ONGC
Oil And Natural Gas Corp.
Historical option data for ONGC
08 Apr 2025 04:02 PM IST
| ONGC 24APR2025 215 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.75
Vega: 0.15
Theta: -0.24
Gamma: 0.02
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 8 Apr | 226.66 | 15.5 | 3.4 | 42.25 | 511 | -94 | 278 | |||
| 7 Apr | 219.84 | 12.3 | -1.95 | 46.88 | 3,675 | 230 | 372 | |||
|
|
||||||||||
| 4 Apr | 226.01 | 14.45 | -3.15 | 31.98 | 231 | 140 | 141 | |||
| 3 Apr | 243.31 | 17.6 | 0 | 0.00 | 0 | 0 | 0 | |||
| 2 Apr | 250.64 | 17.6 | 0 | 0.00 | 0 | 0 | 0 | |||
| 1 Apr | 248.07 | 17.6 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Mar | 246.38 | 17.6 | 0 | 0.00 | 0 | 0 | 0 | |||
| 27 Mar | 242.17 | 17.6 | 0 | 0.00 | 0 | 0 | 0 | |||
| 26 Mar | 239.72 | 17.6 | 0 | 0.00 | 0 | 0 | 0 | |||
| 25 Mar | 242.25 | 17.6 | 0 | 0.00 | 0 | 0 | 0 | |||
| 24 Mar | 243.83 | 17.6 | 0 | 0.00 | 0 | 0 | 0 | |||
| 21 Mar | 242.42 | 17.6 | 0 | 0.00 | 0 | 0 | 0 | |||
| 20 Mar | 235.59 | 17.6 | 0 | 0.00 | 0 | 0 | 0 | |||
| 19 Mar | 232.57 | 17.6 | 0 | 0.00 | 0 | 0 | 0 | |||
| 18 Mar | 232.12 | 17.6 | 0 | 0.00 | 0 | 0 | 0 | |||
| 17 Mar | 229.74 | 17.6 | 0 | 0.00 | 0 | 0 | 0 | |||
| 13 Mar | 225.43 | 17.6 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 Mar | 224.40 | 17.6 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Mar | 226.72 | 17.6 | 0 | 0.00 | 0 | 0 | 0 | |||
| 10 Mar | 223.19 | 17.6 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Mar | 232.89 | 17.6 | 0 | 0.00 | 0 | 0 | 0 | |||
| 6 Mar | 232.60 | 17.6 | 0 | 0.00 | 0 | 0 | 0 | |||
| 5 Mar | 228.94 | 17.6 | 0 | 0.00 | 0 | 0 | 0 | |||
| 4 Mar | 226.76 | 17.6 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Mar | 225.13 | 17.6 | 0 | 0.00 | 0 | 1 | 0 | |||
| 28 Feb | 225.25 | 17.6 | -31.4 | 26.66 | 1 | 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 215 expiring on 24APR2025
Delta for 215 CE is 0.75
Historical price for 215 CE is as follows
On 8 Apr ONGC was trading at 226.66. The strike last trading price was 15.5, which was 3.4 higher than the previous day. The implied volatity was 42.25, the open interest changed by -94 which decreased total open position to 278
On 7 Apr ONGC was trading at 219.84. The strike last trading price was 12.3, which was -1.95 lower than the previous day. The implied volatity was 46.88, the open interest changed by 230 which increased total open position to 372
On 4 Apr ONGC was trading at 226.01. The strike last trading price was 14.45, which was -3.15 lower than the previous day. The implied volatity was 31.98, the open interest changed by 140 which increased total open position to 141
On 3 Apr ONGC was trading at 243.31. The strike last trading price was 17.6, 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 17.6, 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 17.6, 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 17.6, 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 17.6, 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 17.6, 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 17.6, 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 17.6, 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 17.6, 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 17.6, 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 17.6, 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 17.6, 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 17.6, 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 17.6, 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 17.6, 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 11 Mar ONGC was trading at 226.72. The strike last trading price was 17.6, 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 10 Mar ONGC was trading at 223.19. The strike last trading price was 17.6, 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 7 Mar ONGC was trading at 232.89. The strike last trading price was 17.6, 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 6 Mar ONGC was trading at 232.60. The strike last trading price was 17.6, 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 5 Mar ONGC was trading at 228.94. The strike last trading price was 17.6, 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 4 Mar ONGC was trading at 226.76. The strike last trading price was 17.6, 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 3 Mar ONGC was trading at 225.13. The strike last trading price was 17.6, 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 28 Feb ONGC was trading at 225.25. The strike last trading price was 17.6, which was -31.4 lower than the previous day. The implied volatity was 26.66, 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 215 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.25
Vega: 0.15
Theta: -0.19
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 8 Apr | 226.66 | 3.3 | -3.6 | 43.64 | 1,739 | 115 | 784 |
| 7 Apr | 219.84 | 6.75 | 3.85 | 51.33 | 3,216 | 48 | 675 |
| 4 Apr | 226.01 | 2.9 | 2.35 | 36.49 | 2,454 | 321 | 633 |
| 3 Apr | 243.31 | 0.55 | 0.2 | 35.84 | 306 | 45 | 312 |
| 2 Apr | 250.64 | 0.35 | -0.05 | 36.86 | 239 | 9 | 279 |
| 1 Apr | 248.07 | 0.4 | -0.2 | 35.72 | 172 | -2 | 270 |
| 28 Mar | 246.38 | 0.6 | -0.4 | 34.75 | 338 | 10 | 272 |
| 27 Mar | 242.17 | 0.95 | -0.1 | 35.03 | 146 | 23 | 262 |
| 26 Mar | 239.72 | 1.05 | -0.05 | 33.14 | 62 | 28 | 237 |
| 25 Mar | 242.25 | 1.1 | 0.1 | 34.54 | 47 | 26 | 209 |
| 24 Mar | 243.83 | 1 | 0.1 | 34.57 | 58 | 1 | 183 |
| 21 Mar | 242.42 | 0.9 | -0.75 | 31.18 | 267 | 136 | 164 |
| 20 Mar | 235.59 | 1.65 | -0.35 | 31.38 | 14 | 12 | 27 |
| 19 Mar | 232.57 | 2 | -5.2 | 30.48 | 16 | 9 | 11 |
| 18 Mar | 232.12 | 7.2 | 0 | 0.00 | 0 | 0 | 0 |
| 17 Mar | 229.74 | 7.2 | 0 | 0.00 | 0 | 0 | 0 |
| 13 Mar | 225.43 | 7.2 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Mar | 224.40 | 7.2 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Mar | 226.72 | 7.2 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Mar | 223.19 | 7.2 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Mar | 232.89 | 7.2 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Mar | 232.60 | 7.2 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Mar | 228.94 | 7.2 | 0 | 0.00 | 0 | 1 | 0 |
| 4 Mar | 226.76 | 7.2 | 0.45 | 40.87 | 1 | 0 | 1 |
| 3 Mar | 225.13 | 6.75 | 1.7 | 37.51 | 1 | 0 | 1 |
| 28 Feb | 225.25 | 5.05 | 1.35 | 31.23 | 17 | 1 | 1 |
| 27 Feb | 231.00 | 3.7 | 0 | 6.55 | 0 | 0 | 0 |
| 17 Feb | 233.65 | 3.7 | 0 | 6.37 | 0 | 0 | 0 |
For Oil And Natural Gas Corp. - strike price 215 expiring on 24APR2025
Delta for 215 PE is -0.25
Historical price for 215 PE is as follows
On 8 Apr ONGC was trading at 226.66. The strike last trading price was 3.3, which was -3.6 lower than the previous day. The implied volatity was 43.64, the open interest changed by 115 which increased total open position to 784
On 7 Apr ONGC was trading at 219.84. The strike last trading price was 6.75, which was 3.85 higher than the previous day. The implied volatity was 51.33, the open interest changed by 48 which increased total open position to 675
On 4 Apr ONGC was trading at 226.01. The strike last trading price was 2.9, which was 2.35 higher than the previous day. The implied volatity was 36.49, the open interest changed by 321 which increased total open position to 633
On 3 Apr ONGC was trading at 243.31. The strike last trading price was 0.55, which was 0.2 higher than the previous day. The implied volatity was 35.84, the open interest changed by 45 which increased total open position to 312
On 2 Apr ONGC was trading at 250.64. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 36.86, the open interest changed by 9 which increased total open position to 279
On 1 Apr ONGC was trading at 248.07. The strike last trading price was 0.4, which was -0.2 lower than the previous day. The implied volatity was 35.72, the open interest changed by -2 which decreased total open position to 270
On 28 Mar ONGC was trading at 246.38. The strike last trading price was 0.6, which was -0.4 lower than the previous day. The implied volatity was 34.75, the open interest changed by 10 which increased total open position to 272
On 27 Mar ONGC was trading at 242.17. The strike last trading price was 0.95, which was -0.1 lower than the previous day. The implied volatity was 35.03, the open interest changed by 23 which increased total open position to 262
On 26 Mar ONGC was trading at 239.72. The strike last trading price was 1.05, which was -0.05 lower than the previous day. The implied volatity was 33.14, the open interest changed by 28 which increased total open position to 237
On 25 Mar ONGC was trading at 242.25. The strike last trading price was 1.1, which was 0.1 higher than the previous day. The implied volatity was 34.54, the open interest changed by 26 which increased total open position to 209
On 24 Mar ONGC was trading at 243.83. The strike last trading price was 1, which was 0.1 higher than the previous day. The implied volatity was 34.57, the open interest changed by 1 which increased total open position to 183
On 21 Mar ONGC was trading at 242.42. The strike last trading price was 0.9, which was -0.75 lower than the previous day. The implied volatity was 31.18, the open interest changed by 136 which increased total open position to 164
On 20 Mar ONGC was trading at 235.59. The strike last trading price was 1.65, which was -0.35 lower than the previous day. The implied volatity was 31.38, the open interest changed by 12 which increased total open position to 27
On 19 Mar ONGC was trading at 232.57. The strike last trading price was 2, which was -5.2 lower than the previous day. The implied volatity was 30.48, the open interest changed by 9 which increased total open position to 11
On 18 Mar ONGC was trading at 232.12. The strike last trading price was 7.2, 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 7.2, 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 7.2, 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 7.2, 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 11 Mar ONGC was trading at 226.72. The strike last trading price was 7.2, 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 10 Mar ONGC was trading at 223.19. The strike last trading price was 7.2, 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 7 Mar ONGC was trading at 232.89. The strike last trading price was 7.2, 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 6 Mar ONGC was trading at 232.60. The strike last trading price was 7.2, 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 5 Mar ONGC was trading at 228.94. The strike last trading price was 7.2, 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 4 Mar ONGC was trading at 226.76. The strike last trading price was 7.2, which was 0.45 higher than the previous day. The implied volatity was 40.87, the open interest changed by 0 which decreased total open position to 1
On 3 Mar ONGC was trading at 225.13. The strike last trading price was 6.75, which was 1.7 higher than the previous day. The implied volatity was 37.51, the open interest changed by 0 which decreased total open position to 1
On 28 Feb ONGC was trading at 225.25. The strike last trading price was 5.05, which was 1.35 higher than the previous day. The implied volatity was 31.23, the open interest changed by 1 which increased total open position to 1
On 27 Feb ONGC was trading at 231.00. The strike last trading price was 3.7, which was 0 lower than the previous day. The implied volatity was 6.55, 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 3.7, which was 0 lower than the previous day. The implied volatity was 6.37, the open interest changed by 0 which decreased total open position to 0
