ONGC
Oil And Natural Gas Corp.
Historical option data for ONGC
08 Apr 2025 05:52 PM IST
| ONGC 24APR2025 207.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.85
Vega: 0.11
Theta: -0.20
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 8 Apr | 226.66 | 21.6 | 4.4 | 44.49 | 88 | 2 | 138 | |||
| 7 Apr | 219.84 | 17.45 | -2.55 | 48.40 | 253 | 61 | 136 | |||
| 4 Apr | 226.01 | 20.35 | -9.75 | 29.13 | 103 | 74 | 74 | |||
| 3 Apr | 243.31 | 30.1 | 0 | 0.00 | 0 | 0 | 0 | |||
| 2 Apr | 250.64 | 30.1 | 0 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 1 Apr | 248.07 | 30.1 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Mar | 246.38 | 30.1 | 0 | - | 0 | 0 | 0 | |||
| 27 Mar | 242.17 | 30.1 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 239.72 | 30.1 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 242.25 | 30.1 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 243.83 | 30.1 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 242.42 | 30.1 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 235.59 | 30.1 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 232.57 | 30.1 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 232.12 | 30.1 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 229.74 | 30.1 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 225.43 | 30.1 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 224.40 | 30.1 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 226.72 | 30.1 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 223.19 | 30.1 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 232.89 | 30.1 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 232.60 | 30.1 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 228.94 | 30.1 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 226.76 | 30.1 | 0 | - | 0 | 0 | 0 | |||
| 3 Mar | 225.13 | 30.1 | 0 | - | 0 | 0 | 0 | |||
| 28 Feb | 225.25 | 30.1 | 0 | - | 0 | 0 | 0 | |||
For Oil And Natural Gas Corp. - strike price 207.5 expiring on 24APR2025
Delta for 207.5 CE is 0.85
Historical price for 207.5 CE is as follows
On 8 Apr ONGC was trading at 226.66. The strike last trading price was 21.6, which was 4.4 higher than the previous day. The implied volatity was 44.49, the open interest changed by 2 which increased total open position to 138
On 7 Apr ONGC was trading at 219.84. The strike last trading price was 17.45, which was -2.55 lower than the previous day. The implied volatity was 48.40, the open interest changed by 61 which increased total open position to 136
On 4 Apr ONGC was trading at 226.01. The strike last trading price was 20.35, which was -9.75 lower than the previous day. The implied volatity was 29.13, the open interest changed by 74 which increased total open position to 74
On 3 Apr ONGC was trading at 243.31. The strike last trading price was 30.1, 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 30.1, 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 30.1, 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 30.1, 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 Mar ONGC was trading at 242.17. The strike last trading price was 30.1, 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 Mar ONGC was trading at 239.72. The strike last trading price was 30.1, 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 Mar ONGC was trading at 242.25. The strike last trading price was 30.1, 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 30.1, 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 21 Mar ONGC was trading at 242.42. The strike last trading price was 30.1, 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 Mar ONGC was trading at 235.59. The strike last trading price was 30.1, 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 30.1, 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 30.1, 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 30.1, 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 30.1, 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 30.1, 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 30.1, 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 30.1, 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 30.1, 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 30.1, 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 30.1, 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 30.1, 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 30.1, 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 30.1, 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 207.5 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.16
Vega: 0.12
Theta: -0.16
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 8 Apr | 226.66 | 2 | -2.6 | 46.93 | 443 | 2 | 149 |
| 7 Apr | 219.84 | 4.5 | 3 | 54.00 | 887 | 48 | 147 |
| 4 Apr | 226.01 | 1.45 | 1.1 | 37.41 | 247 | 67 | 99 |
| 3 Apr | 243.31 | 0.35 | 0.1 | 39.67 | 7 | 1 | 32 |
| 2 Apr | 250.64 | 0.25 | 0 | 41.30 | 14 | 0 | 31 |
| 1 Apr | 248.07 | 0.25 | -0.2 | 39.10 | 23 | 0 | 31 |
| 28 Mar | 246.38 | 0.45 | -0.2 | 39.11 | 33 | 30 | 31 |
| 27 Mar | 242.17 | 0.65 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Mar | 239.72 | 0.65 | 0 | 0.00 | 0 | 1 | 0 |
| 25 Mar | 242.25 | 0.65 | -3.7 | 36.78 | 3 | 0 | 0 |
| 24 Mar | 243.83 | 4.35 | 0 | 16.47 | 0 | 0 | 0 |
| 21 Mar | 242.42 | 4.35 | 0 | 15.62 | 0 | 0 | 0 |
| 20 Mar | 235.59 | 4.35 | 0 | 12.52 | 0 | 0 | 0 |
| 19 Mar | 232.57 | 4.35 | 0 | 11.69 | 0 | 0 | 0 |
| 18 Mar | 232.12 | 4.35 | 0 | 11.26 | 0 | 0 | 0 |
| 17 Mar | 229.74 | 4.35 | 0 | 10.42 | 0 | 0 | 0 |
| 13 Mar | 225.43 | 4.35 | 0 | 8.04 | 0 | 0 | 0 |
| 12 Mar | 224.40 | 4.35 | 0 | 7.71 | 0 | 0 | 0 |
| 11 Mar | 226.72 | 4.35 | 0 | 8.08 | 0 | 0 | 0 |
| 10 Mar | 223.19 | 4.35 | 0 | 7.13 | 0 | 0 | 0 |
| 7 Mar | 232.89 | 4.35 | 0 | 10.56 | 0 | 0 | 0 |
| 6 Mar | 232.60 | 4.35 | 0 | 10.32 | 0 | 0 | 0 |
| 5 Mar | 228.94 | 4.35 | 0 | 8.75 | 0 | 0 | 0 |
| 4 Mar | 226.76 | 4.35 | 0 | 7.90 | 0 | 0 | 0 |
| 3 Mar | 225.13 | 4.35 | 0 | 7.42 | 0 | 0 | 0 |
| 28 Feb | 225.25 | 4.35 | 0 | 7.33 | 0 | 0 | 0 |
For Oil And Natural Gas Corp. - strike price 207.5 expiring on 24APR2025
Delta for 207.5 PE is -0.16
Historical price for 207.5 PE is as follows
On 8 Apr ONGC was trading at 226.66. The strike last trading price was 2, which was -2.6 lower than the previous day. The implied volatity was 46.93, the open interest changed by 2 which increased total open position to 149
On 7 Apr ONGC was trading at 219.84. The strike last trading price was 4.5, which was 3 higher than the previous day. The implied volatity was 54.00, the open interest changed by 48 which increased total open position to 147
On 4 Apr ONGC was trading at 226.01. The strike last trading price was 1.45, which was 1.1 higher than the previous day. The implied volatity was 37.41, the open interest changed by 67 which increased total open position to 99
On 3 Apr ONGC was trading at 243.31. The strike last trading price was 0.35, which was 0.1 higher than the previous day. The implied volatity was 39.67, the open interest changed by 1 which increased total open position to 32
On 2 Apr ONGC was trading at 250.64. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 41.30, the open interest changed by 0 which decreased total open position to 31
On 1 Apr ONGC was trading at 248.07. The strike last trading price was 0.25, which was -0.2 lower than the previous day. The implied volatity was 39.10, the open interest changed by 0 which decreased total open position to 31
On 28 Mar ONGC was trading at 246.38. The strike last trading price was 0.45, which was -0.2 lower than the previous day. The implied volatity was 39.11, the open interest changed by 30 which increased total open position to 31
On 27 Mar ONGC was trading at 242.17. The strike last trading price was 0.65, 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 0.65, 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 25 Mar ONGC was trading at 242.25. The strike last trading price was 0.65, which was -3.7 lower than the previous day. The implied volatity was 36.78, 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 4.35, which was 0 lower than the previous day. The implied volatity was 16.47, 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 4.35, which was 0 lower than the previous day. The implied volatity was 15.62, 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 4.35, which was 0 lower than the previous day. The implied volatity was 12.52, 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 4.35, which was 0 lower than the previous day. The implied volatity was 11.69, 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 4.35, which was 0 lower than the previous day. The implied volatity was 11.26, 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 4.35, which was 0 lower than the previous day. The implied volatity was 10.42, 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 4.35, which was 0 lower than the previous day. The implied volatity was 8.04, 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 4.35, which was 0 lower than the previous day. The implied volatity was 7.71, 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 4.35, which was 0 lower than the previous day. The implied volatity was 8.08, 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 4.35, which was 0 lower than the previous day. The implied volatity was 7.13, 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 4.35, which was 0 lower than the previous day. The implied volatity was 10.56, 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 4.35, which was 0 lower than the previous day. The implied volatity was 10.32, 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 4.35, which was 0 lower than the previous day. The implied volatity was 8.75, 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 4.35, which was 0 lower than the previous day. The implied volatity was 7.90, 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 4.35, which was 0 lower than the previous day. The implied volatity was 7.42, 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 4.35, which was 0 lower than the previous day. The implied volatity was 7.33, the open interest changed by 0 which decreased total open position to 0
