 | -124 | 364 | |||
| 7 Apr | 219.84 | 0.2 | 0 | 49.33 | 390 | -165 | 489 | |||
| 4 Apr | 226.01 | 0.15 | -0.05 | 38.91 | 847 | 117 | 654 | |||
| 3 Apr | 243.31 | 0.2 | -0.3 | 25.98 | 486 | 96 | 537 | |||
| 2 Apr | 250.64 | 0.45 | 0 | 24.13 | 466 | 39 | 444 | |||
| 1 Apr | 248.07 | 0.45 | -0.25 | 25.01 | 1,105 | 94 | 406 | |||
| 28 Mar | 246.38 | 0.7 | 0.1 | 26.86 | 2,717 | 137 | 312 | |||
| 27 Mar | 242.17 | 0.65 | -0.1 | 28.91 | 112 | 29 | 175 | |||
| 26 Mar | 239.72 | 0.75 | -0.2 | 31.53 | 23 | -1 | 146 | |||
| 25 Mar | 242.25 | 0.9 | -0.1 | 30.88 | 146 | 93 | 147 | |||
| 24 Mar | 243.83 | 1 | 0.15 | 29.70 | 37 | 26 | 54 | |||
| 21 Mar | 242.42 | 0.8 | 0.1 | 27.77 | 36 | 20 | 27 | |||
|
|
||||||||||
| 20 Mar | 235.59 | 0.7 | 0 | 30.91 | 1 | 0 | 6 | |||
| 19 Mar | 232.57 | 0.7 | 0 | 0.00 | 0 | 0 | 0 | |||
| 18 Mar | 232.12 | 0.7 | 0 | 0.00 | 0 | 0 | 0 | |||
| 17 Mar | 229.74 | 0.7 | 0.1 | 33.57 | 1 | 0 | 6 | |||
| 13 Mar | 225.43 | 0.6 | 0.05 | 33.78 | 9 | 1 | 3 | |||
| 12 Mar | 224.40 | 0.55 | 0 | 0.00 | 0 | 2 | 0 | |||
| 11 Mar | 226.72 | 0.55 | -13.55 | 31.77 | 2 | 0 | 0 | |||
| 10 Mar | 223.19 | 14.1 | 0 | 14.54 | 0 | 0 | 0 | |||
| 7 Mar | 232.89 | 14.1 | 0 | 12.11 | 0 | 0 | 0 | |||
| 6 Mar | 232.60 | 14.1 | 0 | 0.00 | 0 | 0 | 0 | |||
| 4 Mar | 226.76 | 14.1 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Mar | 225.13 | 14.1 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Feb | 225.25 | 14.1 | 0 | 13.27 | 0 | 0 | 0 | |||
| 27 Feb | 231.00 | 14.1 | 0 | 11.76 | 0 | 0 | 0 | |||
| 26 Feb | 233.00 | 14.1 | 0 | 10.27 | 0 | 0 | 0 | |||
| 25 Feb | 233.00 | 14.1 | 0 | 10.27 | 0 | 0 | 0 | |||
| 24 Feb | 234.35 | 14.1 | 0 | 9.92 | 0 | 0 | 0 | |||
| 21 Feb | 239.90 | 14.1 | 0 | 8.42 | 0 | 0 | 0 | |||
| 19 Feb | 238.30 | 14.1 | 0 | 8.52 | 0 | 0 | 0 | |||
| 17 Feb | 233.65 | 14.1 | 0 | 9.41 | 0 | 0 | 0 | |||
| 14 Feb | 230.50 | 14.1 | 0 | 10.01 | 0 | 0 | 0 | |||
| 12 Feb | 237.40 | 14.1 | 0 | 8.29 | 0 | 0 | 0 | |||
| 6 Feb | 256.15 | 14.1 | 0 | 3.33 | 0 | 0 | 0 | |||
| 5 Feb | 261.65 | 14.1 | 0 | 1.81 | 0 | 0 | 0 | |||
| 1 Feb | 257.55 | 14.1 | 0 | 2.03 | 0 | 0 | 0 | |||
For Oil And Natural Gas Corp. - strike price 275 expiring on 24APR2025
Delta for 275 CE is 0.02
Historical price for 275 CE is as follows
On 11 Apr ONGC was trading at 230.37. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 44.73, the open interest changed by -43 which decreased total open position to 302
On 9 Apr ONGC was trading at 221.94. The strike last trading price was 0.1, which was -0.1 lower than the previous day. The implied volatity was 45.33, the open interest changed by -8 which decreased total open position to 345
On 8 Apr ONGC was trading at 226.66. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 45.31, the open interest changed by -124 which decreased total open position to 364
On 7 Apr ONGC was trading at 219.84. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 49.33, the open interest changed by -165 which decreased total open position to 489
On 4 Apr ONGC was trading at 226.01. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 38.91, the open interest changed by 117 which increased total open position to 654
On 3 Apr ONGC was trading at 243.31. The strike last trading price was 0.2, which was -0.3 lower than the previous day. The implied volatity was 25.98, the open interest changed by 96 which increased total open position to 537
On 2 Apr ONGC was trading at 250.64. The strike last trading price was 0.45, which was 0 lower than the previous day. The implied volatity was 24.13, the open interest changed by 39 which increased total open position to 444
On 1 Apr ONGC was trading at 248.07. The strike last trading price was 0.45, which was -0.25 lower than the previous day. The implied volatity was 25.01, the open interest changed by 94 which increased total open position to 406
On 28 Mar ONGC was trading at 246.38. The strike last trading price was 0.7, which was 0.1 higher than the previous day. The implied volatity was 26.86, the open interest changed by 137 which increased total open position to 312
On 27 Mar ONGC was trading at 242.17. The strike last trading price was 0.65, which was -0.1 lower than the previous day. The implied volatity was 28.91, the open interest changed by 29 which increased total open position to 175
On 26 Mar ONGC was trading at 239.72. The strike last trading price was 0.75, which was -0.2 lower than the previous day. The implied volatity was 31.53, the open interest changed by -1 which decreased total open position to 146
On 25 Mar ONGC was trading at 242.25. The strike last trading price was 0.9, which was -0.1 lower than the previous day. The implied volatity was 30.88, the open interest changed by 93 which increased total open position to 147
On 24 Mar ONGC was trading at 243.83. The strike last trading price was 1, which was 0.15 higher than the previous day. The implied volatity was 29.70, the open interest changed by 26 which increased total open position to 54
On 21 Mar ONGC was trading at 242.42. The strike last trading price was 0.8, which was 0.1 higher than the previous day. The implied volatity was 27.77, the open interest changed by 20 which increased total open position to 27
On 20 Mar ONGC was trading at 235.59. The strike last trading price was 0.7, which was 0 lower than the previous day. The implied volatity was 30.91, the open interest changed by 0 which decreased total open position to 6
On 19 Mar ONGC was trading at 232.57. The strike last trading price was 0.7, 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 0.7, 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 0.7, which was 0.1 higher than the previous day. The implied volatity was 33.57, the open interest changed by 0 which decreased total open position to 6
On 13 Mar ONGC was trading at 225.43. The strike last trading price was 0.6, which was 0.05 higher than the previous day. The implied volatity was 33.78, the open interest changed by 1 which increased total open position to 3
On 12 Mar ONGC was trading at 224.40. The strike last trading price was 0.55, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 11 Mar ONGC was trading at 226.72. The strike last trading price was 0.55, which was -13.55 lower than the previous day. The implied volatity was 31.77, 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 14.1, which was 0 lower than the previous day. The implied volatity was 14.54, 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 14.1, which was 0 lower than the previous day. The implied volatity was 12.11, 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 14.1, 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 14.1, 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 14.1, 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 14.1, which was 0 lower than the previous day. The implied volatity was 13.27, 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 14.1, which was 0 lower than the previous day. The implied volatity was 11.76, 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 14.1, which was 0 lower than the previous day. The implied volatity was 10.27, 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 14.1, which was 0 lower than the previous day. The implied volatity was 10.27, the open interest changed by 0 which decreased total open position to 0
On 24 Feb ONGC was trading at 234.35. The strike last trading price was 14.1, which was 0 lower than the previous day. The implied volatity was 9.92, the open interest changed by 0 which decreased total open position to 0
On 21 Feb ONGC was trading at 239.90. The strike last trading price was 14.1, which was 0 lower than the previous day. The implied volatity was 8.42, the open interest changed by 0 which decreased total open position to 0
On 19 Feb ONGC was trading at 238.30. The strike last trading price was 14.1, which was 0 lower than the previous day. The implied volatity was 8.52, 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 14.1, which was 0 lower than the previous day. The implied volatity was 9.41, the open interest changed by 0 which decreased total open position to 0
On 14 Feb ONGC was trading at 230.50. The strike last trading price was 14.1, which was 0 lower than the previous day. The implied volatity was 10.01, the open interest changed by 0 which decreased total open position to 0
On 12 Feb ONGC was trading at 237.40. The strike last trading price was 14.1, which was 0 lower than the previous day. The implied volatity was 8.29, 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 14.1, which was 0 lower than the previous day. The implied volatity was 3.33, 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 14.1, which was 0 lower than the previous day. The implied volatity was 1.81, 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 14.1, which was 0 lower than the previous day. The implied volatity was 2.03, the open interest changed by 0 which decreased total open position to 0
| ONGC 24APR2025 275 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 | 31.2 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Apr | 221.94 | 31.2 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Apr | 226.66 | 31.2 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Apr | 219.84 | 31.2 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Apr | 226.01 | 31.2 | 0 | 0.00 | 0 | -3 | 0 |
| 3 Apr | 243.31 | 31.2 | 5.8 | 39.93 | 3 | 0 | 160 |
| 2 Apr | 250.64 | 25.4 | 0 | 0.00 | 0 | -1 | 0 |
| 1 Apr | 248.07 | 25.4 | -0.65 | 24.60 | 6 | 0 | 160 |
| 28 Mar | 246.38 | 26.05 | -4.95 | - | 167 | 85 | 160 |
| 27 Mar | 242.17 | 31 | -2.25 | 29.92 | 3 | 1 | 73 |
| 26 Mar | 239.72 | 33.25 | 3.1 | 26.44 | 10 | 3 | 71 |
| 25 Mar | 242.25 | 30.15 | 0.05 | - | 4 | 2 | 70 |
| 24 Mar | 243.83 | 30.1 | -1.35 | 29.19 | 35 | 31 | 69 |
| 21 Mar | 242.42 | 31.85 | -5.75 | 32.22 | 8 | 7 | 37 |
| 20 Mar | 235.59 | 37.6 | -1.4 | 33.83 | 3 | 0 | 27 |
| 19 Mar | 232.57 | 39 | -3.2 | - | 2 | 0 | 25 |
| 18 Mar | 232.12 | 42.2 | -0.3 | 45.00 | 5 | 0 | 20 |
| 17 Mar | 229.74 | 42.5 | 0 | 0.00 | 0 | 2 | 0 |
| 13 Mar | 225.43 | 42.5 | -5.75 | - | 2 | 1 | 19 |
| 12 Mar | 224.40 | 48.25 | 0 | 0.00 | 0 | 1 | 0 |
| 11 Mar | 226.72 | 48.25 | -0.75 | 50.03 | 1 | 0 | 17 |
| 10 Mar | 223.19 | 49 | 21.2 | 39.50 | 17 | 5 | 5 |
| 7 Mar | 232.89 | 27.8 | 0 | - | 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 | 0 | 0 |
| 27 Feb | 231.00 | 0 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 233.00 | 0 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 233.00 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 234.35 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Feb | 239.90 | 0 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 238.30 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 233.65 | 0 | 0 | - | 0 | 0 | 0 |
| 14 Feb | 230.50 | 0 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 237.40 | 0 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 256.15 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 261.65 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 257.55 | 0 | 0 | - | 0 | 0 | 0 |
For Oil And Natural Gas Corp. - strike price 275 expiring on 24APR2025
Delta for 275 PE is 0.00
Historical price for 275 PE is as follows
On 11 Apr ONGC was trading at 230.37. The strike last trading price was 31.2, 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 31.2, 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 31.2, 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 31.2, 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 31.2, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 3 Apr ONGC was trading at 243.31. The strike last trading price was 31.2, which was 5.8 higher than the previous day. The implied volatity was 39.93, the open interest changed by 0 which decreased total open position to 160
On 2 Apr ONGC was trading at 250.64. The strike last trading price was 25.4, 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 1 Apr ONGC was trading at 248.07. The strike last trading price was 25.4, which was -0.65 lower than the previous day. The implied volatity was 24.60, the open interest changed by 0 which decreased total open position to 160
On 28 Mar ONGC was trading at 246.38. The strike last trading price was 26.05, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by 85 which increased total open position to 160
On 27 Mar ONGC was trading at 242.17. The strike last trading price was 31, which was -2.25 lower than the previous day. The implied volatity was 29.92, the open interest changed by 1 which increased total open position to 73
On 26 Mar ONGC was trading at 239.72. The strike last trading price was 33.25, which was 3.1 higher than the previous day. The implied volatity was 26.44, the open interest changed by 3 which increased total open position to 71
On 25 Mar ONGC was trading at 242.25. The strike last trading price was 30.15, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 70
On 24 Mar ONGC was trading at 243.83. The strike last trading price was 30.1, which was -1.35 lower than the previous day. The implied volatity was 29.19, the open interest changed by 31 which increased total open position to 69
On 21 Mar ONGC was trading at 242.42. The strike last trading price was 31.85, which was -5.75 lower than the previous day. The implied volatity was 32.22, the open interest changed by 7 which increased total open position to 37
On 20 Mar ONGC was trading at 235.59. The strike last trading price was 37.6, which was -1.4 lower than the previous day. The implied volatity was 33.83, the open interest changed by 0 which decreased total open position to 27
On 19 Mar ONGC was trading at 232.57. The strike last trading price was 39, which was -3.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25
On 18 Mar ONGC was trading at 232.12. The strike last trading price was 42.2, which was -0.3 lower than the previous day. The implied volatity was 45.00, the open interest changed by 0 which decreased total open position to 20
On 17 Mar ONGC was trading at 229.74. The strike last trading price was 42.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 13 Mar ONGC was trading at 225.43. The strike last trading price was 42.5, which was -5.75 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 19
On 12 Mar ONGC was trading at 224.40. The strike last trading price was 48.25, 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 11 Mar ONGC was trading at 226.72. The strike last trading price was 48.25, which was -0.75 lower than the previous day. The implied volatity was 50.03, the open interest changed by 0 which decreased total open position to 17
On 10 Mar ONGC was trading at 223.19. The strike last trading price was 49, which was 21.2 higher than the previous day. The implied volatity was 39.50, the open interest changed by 5 which increased total open position to 5
On 7 Mar ONGC was trading at 232.89. The strike last trading price was 27.8, 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 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 -, 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 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
On 26 Feb ONGC was trading at 233.00. 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
On 25 Feb ONGC was trading at 233.00. 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
On 24 Feb ONGC was trading at 234.35. 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
On 21 Feb ONGC was trading at 239.90. 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
On 19 Feb ONGC was trading at 238.30. 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
On 17 Feb ONGC was trading at 233.65. 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
On 14 Feb ONGC was trading at 230.50. 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
On 12 Feb ONGC was trading at 237.40. 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
On 6 Feb ONGC was trading at 256.15. 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
On 5 Feb ONGC was trading at 261.65. 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
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
