ONGC
Oil And Natural Gas Corp.
Historical option data for ONGC
11 Apr 2025 04:11 PM IST
| ONGC 24APR2025 217.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.81
Vega: 0.12
Theta: -0.22
Gamma: 0.02
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 230.37 | 15.35 | 4.9 | 38.73 | 99 | -43 | 194 | |||
| 9 Apr | 221.94 | 10.8 | -2.75 | 40.26 | 292 | 32 | 236 | |||
| 8 Apr | 226.66 | 13.6 | 3.1 | 41.29 | 335 | -25 | 203 | |||
| 7 Apr | 219.84 | 10.75 | -1.3 | 46.20 | 1,098 | 127 | 229 | |||
| 4 Apr | 226.01 | 12.35 | -16.8 | 30.41 | 164 | 98 | 102 | |||
| 3 Apr | 243.31 | 29.15 | 4.4 | 46.02 | 5 | 2 | 4 | |||
| 2 Apr | 250.64 | 24.75 | 0 | 0.00 | 0 | 0 | 0 | |||
| 1 Apr | 248.07 | 24.75 | 0 | 0.00 | 0 | 2 | 0 | |||
| 28 Mar | 246.38 | 24.75 | 0 | 0.00 | 0 | 2 | 0 | |||
| 27 Mar | 242.17 | 24.75 | 1.6 | - | 2 | 0 | 0 | |||
| 26 Mar | 239.72 | 23.15 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 242.25 | 23.15 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 243.83 | 23.15 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 242.42 | 23.15 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 235.59 | 23.15 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 232.57 | 23.15 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 232.12 | 23.15 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 229.74 | 23.15 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 225.43 | 23.15 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 224.40 | 23.15 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 226.72 | 23.15 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 10 Mar | 223.19 | 23.15 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 232.89 | 23.15 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 232.60 | 23.15 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 228.94 | 23.15 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 226.76 | 23.15 | 0 | - | 0 | 0 | 0 | |||
| 3 Mar | 225.13 | 23.15 | 0 | - | 0 | 0 | 0 | |||
| 28 Feb | 225.25 | 23.15 | 0 | - | 0 | 0 | 0 | |||
For Oil And Natural Gas Corp. - strike price 217.5 expiring on 24APR2025
Delta for 217.5 CE is 0.81
Historical price for 217.5 CE is as follows
On 11 Apr ONGC was trading at 230.37. The strike last trading price was 15.35, which was 4.9 higher than the previous day. The implied volatity was 38.73, the open interest changed by -43 which decreased total open position to 194
On 9 Apr ONGC was trading at 221.94. The strike last trading price was 10.8, which was -2.75 lower than the previous day. The implied volatity was 40.26, the open interest changed by 32 which increased total open position to 236
On 8 Apr ONGC was trading at 226.66. The strike last trading price was 13.6, which was 3.1 higher than the previous day. The implied volatity was 41.29, the open interest changed by -25 which decreased total open position to 203
On 7 Apr ONGC was trading at 219.84. The strike last trading price was 10.75, which was -1.3 lower than the previous day. The implied volatity was 46.20, the open interest changed by 127 which increased total open position to 229
On 4 Apr ONGC was trading at 226.01. The strike last trading price was 12.35, which was -16.8 lower than the previous day. The implied volatity was 30.41, the open interest changed by 98 which increased total open position to 102
On 3 Apr ONGC was trading at 243.31. The strike last trading price was 29.15, which was 4.4 higher than the previous day. The implied volatity was 46.02, the open interest changed by 2 which increased total open position to 4
On 2 Apr ONGC was trading at 250.64. The strike last trading price was 24.75, 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 24.75, 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 28 Mar ONGC was trading at 246.38. The strike last trading price was 24.75, 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 27 Mar ONGC was trading at 242.17. The strike last trading price was 24.75, which was 1.6 higher 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 23.15, 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 23.15, 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 23.15, 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 23.15, 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 23.15, 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 23.15, 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 23.15, 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 23.15, 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 23.15, 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 23.15, 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 23.15, 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 23.15, 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 23.15, 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 23.15, 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 23.15, 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 23.15, 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 23.15, 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 23.15, 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 217.5 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.20
Vega: 0.12
Theta: -0.18
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 230.37 | 2.05 | -3.1 | 40.17 | 868 | -236 | 318 |
| 9 Apr | 221.94 | 4.8 | 0.8 | 42.60 | 627 | 40 | 554 |
| 8 Apr | 226.66 | 3.9 | -4.1 | 42.66 | 1,162 | 206 | 525 |
| 7 Apr | 219.84 | 7.75 | 4.15 | 50.85 | 1,092 | 107 | 319 |
| 4 Apr | 226.01 | 3.6 | 2.9 | 36.32 | 587 | 179 | 215 |
| 3 Apr | 243.31 | 0.7 | 0.35 | 35.26 | 8 | 3 | 36 |
| 2 Apr | 250.64 | 0.35 | -0.2 | 34.60 | 24 | -7 | 33 |
| 1 Apr | 248.07 | 0.55 | -0.2 | 35.77 | 48 | 20 | 30 |
| 28 Mar | 246.38 | 0.75 | -0.9 | 34.27 | 36 | 1 | 10 |
| 27 Mar | 242.17 | 1.1 | -0.2 | 33.97 | 21 | 9 | 12 |
| 26 Mar | 239.72 | 1.3 | -6 | 32.68 | 3 | 2 | 2 |
| 25 Mar | 242.25 | 7.3 | 0 | 11.58 | 0 | 0 | 0 |
| 24 Mar | 243.83 | 7.3 | 0 | 12.04 | 0 | 0 | 0 |
| 21 Mar | 242.42 | 7.3 | 0 | 11.19 | 0 | 0 | 0 |
| 20 Mar | 235.59 | 7.3 | 0 | 8.97 | 0 | 0 | 0 |
| 19 Mar | 232.57 | 7.3 | 0 | 7.13 | 0 | 0 | 0 |
| 18 Mar | 232.12 | 7.3 | 0 | 6.82 | 0 | 0 | 0 |
| 17 Mar | 229.74 | 7.3 | 0 | 6.03 | 0 | 0 | 0 |
| 13 Mar | 225.43 | 7.3 | 0 | 4.09 | 0 | 0 | 0 |
| 12 Mar | 224.40 | 7.3 | 0 | 3.70 | 0 | 0 | 0 |
| 11 Mar | 226.72 | 7.3 | 0 | 4.45 | 0 | 0 | 0 |
| 10 Mar | 223.19 | 7.3 | 0 | 3.34 | 0 | 0 | 0 |
| 7 Mar | 232.89 | 7.3 | 0 | 6.70 | 0 | 0 | 0 |
| 6 Mar | 232.60 | 7.3 | 0 | 6.32 | 0 | 0 | 0 |
| 5 Mar | 228.94 | 7.3 | 0 | 5.43 | 0 | 0 | 0 |
| 4 Mar | 226.76 | 7.3 | 0 | 4.47 | 0 | 0 | 0 |
| 3 Mar | 225.13 | 7.3 | 0 | 4.01 | 0 | 0 | 0 |
| 28 Feb | 225.25 | 7.3 | 0 | 4.03 | 0 | 0 | 0 |
For Oil And Natural Gas Corp. - strike price 217.5 expiring on 24APR2025
Delta for 217.5 PE is -0.20
Historical price for 217.5 PE is as follows
On 11 Apr ONGC was trading at 230.37. The strike last trading price was 2.05, which was -3.1 lower than the previous day. The implied volatity was 40.17, the open interest changed by -236 which decreased total open position to 318
On 9 Apr ONGC was trading at 221.94. The strike last trading price was 4.8, which was 0.8 higher than the previous day. The implied volatity was 42.60, the open interest changed by 40 which increased total open position to 554
On 8 Apr ONGC was trading at 226.66. The strike last trading price was 3.9, which was -4.1 lower than the previous day. The implied volatity was 42.66, the open interest changed by 206 which increased total open position to 525
On 7 Apr ONGC was trading at 219.84. The strike last trading price was 7.75, which was 4.15 higher than the previous day. The implied volatity was 50.85, the open interest changed by 107 which increased total open position to 319
On 4 Apr ONGC was trading at 226.01. The strike last trading price was 3.6, which was 2.9 higher than the previous day. The implied volatity was 36.32, the open interest changed by 179 which increased total open position to 215
On 3 Apr ONGC was trading at 243.31. The strike last trading price was 0.7, which was 0.35 higher than the previous day. The implied volatity was 35.26, the open interest changed by 3 which increased total open position to 36
On 2 Apr ONGC was trading at 250.64. The strike last trading price was 0.35, which was -0.2 lower than the previous day. The implied volatity was 34.60, the open interest changed by -7 which decreased total open position to 33
On 1 Apr ONGC was trading at 248.07. The strike last trading price was 0.55, which was -0.2 lower than the previous day. The implied volatity was 35.77, the open interest changed by 20 which increased total open position to 30
On 28 Mar ONGC was trading at 246.38. The strike last trading price was 0.75, which was -0.9 lower than the previous day. The implied volatity was 34.27, the open interest changed by 1 which increased total open position to 10
On 27 Mar ONGC was trading at 242.17. The strike last trading price was 1.1, which was -0.2 lower than the previous day. The implied volatity was 33.97, the open interest changed by 9 which increased total open position to 12
On 26 Mar ONGC was trading at 239.72. The strike last trading price was 1.3, which was -6 lower than the previous day. The implied volatity was 32.68, the open interest changed by 2 which increased total open position to 2
On 25 Mar ONGC was trading at 242.25. The strike last trading price was 7.3, which was 0 lower than the previous day. The implied volatity was 11.58, 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 7.3, which was 0 lower than the previous day. The implied volatity was 12.04, 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 7.3, which was 0 lower than the previous day. The implied volatity was 11.19, 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 7.3, which was 0 lower than the previous day. The implied volatity was 8.97, 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 7.3, 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 18 Mar ONGC was trading at 232.12. The strike last trading price was 7.3, which was 0 lower than the previous day. The implied volatity was 6.82, 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 7.3, which was 0 lower than the previous day. The implied volatity was 6.03, 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 7.3, which was 0 lower than the previous day. The implied volatity was 4.09, 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 7.3, which was 0 lower than the previous day. The implied volatity was 3.70, 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 7.3, which was 0 lower than the previous day. The implied volatity was 4.45, 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 7.3, which was 0 lower than the previous day. The implied volatity was 3.34, 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 7.3, which was 0 lower than the previous day. The implied volatity was 6.70, 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 7.3, which was 0 lower than the previous day. The implied volatity was 6.32, 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 7.3, which was 0 lower than the previous day. The implied volatity was 5.43, 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 7.3, which was 0 lower than the previous day. The implied volatity was 4.47, 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 7.3, which was 0 lower than the previous day. The implied volatity was 4.01, 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 7.3, which was 0 lower than the previous day. The implied volatity was 4.03, the open interest changed by 0 which decreased total open position to 0
