ONGC
Oil And Natural Gas Corp.
Historical option data for ONGC
11 Apr 2025 04:11 PM IST
| ONGC 24APR2025 205 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 230.37 | 25 | 4.8 | - | 26 | -7 | 105 | |||
| 9 Apr | 221.94 | 20.45 | -2.65 | 43.94 | 31 | 15 | 112 | |||
| 8 Apr | 226.66 | 23.1 | 3.9 | 37.56 | 67 | -1 | 105 | |||
| 7 Apr | 219.84 | 19.55 | -3 | 50.34 | 316 | 107 | 114 | |||
| 4 Apr | 226.01 | 22.55 | 0.2 | 27.75 | 8 | 1 | 2 | |||
| 3 Apr | 243.31 | 22.35 | 0 | 0.00 | 0 | 0 | 0 | |||
| 2 Apr | 250.64 | 22.35 | 0 | 0.00 | 0 | 0 | 0 | |||
| 1 Apr | 248.07 | 22.35 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Mar | 246.38 | 22.35 | 0 | 0.00 | 0 | 0 | 0 | |||
| 27 Mar | 242.17 | 22.35 | 0 | 0.00 | 0 | 0 | 0 | |||
| 26 Mar | 239.72 | 22.35 | 0 | 0.00 | 0 | 0 | 0 | |||
| 25 Mar | 242.25 | 22.35 | 0 | 0.00 | 0 | 0 | 0 | |||
| 24 Mar | 243.83 | 22.35 | 0 | 0.00 | 0 | 0 | 0 | |||
| 21 Mar | 242.42 | 22.35 | 0 | 0.00 | 0 | 0 | 0 | |||
| 20 Mar | 235.59 | 22.35 | 0 | 0.00 | 0 | 0 | 0 | |||
| 19 Mar | 232.57 | 22.35 | 0 | 0.00 | 0 | 0 | 0 | |||
| 18 Mar | 232.12 | 22.35 | 0 | 0.00 | 0 | 0 | 0 | |||
| 17 Mar | 229.74 | 22.35 | 0 | 0.00 | 0 | 0 | 0 | |||
| 13 Mar | 225.43 | 22.35 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 Mar | 224.40 | 22.35 | -1.65 | 22.72 | 1 | 0 | 1 | |||
| 11 Mar | 226.72 | 24 | -33.35 | 19.29 | 1 | 0 | 0 | |||
|
|
||||||||||
| 10 Mar | 223.19 | 57.35 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 232.89 | 57.35 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 232.60 | 57.35 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 228.94 | 57.35 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 226.76 | 57.35 | 0 | - | 0 | 0 | 0 | |||
| 3 Mar | 225.13 | 57.35 | 0 | - | 0 | 0 | 0 | |||
| 28 Feb | 225.25 | 57.35 | 0 | - | 0 | 0 | 0 | |||
For Oil And Natural Gas Corp. - strike price 205 expiring on 24APR2025
Delta for 205 CE is -
Historical price for 205 CE is as follows
On 11 Apr ONGC was trading at 230.37. The strike last trading price was 25, which was 4.8 higher than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 105
On 9 Apr ONGC was trading at 221.94. The strike last trading price was 20.45, which was -2.65 lower than the previous day. The implied volatity was 43.94, the open interest changed by 15 which increased total open position to 112
On 8 Apr ONGC was trading at 226.66. The strike last trading price was 23.1, which was 3.9 higher than the previous day. The implied volatity was 37.56, the open interest changed by -1 which decreased total open position to 105
On 7 Apr ONGC was trading at 219.84. The strike last trading price was 19.55, which was -3 lower than the previous day. The implied volatity was 50.34, the open interest changed by 107 which increased total open position to 114
On 4 Apr ONGC was trading at 226.01. The strike last trading price was 22.55, which was 0.2 higher than the previous day. The implied volatity was 27.75, the open interest changed by 1 which increased total open position to 2
On 3 Apr ONGC was trading at 243.31. The strike last trading price was 22.35, 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 22.35, 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 22.35, 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 22.35, 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 22.35, 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 22.35, 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 22.35, 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 22.35, 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 22.35, 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 20 Mar ONGC was trading at 235.59. The strike last trading price was 22.35, 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 19 Mar ONGC was trading at 232.57. The strike last trading price was 22.35, 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 22.35, 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 22.35, 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 13 Mar ONGC was trading at 225.43. The strike last trading price was 22.35, 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 22.35, which was -1.65 lower than the previous day. The implied volatity was 22.72, the open interest changed by 0 which decreased total open position to 1
On 11 Mar ONGC was trading at 226.72. The strike last trading price was 24, which was -33.35 lower than the previous day. The implied volatity was 19.29, 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 57.35, 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 7 Mar ONGC was trading at 232.89. The strike last trading price was 57.35, 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 57.35, 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 57.35, 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 Mar ONGC was trading at 226.76. The strike last trading price was 57.35, 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 3 Mar ONGC was trading at 225.13. The strike last trading price was 57.35, 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 28 Feb ONGC was trading at 225.25. The strike last trading price was 57.35, 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 205 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.08
Vega: 0.06
Theta: -0.11
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 230.37 | 0.75 | -1.4 | 46.37 | 668 | -54 | 726 |
| 9 Apr | 221.94 | 2.05 | 0.25 | 47.95 | 567 | 46 | 781 |
| 8 Apr | 226.66 | 1.7 | -2.25 | 48.16 | 1,284 | 128 | 938 |
| 7 Apr | 219.84 | 3.8 | 2.55 | 54.17 | 3,574 | 249 | 811 |
| 4 Apr | 226.01 | 1.2 | 0.9 | 38.44 | 1,637 | 275 | 563 |
| 3 Apr | 243.31 | 0.3 | 0.1 | 40.94 | 100 | 0 | 289 |
| 2 Apr | 250.64 | 0.2 | -0.05 | 41.82 | 6 | 1 | 289 |
| 1 Apr | 248.07 | 0.25 | -0.05 | 41.25 | 135 | -17 | 288 |
| 28 Mar | 246.38 | 0.3 | -0.25 | 38.30 | 407 | 103 | 305 |
| 27 Mar | 242.17 | 0.5 | -0.05 | 38.74 | 34 | -6 | 201 |
| 26 Mar | 239.72 | 0.55 | -0.1 | 36.92 | 39 | 30 | 206 |
| 25 Mar | 242.25 | 0.65 | 0.2 | 38.98 | 42 | 11 | 176 |
| 24 Mar | 243.83 | 0.45 | -0.05 | 37.44 | 7 | 0 | 165 |
| 21 Mar | 242.42 | 0.5 | -0.6 | 35.01 | 56 | 9 | 165 |
| 20 Mar | 235.59 | 1.1 | 0.05 | 36.44 | 1 | 0 | 156 |
| 19 Mar | 232.57 | 1.05 | -0.15 | 33.67 | 41 | 28 | 156 |
| 18 Mar | 232.12 | 1.2 | -0.4 | 34.22 | 32 | 11 | 127 |
| 17 Mar | 229.74 | 1.6 | -0.65 | 34.46 | 52 | 11 | 121 |
| 13 Mar | 225.43 | 2.25 | -0.15 | 33.01 | 10 | -6 | 110 |
| 12 Mar | 224.40 | 2.4 | 0.15 | 32.76 | 18 | 0 | 116 |
| 11 Mar | 226.72 | 2.25 | -0.65 | 33.39 | 76 | 1 | 116 |
| 10 Mar | 223.19 | 3 | 1.15 | 34.09 | 63 | -4 | 115 |
| 7 Mar | 232.89 | 1.85 | 0.05 | 34.62 | 20 | 3 | 119 |
| 6 Mar | 232.60 | 1.8 | -0.2 | 33.91 | 42 | 24 | 114 |
| 5 Mar | 228.94 | 2 | -0.6 | 32.81 | 39 | -13 | 89 |
| 4 Mar | 226.76 | 2.6 | -0.15 | 33.65 | 50 | 21 | 101 |
| 3 Mar | 225.13 | 2.75 | 0 | 32.87 | 55 | 40 | 74 |
| 28 Feb | 225.25 | 2.75 | 0.55 | 32.27 | 34 | 33 | 33 |
For Oil And Natural Gas Corp. - strike price 205 expiring on 24APR2025
Delta for 205 PE is -0.08
Historical price for 205 PE is as follows
On 11 Apr ONGC was trading at 230.37. The strike last trading price was 0.75, which was -1.4 lower than the previous day. The implied volatity was 46.37, the open interest changed by -54 which decreased total open position to 726
On 9 Apr ONGC was trading at 221.94. The strike last trading price was 2.05, which was 0.25 higher than the previous day. The implied volatity was 47.95, the open interest changed by 46 which increased total open position to 781
On 8 Apr ONGC was trading at 226.66. The strike last trading price was 1.7, which was -2.25 lower than the previous day. The implied volatity was 48.16, the open interest changed by 128 which increased total open position to 938
On 7 Apr ONGC was trading at 219.84. The strike last trading price was 3.8, which was 2.55 higher than the previous day. The implied volatity was 54.17, the open interest changed by 249 which increased total open position to 811
On 4 Apr ONGC was trading at 226.01. The strike last trading price was 1.2, which was 0.9 higher than the previous day. The implied volatity was 38.44, the open interest changed by 275 which increased total open position to 563
On 3 Apr ONGC was trading at 243.31. The strike last trading price was 0.3, which was 0.1 higher than the previous day. The implied volatity was 40.94, the open interest changed by 0 which decreased total open position to 289
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 41.82, the open interest changed by 1 which increased total open position to 289
On 1 Apr ONGC was trading at 248.07. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 41.25, the open interest changed by -17 which decreased total open position to 288
On 28 Mar ONGC was trading at 246.38. The strike last trading price was 0.3, which was -0.25 lower than the previous day. The implied volatity was 38.30, the open interest changed by 103 which increased total open position to 305
On 27 Mar ONGC was trading at 242.17. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was 38.74, the open interest changed by -6 which decreased total open position to 201
On 26 Mar ONGC was trading at 239.72. The strike last trading price was 0.55, which was -0.1 lower than the previous day. The implied volatity was 36.92, the open interest changed by 30 which increased total open position to 206
On 25 Mar ONGC was trading at 242.25. The strike last trading price was 0.65, which was 0.2 higher than the previous day. The implied volatity was 38.98, the open interest changed by 11 which increased total open position to 176
On 24 Mar ONGC was trading at 243.83. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was 37.44, the open interest changed by 0 which decreased total open position to 165
On 21 Mar ONGC was trading at 242.42. The strike last trading price was 0.5, which was -0.6 lower than the previous day. The implied volatity was 35.01, the open interest changed by 9 which increased total open position to 165
On 20 Mar ONGC was trading at 235.59. The strike last trading price was 1.1, which was 0.05 higher than the previous day. The implied volatity was 36.44, the open interest changed by 0 which decreased total open position to 156
On 19 Mar ONGC was trading at 232.57. The strike last trading price was 1.05, which was -0.15 lower than the previous day. The implied volatity was 33.67, the open interest changed by 28 which increased total open position to 156
On 18 Mar ONGC was trading at 232.12. The strike last trading price was 1.2, which was -0.4 lower than the previous day. The implied volatity was 34.22, the open interest changed by 11 which increased total open position to 127
On 17 Mar ONGC was trading at 229.74. The strike last trading price was 1.6, which was -0.65 lower than the previous day. The implied volatity was 34.46, the open interest changed by 11 which increased total open position to 121
On 13 Mar ONGC was trading at 225.43. The strike last trading price was 2.25, which was -0.15 lower than the previous day. The implied volatity was 33.01, the open interest changed by -6 which decreased total open position to 110
On 12 Mar ONGC was trading at 224.40. The strike last trading price was 2.4, which was 0.15 higher than the previous day. The implied volatity was 32.76, the open interest changed by 0 which decreased total open position to 116
On 11 Mar ONGC was trading at 226.72. The strike last trading price was 2.25, which was -0.65 lower than the previous day. The implied volatity was 33.39, the open interest changed by 1 which increased total open position to 116
On 10 Mar ONGC was trading at 223.19. The strike last trading price was 3, which was 1.15 higher than the previous day. The implied volatity was 34.09, the open interest changed by -4 which decreased total open position to 115
On 7 Mar ONGC was trading at 232.89. The strike last trading price was 1.85, which was 0.05 higher than the previous day. The implied volatity was 34.62, the open interest changed by 3 which increased total open position to 119
On 6 Mar ONGC was trading at 232.60. The strike last trading price was 1.8, which was -0.2 lower than the previous day. The implied volatity was 33.91, the open interest changed by 24 which increased total open position to 114
On 5 Mar ONGC was trading at 228.94. The strike last trading price was 2, which was -0.6 lower than the previous day. The implied volatity was 32.81, the open interest changed by -13 which decreased total open position to 89
On 4 Mar ONGC was trading at 226.76. The strike last trading price was 2.6, which was -0.15 lower than the previous day. The implied volatity was 33.65, the open interest changed by 21 which increased total open position to 101
On 3 Mar ONGC was trading at 225.13. The strike last trading price was 2.75, which was 0 lower than the previous day. The implied volatity was 32.87, the open interest changed by 40 which increased total open position to 74
On 28 Feb ONGC was trading at 225.25. The strike last trading price was 2.75, which was 0.55 higher than the previous day. The implied volatity was 32.27, the open interest changed by 33 which increased total open position to 33
