ONGC
Oil And Natural Gas Corp.
Historical option data for ONGC
08 Apr 2025 04:02 PM IST
| ONGC 24APR2025 200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 8 Apr | 226.66 | 26.4 | 3.4 | - | 40 | 12 | 151 | |||
| 7 Apr | 219.84 | 23.55 | -3.4 | 51.44 | 275 | 130 | 135 | |||
| 4 Apr | 226.01 | 26.95 | -16.05 | - | 7 | 3 | 6 | |||
|
|
||||||||||
| 3 Apr | 243.31 | 43 | 0 | 0.00 | 0 | 0 | 0 | |||
| 2 Apr | 250.64 | 43 | 0 | 0.00 | 0 | 0 | 0 | |||
| 1 Apr | 248.07 | 43 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Mar | 246.38 | 43 | 0 | 0.00 | 0 | 0 | 0 | |||
| 27 Mar | 242.17 | 43 | 0 | 0.00 | 0 | 0 | 0 | |||
| 26 Mar | 239.72 | 43 | 0 | 0.00 | 0 | 2 | 0 | |||
| 25 Mar | 242.25 | 43 | -1.75 | - | 2 | 1 | 2 | |||
| 24 Mar | 243.83 | 44.75 | 0 | 0.00 | 0 | 1 | 0 | |||
| 21 Mar | 242.42 | 44.75 | -16.95 | 40.59 | 1 | 0 | 0 | |||
| 20 Mar | 235.59 | 61.7 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 232.57 | 61.7 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 232.12 | 61.7 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 229.74 | 61.7 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 225.43 | 61.7 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 224.40 | 61.7 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 226.72 | 61.7 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 223.19 | 61.7 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 228.94 | 61.7 | 0 | - | 0 | 0 | 0 | |||
For Oil And Natural Gas Corp. - strike price 200 expiring on 24APR2025
Delta for 200 CE is -
Historical price for 200 CE is as follows
On 8 Apr ONGC was trading at 226.66. The strike last trading price was 26.4, which was 3.4 higher than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 151
On 7 Apr ONGC was trading at 219.84. The strike last trading price was 23.55, which was -3.4 lower than the previous day. The implied volatity was 51.44, the open interest changed by 130 which increased total open position to 135
On 4 Apr ONGC was trading at 226.01. The strike last trading price was 26.95, which was -16.05 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 6
On 3 Apr ONGC was trading at 243.31. The strike last trading price was 43, 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 43, 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 43, 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 43, 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 43, 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 43, 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 25 Mar ONGC was trading at 242.25. The strike last trading price was 43, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 2
On 24 Mar ONGC was trading at 243.83. The strike last trading price was 44.75, 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 21 Mar ONGC was trading at 242.42. The strike last trading price was 44.75, which was -16.95 lower than the previous day. The implied volatity was 40.59, 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 61.7, 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 Mar ONGC was trading at 232.57. The strike last trading price was 61.7, 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 18 Mar ONGC was trading at 232.12. The strike last trading price was 61.7, 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 Mar ONGC was trading at 229.74. The strike last trading price was 61.7, 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 13 Mar ONGC was trading at 225.43. The strike last trading price was 61.7, 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 Mar ONGC was trading at 224.40. The strike last trading price was 61.7, 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 Mar ONGC was trading at 226.72. The strike last trading price was 61.7, 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 10 Mar ONGC was trading at 223.19. The strike last trading price was 61.7, 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 Mar ONGC was trading at 228.94. The strike last trading price was 61.7, 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
| ONGC 24APR2025 200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.10
Vega: 0.09
Theta: -0.13
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 8 Apr | 226.66 | 1.25 | -1.8 | 50.91 | 1,937 | 53 | 1,099 |
| 7 Apr | 219.84 | 2.9 | 2.15 | 56.56 | 4,271 | 133 | 1,046 |
| 4 Apr | 226.01 | 0.75 | 0.55 | 39.62 | 2,665 | 474 | 905 |
| 3 Apr | 243.31 | 0.15 | -0.05 | 40.81 | 263 | 190 | 431 |
| 2 Apr | 250.64 | 0.2 | 0 | 46.23 | 9 | -5 | 241 |
| 1 Apr | 248.07 | 0.2 | -0.05 | 44.01 | 134 | 114 | 248 |
| 28 Mar | 246.38 | 0.25 | -0.15 | 41.15 | 136 | 22 | 134 |
| 27 Mar | 242.17 | 0.4 | -0.05 | 41.33 | 30 | 16 | 119 |
| 26 Mar | 239.72 | 0.45 | -0.05 | 39.71 | 34 | 12 | 103 |
| 25 Mar | 242.25 | 0.5 | 0.1 | 41.14 | 12 | 3 | 89 |
| 24 Mar | 243.83 | 0.4 | 0.05 | 40.66 | 7 | 0 | 82 |
| 21 Mar | 242.42 | 0.35 | -0.3 | 36.46 | 32 | -11 | 81 |
| 20 Mar | 235.59 | 0.65 | -0.1 | 36.50 | 18 | 13 | 88 |
| 19 Mar | 232.57 | 0.75 | -0.25 | 35.17 | 51 | 28 | 74 |
| 18 Mar | 232.12 | 1 | 0.05 | 36.98 | 21 | 7 | 45 |
| 17 Mar | 229.74 | 0.7 | -0.95 | 31.58 | 53 | 20 | 37 |
| 13 Mar | 225.43 | 1.65 | -0.2 | 34.55 | 3 | 0 | 17 |
| 12 Mar | 224.40 | 1.85 | -0.3 | 34.60 | 11 | 0 | 16 |
| 11 Mar | 226.72 | 2.15 | 0 | 0.00 | 0 | 15 | 0 |
| 10 Mar | 223.19 | 2.15 | 0.45 | 34.79 | 18 | 15 | 15 |
| 5 Mar | 228.94 | 1.7 | 0.05 | 34.95 | 2 | 1 | 1 |
For Oil And Natural Gas Corp. - strike price 200 expiring on 24APR2025
Delta for 200 PE is -0.10
Historical price for 200 PE is as follows
On 8 Apr ONGC was trading at 226.66. The strike last trading price was 1.25, which was -1.8 lower than the previous day. The implied volatity was 50.91, the open interest changed by 53 which increased total open position to 1099
On 7 Apr ONGC was trading at 219.84. The strike last trading price was 2.9, which was 2.15 higher than the previous day. The implied volatity was 56.56, the open interest changed by 133 which increased total open position to 1046
On 4 Apr ONGC was trading at 226.01. The strike last trading price was 0.75, which was 0.55 higher than the previous day. The implied volatity was 39.62, the open interest changed by 474 which increased total open position to 905
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 40.81, the open interest changed by 190 which increased total open position to 431
On 2 Apr ONGC was trading at 250.64. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 46.23, the open interest changed by -5 which decreased total open position to 241
On 1 Apr ONGC was trading at 248.07. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 44.01, the open interest changed by 114 which increased total open position to 248
On 28 Mar ONGC was trading at 246.38. The strike last trading price was 0.25, which was -0.15 lower than the previous day. The implied volatity was 41.15, the open interest changed by 22 which increased total open position to 134
On 27 Mar ONGC was trading at 242.17. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 41.33, the open interest changed by 16 which increased total open position to 119
On 26 Mar ONGC was trading at 239.72. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was 39.71, the open interest changed by 12 which increased total open position to 103
On 25 Mar ONGC was trading at 242.25. The strike last trading price was 0.5, which was 0.1 higher than the previous day. The implied volatity was 41.14, the open interest changed by 3 which increased total open position to 89
On 24 Mar ONGC was trading at 243.83. The strike last trading price was 0.4, which was 0.05 higher than the previous day. The implied volatity was 40.66, the open interest changed by 0 which decreased total open position to 82
On 21 Mar ONGC was trading at 242.42. The strike last trading price was 0.35, which was -0.3 lower than the previous day. The implied volatity was 36.46, the open interest changed by -11 which decreased total open position to 81
On 20 Mar ONGC was trading at 235.59. The strike last trading price was 0.65, which was -0.1 lower than the previous day. The implied volatity was 36.50, the open interest changed by 13 which increased total open position to 88
On 19 Mar ONGC was trading at 232.57. The strike last trading price was 0.75, which was -0.25 lower than the previous day. The implied volatity was 35.17, the open interest changed by 28 which increased total open position to 74
On 18 Mar ONGC was trading at 232.12. The strike last trading price was 1, which was 0.05 higher than the previous day. The implied volatity was 36.98, the open interest changed by 7 which increased total open position to 45
On 17 Mar ONGC was trading at 229.74. The strike last trading price was 0.7, which was -0.95 lower than the previous day. The implied volatity was 31.58, the open interest changed by 20 which increased total open position to 37
On 13 Mar ONGC was trading at 225.43. The strike last trading price was 1.65, which was -0.2 lower than the previous day. The implied volatity was 34.55, the open interest changed by 0 which decreased total open position to 17
On 12 Mar ONGC was trading at 224.40. The strike last trading price was 1.85, which was -0.3 lower than the previous day. The implied volatity was 34.60, the open interest changed by 0 which decreased total open position to 16
On 11 Mar ONGC was trading at 226.72. The strike last trading price was 2.15, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 15 which increased total open position to 0
On 10 Mar ONGC was trading at 223.19. The strike last trading price was 2.15, which was 0.45 higher than the previous day. The implied volatity was 34.79, the open interest changed by 15 which increased total open position to 15
On 5 Mar ONGC was trading at 228.94. The strike last trading price was 1.7, which was 0.05 higher than the previous day. The implied volatity was 34.95, the open interest changed by 1 which increased total open position to 1
