ONGC
Oil And Natural Gas Corp.
Historical option data for ONGC
11 Apr 2025 04:11 PM IST
| ONGC 24APR2025 210 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.88
Vega: 0.09
Theta: -0.20
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 230.37 | 22.1 | 6.15 | 44.24 | 90 | -16 | 190 | |||
| 9 Apr | 221.94 | 16.35 | -3.05 | 42.71 | 108 | -7 | 207 | |||
|
|
||||||||||
| 8 Apr | 226.66 | 19.55 | 4.15 | 44.21 | 266 | -17 | 215 | |||
| 7 Apr | 219.84 | 15.75 | -2.75 | 48.58 | 2,107 | 150 | 233 | |||
| 4 Apr | 226.01 | 18.5 | -17.5 | 32.37 | 125 | 79 | 81 | |||
| 3 Apr | 243.31 | 36 | 0 | 0.00 | 0 | 0 | 0 | |||
| 2 Apr | 250.64 | 36 | 0 | 0.00 | 0 | 0 | 0 | |||
| 1 Apr | 248.07 | 36 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Mar | 246.38 | 36 | 0 | 0.00 | 0 | 0 | 0 | |||
| 27 Mar | 242.17 | 36 | 0 | 0.00 | 0 | 0 | 0 | |||
| 26 Mar | 239.72 | 36 | 0 | 0.00 | 0 | 0 | 0 | |||
| 25 Mar | 242.25 | 36 | 0 | 0.00 | 0 | 2 | 0 | |||
| 24 Mar | 243.83 | 36 | -17.1 | 36.11 | 2 | 0 | 0 | |||
| 21 Mar | 242.42 | 53.1 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 235.59 | 53.1 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 232.57 | 53.1 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 232.12 | 53.1 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 229.74 | 53.1 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 225.43 | 53.1 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 224.40 | 53.1 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 226.72 | 53.1 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 223.19 | 53.1 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 232.89 | 53.1 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 232.60 | 53.1 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 228.94 | 53.1 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 226.76 | 53.1 | 0 | - | 0 | 0 | 0 | |||
| 3 Mar | 225.13 | 53.1 | 0 | - | 0 | 0 | 0 | |||
| 28 Feb | 225.25 | 53.1 | 0 | - | 0 | 0 | 0 | |||
| 27 Feb | 231.00 | 0 | 0 | - | 0 | 0 | 0 | |||
| 17 Feb | 233.65 | 0 | 0 | - | 0 | 0 | 0 | |||
For Oil And Natural Gas Corp. - strike price 210 expiring on 24APR2025
Delta for 210 CE is 0.88
Historical price for 210 CE is as follows
On 11 Apr ONGC was trading at 230.37. The strike last trading price was 22.1, which was 6.15 higher than the previous day. The implied volatity was 44.24, the open interest changed by -16 which decreased total open position to 190
On 9 Apr ONGC was trading at 221.94. The strike last trading price was 16.35, which was -3.05 lower than the previous day. The implied volatity was 42.71, the open interest changed by -7 which decreased total open position to 207
On 8 Apr ONGC was trading at 226.66. The strike last trading price was 19.55, which was 4.15 higher than the previous day. The implied volatity was 44.21, the open interest changed by -17 which decreased total open position to 215
On 7 Apr ONGC was trading at 219.84. The strike last trading price was 15.75, which was -2.75 lower than the previous day. The implied volatity was 48.58, the open interest changed by 150 which increased total open position to 233
On 4 Apr ONGC was trading at 226.01. The strike last trading price was 18.5, which was -17.5 lower than the previous day. The implied volatity was 32.37, the open interest changed by 79 which increased total open position to 81
On 3 Apr ONGC was trading at 243.31. The strike last trading price was 36, 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 36, 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 36, 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 36, 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 36, 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 36, 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 36, 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 24 Mar ONGC was trading at 243.83. The strike last trading price was 36, which was -17.1 lower than the previous day. The implied volatity was 36.11, 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 53.1, 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 53.1, 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 53.1, 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 53.1, 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 53.1, 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 53.1, 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 53.1, 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 53.1, 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 53.1, 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 53.1, 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 53.1, 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 53.1, 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 53.1, 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 53.1, 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 53.1, 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 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 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
| ONGC 24APR2025 210 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.12
Vega: 0.09
Theta: -0.14
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 230.37 | 1.2 | -1.9 | 44.78 | 1,330 | -43 | 777 |
| 9 Apr | 221.94 | 2.9 | 0.45 | 45.76 | 1,846 | -53 | 814 |
| 8 Apr | 226.66 | 2.45 | -2.85 | 46.47 | 2,082 | -202 | 868 |
| 7 Apr | 219.84 | 5.15 | 3.25 | 53.00 | 6,538 | 323 | 1,069 |
| 4 Apr | 226.01 | 1.9 | 1.5 | 37.49 | 3,108 | 567 | 747 |
| 3 Apr | 243.31 | 0.4 | 0.15 | 38.31 | 151 | -25 | 182 |
| 2 Apr | 250.64 | 0.25 | -0.1 | 38.99 | 57 | 21 | 207 |
| 1 Apr | 248.07 | 0.35 | -0.1 | 39.25 | 124 | -11 | 186 |
| 28 Mar | 246.38 | 0.45 | -0.3 | 36.96 | 519 | -7 | 197 |
| 27 Mar | 242.17 | 0.7 | -0.1 | 37.02 | 50 | -4 | 204 |
| 26 Mar | 239.72 | 0.75 | 0.05 | 34.93 | 27 | 6 | 206 |
| 25 Mar | 242.25 | 0.7 | 0 | 35.18 | 40 | -3 | 200 |
| 24 Mar | 243.83 | 0.7 | 0.05 | 35.95 | 30 | 1 | 203 |
| 21 Mar | 242.42 | 0.65 | -0.5 | 32.88 | 153 | 53 | 193 |
| 20 Mar | 235.59 | 1.1 | -0.3 | 32.23 | 53 | 7 | 130 |
| 19 Mar | 232.57 | 1.4 | -0.4 | 31.72 | 78 | 31 | 124 |
| 18 Mar | 232.12 | 1.8 | -0.45 | 33.65 | 37 | -5 | 93 |
| 17 Mar | 229.74 | 2.25 | -0.8 | 33.37 | 109 | 45 | 96 |
| 13 Mar | 225.43 | 3.15 | 0.25 | 32.16 | 9 | -1 | 52 |
| 12 Mar | 224.40 | 2.9 | -0.2 | 29.95 | 2 | 0 | 53 |
| 11 Mar | 226.72 | 3.1 | -0.6 | 32.46 | 18 | -6 | 52 |
| 10 Mar | 223.19 | 3.7 | 0.9 | 31.75 | 73 | 58 | 58 |
| 7 Mar | 232.89 | 2.8 | 0 | 0.00 | 0 | 1 | 0 |
| 6 Mar | 232.60 | 2.8 | 0 | 34.70 | 2 | 0 | 43 |
| 5 Mar | 228.94 | 2.8 | -1.05 | 32.07 | 1 | 0 | 42 |
| 4 Mar | 226.76 | 3.85 | 0.05 | 34.22 | 1 | 0 | 43 |
| 3 Mar | 225.13 | 3.8 | 0 | 32.44 | 44 | 33 | 42 |
| 28 Feb | 225.25 | 3.8 | -0.1 | 31.88 | 31 | 6 | 9 |
| 27 Feb | 231.00 | 3.9 | 0.9 | 36.56 | 1 | 0 | 3 |
| 17 Feb | 233.65 | 3 | 2 | 32.56 | 6 | 2 | 3 |
For Oil And Natural Gas Corp. - strike price 210 expiring on 24APR2025
Delta for 210 PE is -0.12
Historical price for 210 PE is as follows
On 11 Apr ONGC was trading at 230.37. The strike last trading price was 1.2, which was -1.9 lower than the previous day. The implied volatity was 44.78, the open interest changed by -43 which decreased total open position to 777
On 9 Apr ONGC was trading at 221.94. The strike last trading price was 2.9, which was 0.45 higher than the previous day. The implied volatity was 45.76, the open interest changed by -53 which decreased total open position to 814
On 8 Apr ONGC was trading at 226.66. The strike last trading price was 2.45, which was -2.85 lower than the previous day. The implied volatity was 46.47, the open interest changed by -202 which decreased total open position to 868
On 7 Apr ONGC was trading at 219.84. The strike last trading price was 5.15, which was 3.25 higher than the previous day. The implied volatity was 53.00, the open interest changed by 323 which increased total open position to 1069
On 4 Apr ONGC was trading at 226.01. The strike last trading price was 1.9, which was 1.5 higher than the previous day. The implied volatity was 37.49, the open interest changed by 567 which increased total open position to 747
On 3 Apr ONGC was trading at 243.31. The strike last trading price was 0.4, which was 0.15 higher than the previous day. The implied volatity was 38.31, the open interest changed by -25 which decreased total open position to 182
On 2 Apr ONGC was trading at 250.64. The strike last trading price was 0.25, which was -0.1 lower than the previous day. The implied volatity was 38.99, the open interest changed by 21 which increased total open position to 207
On 1 Apr ONGC was trading at 248.07. The strike last trading price was 0.35, which was -0.1 lower than the previous day. The implied volatity was 39.25, the open interest changed by -11 which decreased total open position to 186
On 28 Mar ONGC was trading at 246.38. The strike last trading price was 0.45, which was -0.3 lower than the previous day. The implied volatity was 36.96, the open interest changed by -7 which decreased total open position to 197
On 27 Mar ONGC was trading at 242.17. The strike last trading price was 0.7, which was -0.1 lower than the previous day. The implied volatity was 37.02, the open interest changed by -4 which decreased total open position to 204
On 26 Mar ONGC was trading at 239.72. The strike last trading price was 0.75, which was 0.05 higher than the previous day. The implied volatity was 34.93, the open interest changed by 6 which increased total open position to 206
On 25 Mar ONGC was trading at 242.25. The strike last trading price was 0.7, which was 0 lower than the previous day. The implied volatity was 35.18, the open interest changed by -3 which decreased total open position to 200
On 24 Mar ONGC was trading at 243.83. The strike last trading price was 0.7, which was 0.05 higher than the previous day. The implied volatity was 35.95, the open interest changed by 1 which increased total open position to 203
On 21 Mar ONGC was trading at 242.42. The strike last trading price was 0.65, which was -0.5 lower than the previous day. The implied volatity was 32.88, the open interest changed by 53 which increased total open position to 193
On 20 Mar ONGC was trading at 235.59. The strike last trading price was 1.1, which was -0.3 lower than the previous day. The implied volatity was 32.23, the open interest changed by 7 which increased total open position to 130
On 19 Mar ONGC was trading at 232.57. The strike last trading price was 1.4, which was -0.4 lower than the previous day. The implied volatity was 31.72, the open interest changed by 31 which increased total open position to 124
On 18 Mar ONGC was trading at 232.12. The strike last trading price was 1.8, which was -0.45 lower than the previous day. The implied volatity was 33.65, the open interest changed by -5 which decreased total open position to 93
On 17 Mar ONGC was trading at 229.74. The strike last trading price was 2.25, which was -0.8 lower than the previous day. The implied volatity was 33.37, the open interest changed by 45 which increased total open position to 96
On 13 Mar ONGC was trading at 225.43. The strike last trading price was 3.15, which was 0.25 higher than the previous day. The implied volatity was 32.16, the open interest changed by -1 which decreased total open position to 52
On 12 Mar ONGC was trading at 224.40. The strike last trading price was 2.9, which was -0.2 lower than the previous day. The implied volatity was 29.95, the open interest changed by 0 which decreased total open position to 53
On 11 Mar ONGC was trading at 226.72. The strike last trading price was 3.1, which was -0.6 lower than the previous day. The implied volatity was 32.46, the open interest changed by -6 which decreased total open position to 52
On 10 Mar ONGC was trading at 223.19. The strike last trading price was 3.7, which was 0.9 higher than the previous day. The implied volatity was 31.75, the open interest changed by 58 which increased total open position to 58
On 7 Mar ONGC was trading at 232.89. The strike last trading price was 2.8, 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 6 Mar ONGC was trading at 232.60. The strike last trading price was 2.8, which was 0 lower than the previous day. The implied volatity was 34.70, the open interest changed by 0 which decreased total open position to 43
On 5 Mar ONGC was trading at 228.94. The strike last trading price was 2.8, which was -1.05 lower than the previous day. The implied volatity was 32.07, the open interest changed by 0 which decreased total open position to 42
On 4 Mar ONGC was trading at 226.76. The strike last trading price was 3.85, which was 0.05 higher than the previous day. The implied volatity was 34.22, the open interest changed by 0 which decreased total open position to 43
On 3 Mar ONGC was trading at 225.13. The strike last trading price was 3.8, which was 0 lower than the previous day. The implied volatity was 32.44, the open interest changed by 33 which increased total open position to 42
On 28 Feb ONGC was trading at 225.25. The strike last trading price was 3.8, which was -0.1 lower than the previous day. The implied volatity was 31.88, the open interest changed by 6 which increased total open position to 9
On 27 Feb ONGC was trading at 231.00. The strike last trading price was 3.9, which was 0.9 higher than the previous day. The implied volatity was 36.56, the open interest changed by 0 which decreased total open position to 3
On 17 Feb ONGC was trading at 233.65. The strike last trading price was 3, which was 2 higher than the previous day. The implied volatity was 32.56, the open interest changed by 2 which increased total open position to 3
