ONGC
Oil And Natural Gas Corp.
Historical option data for ONGC
11 Apr 2025 04:11 PM IST
| ONGC 24APR2025 212.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.89
Vega: 0.08
Theta: -0.17
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 230.37 | 19.4 | 5.45 | 37.90 | 68 | -2 | 218 | |||
| 9 Apr | 221.94 | 14.5 | -2.85 | 42.58 | 49 | 2 | 220 | |||
|
|
||||||||||
| 8 Apr | 226.66 | 17.5 | 3.8 | 43.32 | 147 | -19 | 215 | |||
| 7 Apr | 219.84 | 14 | -2 | 47.86 | 1,019 | 170 | 235 | |||
| 4 Apr | 226.01 | 16.2 | -10.3 | 30.50 | 96 | 61 | 61 | |||
| 3 Apr | 243.31 | 26.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 2 Apr | 250.64 | 26.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 1 Apr | 248.07 | 26.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Mar | 246.38 | 26.5 | 0 | - | 0 | 0 | 0 | |||
| 27 Mar | 242.17 | 26.5 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 239.72 | 26.5 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 242.25 | 26.5 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 243.83 | 26.5 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 242.42 | 26.5 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 235.59 | 26.5 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 232.57 | 26.5 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 232.12 | 26.5 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 229.74 | 26.5 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 225.43 | 26.5 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 224.40 | 26.5 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 226.72 | 26.5 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 223.19 | 26.5 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 232.89 | 26.5 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 232.60 | 26.5 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 228.94 | 26.5 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 226.76 | 26.5 | 0 | - | 0 | 0 | 0 | |||
| 3 Mar | 225.13 | 26.5 | 0 | - | 0 | 0 | 0 | |||
| 28 Feb | 225.25 | 26.5 | 0 | - | 0 | 0 | 0 | |||
For Oil And Natural Gas Corp. - strike price 212.5 expiring on 24APR2025
Delta for 212.5 CE is 0.89
Historical price for 212.5 CE is as follows
On 11 Apr ONGC was trading at 230.37. The strike last trading price was 19.4, which was 5.45 higher than the previous day. The implied volatity was 37.90, the open interest changed by -2 which decreased total open position to 218
On 9 Apr ONGC was trading at 221.94. The strike last trading price was 14.5, which was -2.85 lower than the previous day. The implied volatity was 42.58, the open interest changed by 2 which increased total open position to 220
On 8 Apr ONGC was trading at 226.66. The strike last trading price was 17.5, which was 3.8 higher than the previous day. The implied volatity was 43.32, the open interest changed by -19 which decreased total open position to 215
On 7 Apr ONGC was trading at 219.84. The strike last trading price was 14, which was -2 lower than the previous day. The implied volatity was 47.86, the open interest changed by 170 which increased total open position to 235
On 4 Apr ONGC was trading at 226.01. The strike last trading price was 16.2, which was -10.3 lower than the previous day. The implied volatity was 30.50, the open interest changed by 61 which increased total open position to 61
On 3 Apr ONGC was trading at 243.31. The strike last trading price was 26.5, 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 26.5, 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 26.5, 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 26.5, 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 26.5, 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 26.5, 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 26.5, 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 26.5, 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 26.5, 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 26.5, 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 26.5, 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 26.5, 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 26.5, 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 26.5, 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 26.5, 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 26.5, 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 26.5, 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 26.5, 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 26.5, 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 26.5, 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 26.5, 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 26.5, 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 26.5, 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 212.5 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.14
Vega: 0.10
Theta: -0.16
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 230.37 | 1.45 | -2.25 | 43.42 | 221 | -47 | 180 |
| 9 Apr | 221.94 | 3.4 | 0.5 | 44.42 | 359 | 9 | 232 |
| 8 Apr | 226.66 | 2.85 | -3.25 | 45.11 | 487 | 9 | 238 |
| 7 Apr | 219.84 | 5.95 | 3.55 | 52.42 | 1,032 | 111 | 230 |
| 4 Apr | 226.01 | 2.3 | 1.9 | 36.62 | 423 | 133 | 135 |
| 3 Apr | 243.31 | 0.4 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Apr | 250.64 | 0.4 | -0.35 | 40.42 | 1 | 0 | 2 |
| 1 Apr | 248.07 | 0.75 | 0 | 43.12 | 1 | 1 | 1 |
| 28 Mar | 246.38 | 0.75 | -4.95 | 38.89 | 1 | 0 | 0 |
| 27 Mar | 242.17 | 5.7 | 0 | 15.06 | 0 | 0 | 0 |
| 26 Mar | 239.72 | 5.7 | 0 | 12.97 | 0 | 0 | 0 |
| 25 Mar | 242.25 | 5.7 | 0 | 13.39 | 0 | 0 | 0 |
| 24 Mar | 243.83 | 5.7 | 0 | 13.78 | 0 | 0 | 0 |
| 21 Mar | 242.42 | 5.7 | 0 | 12.93 | 0 | 0 | 0 |
| 20 Mar | 235.59 | 5.7 | 0 | 10.89 | 0 | 0 | 0 |
| 19 Mar | 232.57 | 5.7 | 0 | 9.70 | 0 | 0 | 0 |
| 18 Mar | 232.12 | 5.7 | 0 | 9.37 | 0 | 0 | 0 |
| 17 Mar | 229.74 | 5.7 | 0 | 8.58 | 0 | 0 | 0 |
| 13 Mar | 225.43 | 5.7 | 0 | 6.11 | 0 | 0 | 0 |
| 12 Mar | 224.40 | 5.7 | 0 | 5.64 | 0 | 0 | 0 |
| 11 Mar | 226.72 | 5.7 | 0 | 6.30 | 0 | 0 | 0 |
| 10 Mar | 223.19 | 5.7 | 0 | 5.13 | 0 | 0 | 0 |
| 7 Mar | 232.89 | 5.7 | 0 | 8.29 | 0 | 0 | 0 |
| 6 Mar | 232.60 | 5.7 | 0 | 7.98 | 0 | 0 | 0 |
| 5 Mar | 228.94 | 5.7 | 0 | 7.12 | 0 | 0 | 0 |
| 4 Mar | 226.76 | 5.7 | 0 | 6.13 | 0 | 0 | 0 |
| 3 Mar | 225.13 | 5.7 | 0 | 5.65 | 0 | 0 | 0 |
| 28 Feb | 225.25 | 5.7 | 0 | 5.71 | 0 | 0 | 0 |
For Oil And Natural Gas Corp. - strike price 212.5 expiring on 24APR2025
Delta for 212.5 PE is -0.14
Historical price for 212.5 PE is as follows
On 11 Apr ONGC was trading at 230.37. The strike last trading price was 1.45, which was -2.25 lower than the previous day. The implied volatity was 43.42, the open interest changed by -47 which decreased total open position to 180
On 9 Apr ONGC was trading at 221.94. The strike last trading price was 3.4, which was 0.5 higher than the previous day. The implied volatity was 44.42, the open interest changed by 9 which increased total open position to 232
On 8 Apr ONGC was trading at 226.66. The strike last trading price was 2.85, which was -3.25 lower than the previous day. The implied volatity was 45.11, the open interest changed by 9 which increased total open position to 238
On 7 Apr ONGC was trading at 219.84. The strike last trading price was 5.95, which was 3.55 higher than the previous day. The implied volatity was 52.42, the open interest changed by 111 which increased total open position to 230
On 4 Apr ONGC was trading at 226.01. The strike last trading price was 2.3, which was 1.9 higher than the previous day. The implied volatity was 36.62, the open interest changed by 133 which increased total open position to 135
On 3 Apr ONGC was trading at 243.31. The strike last trading price was 0.4, 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 0.4, which was -0.35 lower than the previous day. The implied volatity was 40.42, the open interest changed by 0 which decreased total open position to 2
On 1 Apr ONGC was trading at 248.07. The strike last trading price was 0.75, which was 0 lower than the previous day. The implied volatity was 43.12, the open interest changed by 1 which increased total open position to 1
On 28 Mar ONGC was trading at 246.38. The strike last trading price was 0.75, which was -4.95 lower than the previous day. The implied volatity was 38.89, 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 5.7, which was 0 lower than the previous day. The implied volatity was 15.06, 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 5.7, which was 0 lower than the previous day. The implied volatity was 12.97, 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 5.7, which was 0 lower than the previous day. The implied volatity was 13.39, 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 5.7, which was 0 lower than the previous day. The implied volatity was 13.78, 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 5.7, which was 0 lower than the previous day. The implied volatity was 12.93, 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 5.7, which was 0 lower than the previous day. The implied volatity was 10.89, 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 5.7, which was 0 lower than the previous day. The implied volatity was 9.70, 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 5.7, which was 0 lower than the previous day. The implied volatity was 9.37, 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 5.7, which was 0 lower than the previous day. The implied volatity was 8.58, 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 5.7, which was 0 lower than the previous day. The implied volatity was 6.11, 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 5.7, which was 0 lower than the previous day. The implied volatity was 5.64, 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 5.7, which was 0 lower than the previous day. The implied volatity was 6.30, 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 5.7, which was 0 lower than the previous day. The implied volatity was 5.13, 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 5.7, which was 0 lower than the previous day. The implied volatity was 8.29, 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 5.7, which was 0 lower than the previous day. The implied volatity was 7.98, 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 5.7, which was 0 lower than the previous day. The implied volatity was 7.12, 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 5.7, which was 0 lower than the previous day. The implied volatity was 6.13, 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 5.7, which was 0 lower than the previous day. The implied volatity was 5.65, 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 5.7, which was 0 lower than the previous day. The implied volatity was 5.71, the open interest changed by 0 which decreased total open position to 0
