ONGC
Oil And Natural Gas Corp.
Historical option data for ONGC
11 Apr 2025 04:11 PM IST
| ONGC 24APR2025 285 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0.02
Theta: -0.03
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 230.37 | 0.1 | 0 | 49.47 | 7 | 0 | 481 | |||
| 9 Apr | 221.94 | 0.1 | 0 | 51.97 | 28 | -2 | 481 | |||
|
|
||||||||||
| 8 Apr | 226.66 | 0.1 | 0 | 47.41 | 49 | 33 | 484 | |||
| 7 Apr | 219.84 | 0.1 | -0.05 | 50.87 | 97 | 9 | 451 | |||
| 4 Apr | 226.01 | 0.15 | 0 | 44.94 | 79 | -9 | 443 | |||
| 3 Apr | 243.31 | 0.15 | -0.05 | 30.96 | 158 | 1 | 452 | |||
| 2 Apr | 250.64 | 0.2 | -0.05 | 26.93 | 57 | -3 | 451 | |||
| 1 Apr | 248.07 | 0.2 | -0.15 | 27.53 | 374 | 7 | 455 | |||
| 28 Mar | 246.38 | 0.35 | 0.1 | 29.16 | 1,445 | 98 | 448 | |||
| 27 Mar | 242.17 | 0.25 | -0.05 | 29.47 | 613 | 347 | 350 | |||
| 26 Mar | 239.72 | 0.3 | -0.2 | 31.69 | 3 | 1 | 3 | |||
| 25 Mar | 242.25 | 0.5 | -10.4 | 32.95 | 2 | 0 | 0 | |||
| 24 Mar | 243.83 | 10.9 | 0 | 0.00 | 0 | 0 | 0 | |||
| 21 Mar | 242.42 | 10.9 | 0 | 0.00 | 0 | 0 | 0 | |||
| 18 Mar | 232.12 | 10.9 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 Mar | 224.40 | 10.9 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Mar | 226.72 | 10.9 | 0 | 0.00 | 0 | 0 | 0 | |||
| 10 Mar | 223.19 | 10.9 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Mar | 232.89 | 10.9 | 0 | 0.00 | 0 | 0 | 0 | |||
| 6 Mar | 232.60 | 10.9 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Mar | 225.13 | 10.9 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Feb | 225.25 | 10.9 | 0 | 16.33 | 0 | 0 | 0 | |||
| 27 Feb | 231.00 | 10.9 | 0 | 13.80 | 0 | 0 | 0 | |||
| 26 Feb | 233.00 | 10.9 | 0 | 13.07 | 0 | 0 | 0 | |||
| 25 Feb | 233.00 | 10.9 | 0 | 13.07 | 0 | 0 | 0 | |||
| 20 Feb | 241.90 | 10.9 | 0 | 9.82 | 0 | 0 | 0 | |||
| 19 Feb | 238.30 | 10.9 | 0 | 10.48 | 0 | 0 | 0 | |||
| 17 Feb | 233.65 | 10.9 | 0 | 12.22 | 0 | 0 | 0 | |||
| 14 Feb | 230.50 | 10.9 | 0 | 12.93 | 0 | 0 | 0 | |||
| 12 Feb | 237.40 | 10.9 | 0 | 10.24 | 0 | 0 | 0 | |||
| 11 Feb | 238.95 | 10.9 | 0 | 9.42 | 0 | 0 | 0 | |||
| 5 Feb | 261.65 | 10.9 | 0 | 4.09 | 0 | 0 | 0 | |||
For Oil And Natural Gas Corp. - strike price 285 expiring on 24APR2025
Delta for 285 CE is 0.01
Historical price for 285 CE is as follows
On 11 Apr ONGC was trading at 230.37. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 49.47, the open interest changed by 0 which decreased total open position to 481
On 9 Apr ONGC was trading at 221.94. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 51.97, the open interest changed by -2 which decreased total open position to 481
On 8 Apr ONGC was trading at 226.66. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 47.41, the open interest changed by 33 which increased total open position to 484
On 7 Apr ONGC was trading at 219.84. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 50.87, the open interest changed by 9 which increased total open position to 451
On 4 Apr ONGC was trading at 226.01. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 44.94, the open interest changed by -9 which decreased total open position to 443
On 3 Apr ONGC was trading at 243.31. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 30.96, the open interest changed by 1 which increased total open position to 452
On 2 Apr ONGC was trading at 250.64. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 26.93, the open interest changed by -3 which decreased total open position to 451
On 1 Apr ONGC was trading at 248.07. The strike last trading price was 0.2, which was -0.15 lower than the previous day. The implied volatity was 27.53, the open interest changed by 7 which increased total open position to 455
On 28 Mar ONGC was trading at 246.38. The strike last trading price was 0.35, which was 0.1 higher than the previous day. The implied volatity was 29.16, the open interest changed by 98 which increased total open position to 448
On 27 Mar ONGC was trading at 242.17. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 29.47, the open interest changed by 347 which increased total open position to 350
On 26 Mar ONGC was trading at 239.72. The strike last trading price was 0.3, which was -0.2 lower than the previous day. The implied volatity was 31.69, the open interest changed by 1 which increased total open position to 3
On 25 Mar ONGC was trading at 242.25. The strike last trading price was 0.5, which was -10.4 lower than the previous day. The implied volatity was 32.95, 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 10.9, 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 21 Mar ONGC was trading at 242.42. The strike last trading price was 10.9, 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 10.9, 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 10.9, 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 10.9, 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 10.9, 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 10.9, 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 10.9, 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 10.9, 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 10.9, which was 0 lower than the previous day. The implied volatity was 16.33, 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 10.9, which was 0 lower than the previous day. The implied volatity was 13.80, 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 10.9, which was 0 lower than the previous day. The implied volatity was 13.07, 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 10.9, which was 0 lower than the previous day. The implied volatity was 13.07, the open interest changed by 0 which decreased total open position to 0
On 20 Feb ONGC was trading at 241.90. The strike last trading price was 10.9, which was 0 lower than the previous day. The implied volatity was 9.82, 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 10.9, which was 0 lower than the previous day. The implied volatity was 10.48, 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 10.9, which was 0 lower than the previous day. The implied volatity was 12.22, 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 10.9, which was 0 lower than the previous day. The implied volatity was 12.93, 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 10.9, which was 0 lower than the previous day. The implied volatity was 10.24, the open interest changed by 0 which decreased total open position to 0
On 11 Feb ONGC was trading at 238.95. The strike last trading price was 10.9, which was 0 lower than the previous day. The implied volatity was 9.42, 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 10.9, which was 0 lower than the previous day. The implied volatity was 4.09, the open interest changed by 0 which decreased total open position to 0
| ONGC 24APR2025 285 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 230.37 | 54.2 | -6.5 | - | 1 | 0 | 550 |
| 9 Apr | 221.94 | 60.7 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Apr | 226.66 | 60.7 | -9.65 | - | 2 | 0 | 550 |
| 7 Apr | 219.84 | 70.35 | 14.35 | - | 3 | 0 | 550 |
| 4 Apr | 226.01 | 56 | 14.6 | - | 3 | 0 | 547 |
| 3 Apr | 243.31 | 41.4 | 7.85 | 50.61 | 4 | 3 | 546 |
| 2 Apr | 250.64 | 33.55 | -2.45 | 31.38 | 2 | -1 | 544 |
| 1 Apr | 248.07 | 36 | 0 | 0.00 | 0 | 57 | 0 |
| 28 Mar | 246.38 | 36 | -4.05 | - | 96 | 57 | 544 |
| 27 Mar | 242.17 | 39 | -3 | - | 462 | 451 | 486 |
| 26 Mar | 239.72 | 42 | 7.55 | - | 35 | 34 | 34 |
| 25 Mar | 242.25 | 34.45 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 243.83 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 21 Mar | 242.42 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Mar | 232.12 | 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 |
| 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 |
| 20 Feb | 241.90 | 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 |
| 11 Feb | 238.95 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 261.65 | 0 | 0 | - | 0 | 0 | 0 |
For Oil And Natural Gas Corp. - strike price 285 expiring on 24APR2025
Delta for 285 PE is -
Historical price for 285 PE is as follows
On 11 Apr ONGC was trading at 230.37. The strike last trading price was 54.2, which was -6.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 550
On 9 Apr ONGC was trading at 221.94. The strike last trading price was 60.7, 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 8 Apr ONGC was trading at 226.66. The strike last trading price was 60.7, which was -9.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 550
On 7 Apr ONGC was trading at 219.84. The strike last trading price was 70.35, which was 14.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 550
On 4 Apr ONGC was trading at 226.01. The strike last trading price was 56, which was 14.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 547
On 3 Apr ONGC was trading at 243.31. The strike last trading price was 41.4, which was 7.85 higher than the previous day. The implied volatity was 50.61, the open interest changed by 3 which increased total open position to 546
On 2 Apr ONGC was trading at 250.64. The strike last trading price was 33.55, which was -2.45 lower than the previous day. The implied volatity was 31.38, the open interest changed by -1 which decreased total open position to 544
On 1 Apr ONGC was trading at 248.07. The strike last trading price was 36, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 57 which increased total open position to 0
On 28 Mar ONGC was trading at 246.38. The strike last trading price was 36, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by 57 which increased total open position to 544
On 27 Mar ONGC was trading at 242.17. The strike last trading price was 39, which was -3 lower than the previous day. The implied volatity was -, the open interest changed by 451 which increased total open position to 486
On 26 Mar ONGC was trading at 239.72. The strike last trading price was 42, which was 7.55 higher than the previous day. The implied volatity was -, the open interest changed by 34 which increased total open position to 34
On 25 Mar ONGC was trading at 242.25. The strike last trading price was 34.45, 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 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 21 Mar ONGC was trading at 242.42. 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 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 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 20 Feb ONGC was trading at 241.90. 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 11 Feb ONGC was trading at 238.95. 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
