ONGC
Oil And Natural Gas Corp.
Historical option data for ONGC
11 Apr 2025 04:11 PM IST
| ONGC 24APR2025 300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 230.37 | 0.1 | 0.05 | - | 46 | -5 | 908 | |||
| 9 Apr | 221.94 | 0.05 | -0.05 | - | 77 | -32 | 913 | |||
| 8 Apr | 226.66 | 0.15 | 0.05 | - | 353 | 27 | 945 | |||
| 7 Apr | 219.84 | 0.1 | 0.05 | - | 233 | 35 | 918 | |||
| 4 Apr | 226.01 | 0.05 | -0.05 | 46.51 | 44 | -5 | 883 | |||
| 3 Apr | 243.31 | 0.1 | -0.05 | 37.44 | 324 | 57 | 887 | |||
| 2 Apr | 250.64 | 0.15 | 0 | 34.12 | 84 | 10 | 830 | |||
| 1 Apr | 248.07 | 0.15 | -0.05 | 34.59 | 173 | 49 | 820 | |||
| 28 Mar | 246.38 | 0.15 | -0.1 | 32.86 | 1,172 | 545 | 771 | |||
| 27 Mar | 242.17 | 0.2 | -0.05 | 36.05 | 106 | 35 | 222 | |||
| 26 Mar | 239.72 | 0.3 | 0 | 39.54 | 19 | 10 | 187 | |||
| 25 Mar | 242.25 | 0.3 | -0.05 | 37.67 | 48 | 35 | 175 | |||
| 24 Mar | 243.83 | 0.35 | 0.05 | 36.84 | 73 | 57 | 140 | |||
| 21 Mar | 242.42 | 0.3 | -0.1 | 35.12 | 85 | 49 | 81 | |||
| 18 Mar | 232.12 | 0.4 | 0.05 | 41.07 | 4 | 0 | 32 | |||
| 12 Mar | 224.40 | 0.3 | -0.2 | 40.65 | 7 | 3 | 32 | |||
| 11 Mar | 226.72 | 0.5 | 0 | 42.51 | 1 | 0 | 29 | |||
| 10 Mar | 223.19 | 0.5 | -0.1 | 43.78 | 4 | 1 | 27 | |||
|
|
||||||||||
| 7 Mar | 232.89 | 0.6 | 0 | 37.77 | 1 | 0 | 26 | |||
| 6 Mar | 232.60 | 0.6 | 0.1 | 37.87 | 1 | 0 | 26 | |||
| 3 Mar | 225.13 | 0.5 | -0.2 | 39.25 | 2 | 0 | 27 | |||
| 28 Feb | 225.25 | 0.7 | -0.3 | 40.52 | 1 | 2 | 28 | |||
| 27 Feb | 231.00 | 1 | -0.05 | 39.79 | 3 | 1 | 26 | |||
| 26 Feb | 233.00 | 1.05 | -0.3 | 38.54 | 20 | 18 | 23 | |||
| 25 Feb | 233.00 | 1.05 | -0.3 | 38.54 | 20 | 16 | 23 | |||
| 20 Feb | 241.90 | 1.35 | 0 | 33.59 | 2 | 0 | 7 | |||
| 19 Feb | 238.30 | 1.35 | 0.3 | 35.41 | 2 | 0 | 5 | |||
| 17 Feb | 233.65 | 1.05 | 0 | 35.64 | 1 | 0 | 4 | |||
| 14 Feb | 230.50 | 1.05 | -0.3 | 36.30 | 1 | 0 | 3 | |||
| 12 Feb | 237.40 | 1.35 | -0.45 | 33.45 | 1 | 0 | 3 | |||
| 11 Feb | 238.95 | 1.8 | -0.2 | 35.28 | 1 | 0 | 2 | |||
| 4 Feb | 254.10 | 2 | -5.3 | 26.81 | 2 | 1 | 1 | |||
For Oil And Natural Gas Corp. - strike price 300 expiring on 24APR2025
Delta for 300 CE is -
Historical price for 300 CE is as follows
On 11 Apr ONGC was trading at 230.37. The strike last trading price was 0.1, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 908
On 9 Apr ONGC was trading at 221.94. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -32 which decreased total open position to 913
On 8 Apr ONGC was trading at 226.66. 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 27 which increased total open position to 945
On 7 Apr ONGC was trading at 219.84. The strike last trading price was 0.1, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 35 which increased total open position to 918
On 4 Apr ONGC was trading at 226.01. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was 46.51, the open interest changed by -5 which decreased total open position to 883
On 3 Apr ONGC was trading at 243.31. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 37.44, the open interest changed by 57 which increased total open position to 887
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 34.12, the open interest changed by 10 which increased total open position to 830
On 1 Apr ONGC was trading at 248.07. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 34.59, the open interest changed by 49 which increased total open position to 820
On 28 Mar ONGC was trading at 246.38. The strike last trading price was 0.15, which was -0.1 lower than the previous day. The implied volatity was 32.86, the open interest changed by 545 which increased total open position to 771
On 27 Mar ONGC was trading at 242.17. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 36.05, the open interest changed by 35 which increased total open position to 222
On 26 Mar ONGC was trading at 239.72. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 39.54, the open interest changed by 10 which increased total open position to 187
On 25 Mar ONGC was trading at 242.25. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 37.67, the open interest changed by 35 which increased total open position to 175
On 24 Mar ONGC was trading at 243.83. The strike last trading price was 0.35, which was 0.05 higher than the previous day. The implied volatity was 36.84, the open interest changed by 57 which increased total open position to 140
On 21 Mar ONGC was trading at 242.42. The strike last trading price was 0.3, which was -0.1 lower than the previous day. The implied volatity was 35.12, the open interest changed by 49 which increased total open position to 81
On 18 Mar ONGC was trading at 232.12. The strike last trading price was 0.4, which was 0.05 higher than the previous day. The implied volatity was 41.07, the open interest changed by 0 which decreased total open position to 32
On 12 Mar ONGC was trading at 224.40. The strike last trading price was 0.3, which was -0.2 lower than the previous day. The implied volatity was 40.65, the open interest changed by 3 which increased total open position to 32
On 11 Mar ONGC was trading at 226.72. The strike last trading price was 0.5, which was 0 lower than the previous day. The implied volatity was 42.51, the open interest changed by 0 which decreased total open position to 29
On 10 Mar ONGC was trading at 223.19. The strike last trading price was 0.5, which was -0.1 lower than the previous day. The implied volatity was 43.78, the open interest changed by 1 which increased total open position to 27
On 7 Mar ONGC was trading at 232.89. The strike last trading price was 0.6, which was 0 lower than the previous day. The implied volatity was 37.77, the open interest changed by 0 which decreased total open position to 26
On 6 Mar ONGC was trading at 232.60. The strike last trading price was 0.6, which was 0.1 higher than the previous day. The implied volatity was 37.87, the open interest changed by 0 which decreased total open position to 26
On 3 Mar ONGC was trading at 225.13. The strike last trading price was 0.5, which was -0.2 lower than the previous day. The implied volatity was 39.25, the open interest changed by 0 which decreased total open position to 27
On 28 Feb ONGC was trading at 225.25. The strike last trading price was 0.7, which was -0.3 lower than the previous day. The implied volatity was 40.52, the open interest changed by 2 which increased total open position to 28
On 27 Feb ONGC was trading at 231.00. The strike last trading price was 1, which was -0.05 lower than the previous day. The implied volatity was 39.79, the open interest changed by 1 which increased total open position to 26
On 26 Feb ONGC was trading at 233.00. The strike last trading price was 1.05, which was -0.3 lower than the previous day. The implied volatity was 38.54, the open interest changed by 18 which increased total open position to 23
On 25 Feb ONGC was trading at 233.00. The strike last trading price was 1.05, which was -0.3 lower than the previous day. The implied volatity was 38.54, the open interest changed by 16 which increased total open position to 23
On 20 Feb ONGC was trading at 241.90. The strike last trading price was 1.35, which was 0 lower than the previous day. The implied volatity was 33.59, the open interest changed by 0 which decreased total open position to 7
On 19 Feb ONGC was trading at 238.30. The strike last trading price was 1.35, which was 0.3 higher than the previous day. The implied volatity was 35.41, the open interest changed by 0 which decreased total open position to 5
On 17 Feb ONGC was trading at 233.65. The strike last trading price was 1.05, which was 0 lower than the previous day. The implied volatity was 35.64, the open interest changed by 0 which decreased total open position to 4
On 14 Feb ONGC was trading at 230.50. The strike last trading price was 1.05, which was -0.3 lower than the previous day. The implied volatity was 36.30, the open interest changed by 0 which decreased total open position to 3
On 12 Feb ONGC was trading at 237.40. The strike last trading price was 1.35, which was -0.45 lower than the previous day. The implied volatity was 33.45, the open interest changed by 0 which decreased total open position to 3
On 11 Feb ONGC was trading at 238.95. The strike last trading price was 1.8, which was -0.2 lower than the previous day. The implied volatity was 35.28, the open interest changed by 0 which decreased total open position to 2
On 4 Feb ONGC was trading at 254.10. The strike last trading price was 2, which was -5.3 lower than the previous day. The implied volatity was 26.81, the open interest changed by 1 which increased total open position to 1
| ONGC 24APR2025 300 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 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Apr | 221.94 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Apr | 226.66 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Apr | 219.84 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Apr | 226.01 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Apr | 243.31 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Apr | 250.64 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Apr | 248.07 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Mar | 246.38 | 0 | 0 | 0.00 | 0 | 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 |
| 4 Feb | 254.10 | 0 | 0 | - | 0 | 0 | 0 |
For Oil And Natural Gas Corp. - strike price 300 expiring on 24APR2025
Delta for 300 PE is 0.00
Historical price for 300 PE is as follows
On 11 Apr ONGC was trading at 230.37. 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 9 Apr ONGC was trading at 221.94. 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 8 Apr ONGC was trading at 226.66. 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 Apr ONGC was trading at 219.84. 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 Apr ONGC was trading at 226.01. 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 Apr ONGC was trading at 243.31. 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 2 Apr ONGC was trading at 250.64. 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 1 Apr ONGC was trading at 248.07. 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 Mar ONGC was trading at 246.38. 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 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
On 4 Feb ONGC was trading at 254.10. 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
