ONGC
Oil And Natural Gas Corp.
Historical option data for ONGC
08 Apr 2025 04:02 PM IST
| ONGC 24APR2025 220 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.67
Vega: 0.17
Theta: -0.26
Gamma: 0.02
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 8 Apr | 226.66 | 11.85 | 2.7 | 40.65 | 1,899 | -193 | 541 | |||
| 7 Apr | 219.84 | 9.35 | -1.2 | 45.74 | 6,407 | 498 | 745 | |||
| 4 Apr | 226.01 | 10.8 | -16.45 | 31.34 | 622 | 174 | 247 | |||
| 3 Apr | 243.31 | 27.25 | -3.75 | 47.27 | 3 | 0 | 73 | |||
| 2 Apr | 250.64 | 31 | 1.5 | - | 1 | 0 | 73 | |||
|
|
||||||||||
| 1 Apr | 248.07 | 29.5 | 1.35 | - | 4 | 1 | 74 | |||
| 28 Mar | 246.38 | 28.15 | 2.7 | 18.34 | 32 | 6 | 73 | |||
| 27 Mar | 242.17 | 25.4 | 1.35 | 31.24 | 26 | 10 | 66 | |||
| 26 Mar | 239.72 | 24.05 | -2.65 | 37.25 | 1 | 0 | 56 | |||
| 25 Mar | 242.25 | 26.7 | -0.8 | 42.82 | 28 | 19 | 56 | |||
| 24 Mar | 243.83 | 27.5 | -0.05 | 37.87 | 10 | 5 | 36 | |||
| 21 Mar | 242.42 | 27.55 | 7.05 | 42.38 | 32 | -6 | 29 | |||
| 20 Mar | 235.59 | 20.5 | 2.9 | 31.44 | 6 | 2 | 36 | |||
| 19 Mar | 232.57 | 17.6 | -0.25 | 28.14 | 8 | 1 | 36 | |||
| 18 Mar | 232.12 | 17.85 | 2.35 | 29.95 | 10 | 2 | 34 | |||
| 17 Mar | 229.74 | 15.5 | 1.95 | 28.55 | 10 | -2 | 32 | |||
| 13 Mar | 225.43 | 13.7 | 1.15 | 31.60 | 63 | -6 | 34 | |||
| 12 Mar | 224.40 | 12.55 | -1.5 | 28.95 | 23 | 0 | 39 | |||
| 11 Mar | 226.72 | 14.05 | 2.05 | 29.02 | 28 | 21 | 39 | |||
| 10 Mar | 223.19 | 12 | -7.5 | 28.14 | 17 | 6 | 18 | |||
| 7 Mar | 232.89 | 19.5 | 1 | 31.01 | 1 | 0 | 12 | |||
| 6 Mar | 232.60 | 18.5 | 1.8 | 27.21 | 13 | 2 | 12 | |||
| 5 Mar | 228.94 | 16.7 | 1.9 | 27.44 | 6 | 0 | 11 | |||
| 4 Mar | 226.76 | 14.8 | 0.6 | 26.88 | 5 | 3 | 10 | |||
| 3 Mar | 225.13 | 14.2 | 0.2 | 28.26 | 8 | 5 | 6 | |||
| 28 Feb | 225.25 | 14 | -31.05 | 25.76 | 1 | 0 | 0 | |||
| 27 Feb | 231.00 | 45.05 | 0 | - | 0 | 0 | 0 | |||
| 17 Feb | 233.65 | 45.05 | 0 | - | 0 | 0 | 0 | |||
| 10 Feb | 242.45 | 0 | 0 | - | 0 | 0 | 0 | |||
For Oil And Natural Gas Corp. - strike price 220 expiring on 24APR2025
Delta for 220 CE is 0.67
Historical price for 220 CE is as follows
On 8 Apr ONGC was trading at 226.66. The strike last trading price was 11.85, which was 2.7 higher than the previous day. The implied volatity was 40.65, the open interest changed by -193 which decreased total open position to 541
On 7 Apr ONGC was trading at 219.84. The strike last trading price was 9.35, which was -1.2 lower than the previous day. The implied volatity was 45.74, the open interest changed by 498 which increased total open position to 745
On 4 Apr ONGC was trading at 226.01. The strike last trading price was 10.8, which was -16.45 lower than the previous day. The implied volatity was 31.34, the open interest changed by 174 which increased total open position to 247
On 3 Apr ONGC was trading at 243.31. The strike last trading price was 27.25, which was -3.75 lower than the previous day. The implied volatity was 47.27, the open interest changed by 0 which decreased total open position to 73
On 2 Apr ONGC was trading at 250.64. The strike last trading price was 31, which was 1.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 73
On 1 Apr ONGC was trading at 248.07. The strike last trading price was 29.5, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 74
On 28 Mar ONGC was trading at 246.38. The strike last trading price was 28.15, which was 2.7 higher than the previous day. The implied volatity was 18.34, the open interest changed by 6 which increased total open position to 73
On 27 Mar ONGC was trading at 242.17. The strike last trading price was 25.4, which was 1.35 higher than the previous day. The implied volatity was 31.24, the open interest changed by 10 which increased total open position to 66
On 26 Mar ONGC was trading at 239.72. The strike last trading price was 24.05, which was -2.65 lower than the previous day. The implied volatity was 37.25, the open interest changed by 0 which decreased total open position to 56
On 25 Mar ONGC was trading at 242.25. The strike last trading price was 26.7, which was -0.8 lower than the previous day. The implied volatity was 42.82, the open interest changed by 19 which increased total open position to 56
On 24 Mar ONGC was trading at 243.83. The strike last trading price was 27.5, which was -0.05 lower than the previous day. The implied volatity was 37.87, the open interest changed by 5 which increased total open position to 36
On 21 Mar ONGC was trading at 242.42. The strike last trading price was 27.55, which was 7.05 higher than the previous day. The implied volatity was 42.38, the open interest changed by -6 which decreased total open position to 29
On 20 Mar ONGC was trading at 235.59. The strike last trading price was 20.5, which was 2.9 higher than the previous day. The implied volatity was 31.44, the open interest changed by 2 which increased total open position to 36
On 19 Mar ONGC was trading at 232.57. The strike last trading price was 17.6, which was -0.25 lower than the previous day. The implied volatity was 28.14, the open interest changed by 1 which increased total open position to 36
On 18 Mar ONGC was trading at 232.12. The strike last trading price was 17.85, which was 2.35 higher than the previous day. The implied volatity was 29.95, the open interest changed by 2 which increased total open position to 34
On 17 Mar ONGC was trading at 229.74. The strike last trading price was 15.5, which was 1.95 higher than the previous day. The implied volatity was 28.55, the open interest changed by -2 which decreased total open position to 32
On 13 Mar ONGC was trading at 225.43. The strike last trading price was 13.7, which was 1.15 higher than the previous day. The implied volatity was 31.60, the open interest changed by -6 which decreased total open position to 34
On 12 Mar ONGC was trading at 224.40. The strike last trading price was 12.55, which was -1.5 lower than the previous day. The implied volatity was 28.95, the open interest changed by 0 which decreased total open position to 39
On 11 Mar ONGC was trading at 226.72. The strike last trading price was 14.05, which was 2.05 higher than the previous day. The implied volatity was 29.02, the open interest changed by 21 which increased total open position to 39
On 10 Mar ONGC was trading at 223.19. The strike last trading price was 12, which was -7.5 lower than the previous day. The implied volatity was 28.14, the open interest changed by 6 which increased total open position to 18
On 7 Mar ONGC was trading at 232.89. The strike last trading price was 19.5, which was 1 higher than the previous day. The implied volatity was 31.01, the open interest changed by 0 which decreased total open position to 12
On 6 Mar ONGC was trading at 232.60. The strike last trading price was 18.5, which was 1.8 higher than the previous day. The implied volatity was 27.21, the open interest changed by 2 which increased total open position to 12
On 5 Mar ONGC was trading at 228.94. The strike last trading price was 16.7, which was 1.9 higher than the previous day. The implied volatity was 27.44, the open interest changed by 0 which decreased total open position to 11
On 4 Mar ONGC was trading at 226.76. The strike last trading price was 14.8, which was 0.6 higher than the previous day. The implied volatity was 26.88, the open interest changed by 3 which increased total open position to 10
On 3 Mar ONGC was trading at 225.13. The strike last trading price was 14.2, which was 0.2 higher than the previous day. The implied volatity was 28.26, the open interest changed by 5 which increased total open position to 6
On 28 Feb ONGC was trading at 225.25. The strike last trading price was 14, which was -31.05 lower than the previous day. The implied volatity was 25.76, 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 45.05, 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 45.05, 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 Feb ONGC was trading at 242.45. 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 220 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.34
Vega: 0.17
Theta: -0.20
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 8 Apr | 226.66 | 4.6 | -4.4 | 41.70 | 2,365 | 110 | 1,198 |
| 7 Apr | 219.84 | 8.85 | 4.45 | 50.36 | 2,903 | 144 | 1,085 |
| 4 Apr | 226.01 | 4.35 | 3.5 | 35.82 | 5,867 | 410 | 945 |
| 3 Apr | 243.31 | 0.8 | 0.35 | 33.77 | 969 | -106 | 535 |
| 2 Apr | 250.64 | 0.5 | -0.1 | 34.82 | 540 | 144 | 649 |
| 1 Apr | 248.07 | 0.65 | -0.2 | 34.71 | 612 | 18 | 505 |
| 28 Mar | 246.38 | 0.9 | -0.5 | 33.48 | 1,350 | -106 | 487 |
| 27 Mar | 242.17 | 1.3 | -0.3 | 33.08 | 505 | 69 | 595 |
| 26 Mar | 239.72 | 1.6 | 0 | 32.22 | 201 | 57 | 519 |
| 25 Mar | 242.25 | 1.6 | 0.15 | 33.38 | 292 | 81 | 462 |
| 24 Mar | 243.83 | 1.45 | 0.15 | 33.41 | 92 | 25 | 377 |
| 21 Mar | 242.42 | 1.35 | -1.05 | 30.18 | 530 | -10 | 352 |
| 20 Mar | 235.59 | 2.3 | -0.65 | 29.92 | 248 | 135 | 362 |
| 19 Mar | 232.57 | 2.9 | -0.5 | 29.58 | 73 | 21 | 227 |
| 18 Mar | 232.12 | 3.45 | -0.85 | 31.31 | 79 | 28 | 206 |
| 17 Mar | 229.74 | 4.25 | -1.6 | 31.17 | 105 | 31 | 178 |
| 13 Mar | 225.43 | 5.9 | -0.1 | 30.68 | 87 | 26 | 146 |
| 12 Mar | 224.40 | 6 | 0.5 | 29.73 | 16 | 7 | 120 |
| 11 Mar | 226.72 | 5.5 | -1.4 | 30.20 | 103 | -22 | 113 |
| 10 Mar | 223.19 | 5.35 | 1.3 | 25.90 | 150 | 48 | 134 |
| 7 Mar | 232.89 | 4.05 | -0.2 | 30.36 | 51 | 11 | 86 |
| 6 Mar | 232.60 | 4.25 | -1.35 | 30.71 | 21 | -1 | 73 |
| 5 Mar | 228.94 | 5.6 | -0.9 | 32.56 | 34 | -12 | 73 |
| 4 Mar | 226.76 | 6.5 | 0.1 | 32.61 | 81 | 40 | 86 |
| 3 Mar | 225.13 | 6.4 | 0.05 | 30.21 | 49 | 14 | 46 |
| 28 Feb | 225.25 | 6.05 | 1.5 | 28.88 | 19 | 18 | 31 |
| 27 Feb | 231.00 | 4.55 | -0.1 | 29.23 | 27 | 13 | 13 |
| 17 Feb | 233.65 | 4.65 | 0 | 5.52 | 0 | 0 | 0 |
| 10 Feb | 242.45 | 4.65 | 0 | 7.42 | 0 | 0 | 0 |
For Oil And Natural Gas Corp. - strike price 220 expiring on 24APR2025
Delta for 220 PE is -0.34
Historical price for 220 PE is as follows
On 8 Apr ONGC was trading at 226.66. The strike last trading price was 4.6, which was -4.4 lower than the previous day. The implied volatity was 41.70, the open interest changed by 110 which increased total open position to 1198
On 7 Apr ONGC was trading at 219.84. The strike last trading price was 8.85, which was 4.45 higher than the previous day. The implied volatity was 50.36, the open interest changed by 144 which increased total open position to 1085
On 4 Apr ONGC was trading at 226.01. The strike last trading price was 4.35, which was 3.5 higher than the previous day. The implied volatity was 35.82, the open interest changed by 410 which increased total open position to 945
On 3 Apr ONGC was trading at 243.31. The strike last trading price was 0.8, which was 0.35 higher than the previous day. The implied volatity was 33.77, the open interest changed by -106 which decreased total open position to 535
On 2 Apr ONGC was trading at 250.64. The strike last trading price was 0.5, which was -0.1 lower than the previous day. The implied volatity was 34.82, the open interest changed by 144 which increased total open position to 649
On 1 Apr ONGC was trading at 248.07. The strike last trading price was 0.65, which was -0.2 lower than the previous day. The implied volatity was 34.71, the open interest changed by 18 which increased total open position to 505
On 28 Mar ONGC was trading at 246.38. The strike last trading price was 0.9, which was -0.5 lower than the previous day. The implied volatity was 33.48, the open interest changed by -106 which decreased total open position to 487
On 27 Mar ONGC was trading at 242.17. The strike last trading price was 1.3, which was -0.3 lower than the previous day. The implied volatity was 33.08, the open interest changed by 69 which increased total open position to 595
On 26 Mar ONGC was trading at 239.72. The strike last trading price was 1.6, which was 0 lower than the previous day. The implied volatity was 32.22, the open interest changed by 57 which increased total open position to 519
On 25 Mar ONGC was trading at 242.25. The strike last trading price was 1.6, which was 0.15 higher than the previous day. The implied volatity was 33.38, the open interest changed by 81 which increased total open position to 462
On 24 Mar ONGC was trading at 243.83. The strike last trading price was 1.45, which was 0.15 higher than the previous day. The implied volatity was 33.41, the open interest changed by 25 which increased total open position to 377
On 21 Mar ONGC was trading at 242.42. The strike last trading price was 1.35, which was -1.05 lower than the previous day. The implied volatity was 30.18, the open interest changed by -10 which decreased total open position to 352
On 20 Mar ONGC was trading at 235.59. The strike last trading price was 2.3, which was -0.65 lower than the previous day. The implied volatity was 29.92, the open interest changed by 135 which increased total open position to 362
On 19 Mar ONGC was trading at 232.57. The strike last trading price was 2.9, which was -0.5 lower than the previous day. The implied volatity was 29.58, the open interest changed by 21 which increased total open position to 227
On 18 Mar ONGC was trading at 232.12. The strike last trading price was 3.45, which was -0.85 lower than the previous day. The implied volatity was 31.31, the open interest changed by 28 which increased total open position to 206
On 17 Mar ONGC was trading at 229.74. The strike last trading price was 4.25, which was -1.6 lower than the previous day. The implied volatity was 31.17, the open interest changed by 31 which increased total open position to 178
On 13 Mar ONGC was trading at 225.43. The strike last trading price was 5.9, which was -0.1 lower than the previous day. The implied volatity was 30.68, the open interest changed by 26 which increased total open position to 146
On 12 Mar ONGC was trading at 224.40. The strike last trading price was 6, which was 0.5 higher than the previous day. The implied volatity was 29.73, the open interest changed by 7 which increased total open position to 120
On 11 Mar ONGC was trading at 226.72. The strike last trading price was 5.5, which was -1.4 lower than the previous day. The implied volatity was 30.20, the open interest changed by -22 which decreased total open position to 113
On 10 Mar ONGC was trading at 223.19. The strike last trading price was 5.35, which was 1.3 higher than the previous day. The implied volatity was 25.90, the open interest changed by 48 which increased total open position to 134
On 7 Mar ONGC was trading at 232.89. The strike last trading price was 4.05, which was -0.2 lower than the previous day. The implied volatity was 30.36, the open interest changed by 11 which increased total open position to 86
On 6 Mar ONGC was trading at 232.60. The strike last trading price was 4.25, which was -1.35 lower than the previous day. The implied volatity was 30.71, the open interest changed by -1 which decreased total open position to 73
On 5 Mar ONGC was trading at 228.94. The strike last trading price was 5.6, which was -0.9 lower than the previous day. The implied volatity was 32.56, the open interest changed by -12 which decreased total open position to 73
On 4 Mar ONGC was trading at 226.76. The strike last trading price was 6.5, which was 0.1 higher than the previous day. The implied volatity was 32.61, the open interest changed by 40 which increased total open position to 86
On 3 Mar ONGC was trading at 225.13. The strike last trading price was 6.4, which was 0.05 higher than the previous day. The implied volatity was 30.21, the open interest changed by 14 which increased total open position to 46
On 28 Feb ONGC was trading at 225.25. The strike last trading price was 6.05, which was 1.5 higher than the previous day. The implied volatity was 28.88, the open interest changed by 18 which increased total open position to 31
On 27 Feb ONGC was trading at 231.00. The strike last trading price was 4.55, which was -0.1 lower than the previous day. The implied volatity was 29.23, the open interest changed by 13 which increased total open position to 13
On 17 Feb ONGC was trading at 233.65. The strike last trading price was 4.65, which was 0 lower than the previous day. The implied volatity was 5.52, the open interest changed by 0 which decreased total open position to 0
On 10 Feb ONGC was trading at 242.45. The strike last trading price was 4.65, 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
