ONGC
Oil And Natural Gas Corp.
Historical option data for ONGC
08 Apr 2025 04:02 PM IST
| ONGC 24APR2025 290 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0.02
Theta: -0.02
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 8 Apr | 226.66 | 0.1 | -0.05 | 50.50 | 1 | 0 | 54 | |||
| 7 Apr | 219.84 | 0.15 | 0.05 | - | 26 | 0 | 53 | |||
| 4 Apr | 226.01 | 0.1 | -0.05 | 45.28 | 76 | 1 | 53 | |||
| 3 Apr | 243.31 | 0.15 | 0 | 33.91 | 34 | 12 | 52 | |||
| 2 Apr | 250.64 | 0.15 | 0 | 28.61 | 37 | 22 | 40 | |||
| 1 Apr | 248.07 | 0.15 | -0.1 | 29.13 | 112 | 17 | 18 | |||
| 28 Mar | 246.38 | 0.25 | -9.3 | 30.22 | 4 | 1 | 1 | |||
| 27 Mar | 242.17 | 9.55 | 0 | 0.00 | 0 | 0 | 0 | |||
| 26 Mar | 239.72 | 9.55 | 0 | 0.00 | 0 | 0 | 0 | |||
| 25 Mar | 242.25 | 9.55 | 0 | 0.00 | 0 | 0 | 0 | |||
| 24 Mar | 243.83 | 9.55 | 0 | 0.00 | 0 | 0 | 0 | |||
| 21 Mar | 242.42 | 9.55 | 0 | 0.00 | 0 | 0 | 0 | |||
| 18 Mar | 232.12 | 9.55 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 Mar | 224.40 | 9.55 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Mar | 226.72 | 9.55 | 0 | 0.00 | 0 | 0 | 0 | |||
| 10 Mar | 223.19 | 9.55 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Mar | 232.89 | 9.55 | 0 | 0.00 | 0 | 0 | 0 | |||
| 6 Mar | 232.60 | 9.55 | 0 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 3 Mar | 225.13 | 9.55 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Feb | 225.25 | 9.55 | 0 | 17.03 | 0 | 0 | 0 | |||
| 27 Feb | 231.00 | 9.55 | 0 | 14.72 | 0 | 0 | 0 | |||
| 26 Feb | 233.00 | 9.55 | 0 | 13.99 | 0 | 0 | 0 | |||
| 25 Feb | 233.00 | 9.55 | 0 | 13.99 | 0 | 0 | 0 | |||
| 20 Feb | 241.90 | 9.55 | 0 | 11.97 | 0 | 0 | 0 | |||
| 19 Feb | 238.30 | 9.55 | 0 | 12.46 | 0 | 0 | 0 | |||
| 17 Feb | 233.65 | 9.55 | 0 | 13.97 | 0 | 0 | 0 | |||
| 14 Feb | 230.50 | 9.55 | 0 | 13.96 | 0 | 0 | 0 | |||
| 12 Feb | 237.40 | 9.55 | 0 | 12.40 | 0 | 0 | 0 | |||
| 11 Feb | 238.95 | 9.55 | 0 | 10.93 | 0 | 0 | 0 | |||
For Oil And Natural Gas Corp. - strike price 290 expiring on 24APR2025
Delta for 290 CE is 0.01
Historical price for 290 CE is as follows
On 8 Apr ONGC was trading at 226.66. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 50.50, the open interest changed by 0 which decreased total open position to 54
On 7 Apr ONGC was trading at 219.84. The strike last trading price was 0.15, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 53
On 4 Apr ONGC was trading at 226.01. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 45.28, the open interest changed by 1 which increased total open position to 53
On 3 Apr ONGC was trading at 243.31. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 33.91, the open interest changed by 12 which increased total open position to 52
On 2 Apr ONGC was trading at 250.64. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 28.61, the open interest changed by 22 which increased total open position to 40
On 1 Apr ONGC was trading at 248.07. The strike last trading price was 0.15, which was -0.1 lower than the previous day. The implied volatity was 29.13, the open interest changed by 17 which increased total open position to 18
On 28 Mar ONGC was trading at 246.38. The strike last trading price was 0.25, which was -9.3 lower than the previous day. The implied volatity was 30.22, the open interest changed by 1 which increased total open position to 1
On 27 Mar ONGC was trading at 242.17. The strike last trading price was 9.55, 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 26 Mar ONGC was trading at 239.72. The strike last trading price was 9.55, 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 9.55, 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 24 Mar ONGC was trading at 243.83. The strike last trading price was 9.55, 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 9.55, 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 9.55, 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 9.55, 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 9.55, 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 9.55, 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 9.55, 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 9.55, 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 9.55, 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 9.55, which was 0 lower than the previous day. The implied volatity was 17.03, 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 9.55, which was 0 lower than the previous day. The implied volatity was 14.72, 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 9.55, which was 0 lower than the previous day. The implied volatity was 13.99, 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 9.55, which was 0 lower than the previous day. The implied volatity was 13.99, 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 9.55, which was 0 lower than the previous day. The implied volatity was 11.97, 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 9.55, which was 0 lower than the previous day. The implied volatity was 12.46, 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 9.55, which was 0 lower than the previous day. The implied volatity was 13.97, 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 9.55, which was 0 lower than the previous day. The implied volatity was 13.96, 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 9.55, which was 0 lower than the previous day. The implied volatity was 12.40, 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 9.55, which was 0 lower than the previous day. The implied volatity was 10.93, the open interest changed by 0 which decreased total open position to 0
| ONGC 24APR2025 290 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 | 61.6 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Apr | 219.84 | 61.6 | 0 | 0.00 | 0 | 2 | 0 |
| 4 Apr | 226.01 | 61.6 | 16.9 | - | 2 | 1 | 6 |
| 3 Apr | 243.31 | 44.7 | 4.7 | - | 3 | 2 | 4 |
| 2 Apr | 250.64 | 40 | 0.15 | 51.17 | 1 | 0 | 1 |
| 1 Apr | 248.07 | 39.85 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Mar | 246.38 | 39.85 | 1.85 | - | 1 | 0 | 0 |
| 27 Mar | 242.17 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Mar | 239.72 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 25 Mar | 242.25 | 0 | 0 | 0.00 | 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 |
For Oil And Natural Gas Corp. - strike price 290 expiring on 24APR2025
Delta for 290 PE is 0.00
Historical price for 290 PE is as follows
On 8 Apr ONGC was trading at 226.66. The strike last trading price was 61.6, 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 61.6, 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 4 Apr ONGC was trading at 226.01. The strike last trading price was 61.6, which was 16.9 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 6
On 3 Apr ONGC was trading at 243.31. The strike last trading price was 44.7, which was 4.7 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 4
On 2 Apr ONGC was trading at 250.64. The strike last trading price was 40, which was 0.15 higher than the previous day. The implied volatity was 51.17, the open interest changed by 0 which decreased total open position to 1
On 1 Apr ONGC was trading at 248.07. The strike last trading price was 39.85, 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 Mar ONGC was trading at 246.38. The strike last trading price was 39.85, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Mar ONGC was trading at 242.17. 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 26 Mar ONGC was trading at 239.72. 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 25 Mar ONGC was trading at 242.25. 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
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
