ONGC
Oil And Natural Gas Corp.
Historical option data for ONGC
11 Apr 2025 04:11 PM IST
| ONGC 24APR2025 225 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.67
Vega: 0.16
Theta: -0.25
Gamma: 0.02
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 230.37 | 9.4 | 3.15 | 34.63 | 1,628 | -290 | 492 | |||
| 9 Apr | 221.94 | 6.5 | -2.05 | 38.88 | 2,411 | 81 | 805 | |||
| 8 Apr | 226.66 | 8.6 | 2 | 38.85 | 2,775 | -74 | 740 | |||
| 7 Apr | 219.84 | 6.8 | -0.85 | 44.36 | 3,920 | 268 | 806 | |||
| 4 Apr | 226.01 | 7.75 | -19.25 | 31.04 | 2,023 | 449 | 529 | |||
| 3 Apr | 243.31 | 27 | 0 | 0.00 | 0 | -1 | 0 | |||
| 2 Apr | 250.64 | 27 | 2.35 | 31.36 | 1 | 0 | 81 | |||
| 1 Apr | 248.07 | 24.65 | -5 | - | 10 | 3 | 81 | |||
| 28 Mar | 246.38 | 29.65 | 9.75 | 60.44 | 36 | 2 | 78 | |||
| 27 Mar | 242.17 | 19.9 | 0.65 | 21.70 | 10 | 8 | 77 | |||
| 26 Mar | 239.72 | 19.5 | -3 | 33.60 | 56 | 23 | 64 | |||
| 25 Mar | 242.25 | 22.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 24 Mar | 243.83 | 22.5 | -1.5 | 32.32 | 2 | 0 | 41 | |||
| 21 Mar | 242.42 | 24 | 7.2 | 42.97 | 8 | -2 | 41 | |||
| 20 Mar | 235.59 | 16.8 | 2 | 32.36 | 5 | -1 | 44 | |||
| 19 Mar | 232.57 | 14.8 | 1.65 | 31.13 | 5 | 0 | 44 | |||
| 18 Mar | 232.12 | 13.15 | 0.8 | 25.09 | 28 | -7 | 44 | |||
| 17 Mar | 229.74 | 12.35 | 2.2 | 28.95 | 7 | -2 | 52 | |||
| 13 Mar | 225.43 | 10.2 | 1.2 | 29.22 | 18 | -3 | 54 | |||
| 12 Mar | 224.40 | 9 | -1.5 | 26.34 | 9 | 4 | 58 | |||
| 11 Mar | 226.72 | 10.5 | -1.25 | 26.98 | 62 | -13 | 53 | |||
| 10 Mar | 223.19 | 11.75 | -0.55 | 36.29 | 75 | 64 | 64 | |||
|
|
||||||||||
| 7 Mar | 232.89 | 12.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 6 Mar | 232.60 | 12.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 5 Mar | 228.94 | 12.3 | 0 | 0.00 | 0 | 2 | 0 | |||
| 4 Mar | 226.76 | 12.3 | 1.85 | 28.48 | 6 | 2 | 5 | |||
| 3 Mar | 225.13 | 10.45 | -30.8 | 25.28 | 5 | 2 | 2 | |||
| 28 Feb | 225.25 | 41.25 | 0 | - | 0 | 0 | 0 | |||
| 27 Feb | 231.00 | 41.25 | 0 | - | 0 | 0 | 0 | |||
| 17 Feb | 233.65 | 41.25 | 0 | - | 0 | 0 | 0 | |||
| 10 Feb | 242.45 | 0 | 0 | - | 0 | 0 | 0 | |||
| 7 Feb | 248.90 | 0 | 0 | - | 0 | 0 | 0 | |||
| 3 Feb | 249.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
For Oil And Natural Gas Corp. - strike price 225 expiring on 24APR2025
Delta for 225 CE is 0.67
Historical price for 225 CE is as follows
On 11 Apr ONGC was trading at 230.37. The strike last trading price was 9.4, which was 3.15 higher than the previous day. The implied volatity was 34.63, the open interest changed by -290 which decreased total open position to 492
On 9 Apr ONGC was trading at 221.94. The strike last trading price was 6.5, which was -2.05 lower than the previous day. The implied volatity was 38.88, the open interest changed by 81 which increased total open position to 805
On 8 Apr ONGC was trading at 226.66. The strike last trading price was 8.6, which was 2 higher than the previous day. The implied volatity was 38.85, the open interest changed by -74 which decreased total open position to 740
On 7 Apr ONGC was trading at 219.84. The strike last trading price was 6.8, which was -0.85 lower than the previous day. The implied volatity was 44.36, the open interest changed by 268 which increased total open position to 806
On 4 Apr ONGC was trading at 226.01. The strike last trading price was 7.75, which was -19.25 lower than the previous day. The implied volatity was 31.04, the open interest changed by 449 which increased total open position to 529
On 3 Apr ONGC was trading at 243.31. The strike last trading price was 27, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 2 Apr ONGC was trading at 250.64. The strike last trading price was 27, which was 2.35 higher than the previous day. The implied volatity was 31.36, the open interest changed by 0 which decreased total open position to 81
On 1 Apr ONGC was trading at 248.07. The strike last trading price was 24.65, which was -5 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 81
On 28 Mar ONGC was trading at 246.38. The strike last trading price was 29.65, which was 9.75 higher than the previous day. The implied volatity was 60.44, the open interest changed by 2 which increased total open position to 78
On 27 Mar ONGC was trading at 242.17. The strike last trading price was 19.9, which was 0.65 higher than the previous day. The implied volatity was 21.70, the open interest changed by 8 which increased total open position to 77
On 26 Mar ONGC was trading at 239.72. The strike last trading price was 19.5, which was -3 lower than the previous day. The implied volatity was 33.60, the open interest changed by 23 which increased total open position to 64
On 25 Mar ONGC was trading at 242.25. The strike last trading price was 22.5, 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 24 Mar ONGC was trading at 243.83. The strike last trading price was 22.5, which was -1.5 lower than the previous day. The implied volatity was 32.32, the open interest changed by 0 which decreased total open position to 41
On 21 Mar ONGC was trading at 242.42. The strike last trading price was 24, which was 7.2 higher than the previous day. The implied volatity was 42.97, the open interest changed by -2 which decreased total open position to 41
On 20 Mar ONGC was trading at 235.59. The strike last trading price was 16.8, which was 2 higher than the previous day. The implied volatity was 32.36, the open interest changed by -1 which decreased total open position to 44
On 19 Mar ONGC was trading at 232.57. The strike last trading price was 14.8, which was 1.65 higher than the previous day. The implied volatity was 31.13, the open interest changed by 0 which decreased total open position to 44
On 18 Mar ONGC was trading at 232.12. The strike last trading price was 13.15, which was 0.8 higher than the previous day. The implied volatity was 25.09, the open interest changed by -7 which decreased total open position to 44
On 17 Mar ONGC was trading at 229.74. The strike last trading price was 12.35, which was 2.2 higher than the previous day. The implied volatity was 28.95, the open interest changed by -2 which decreased total open position to 52
On 13 Mar ONGC was trading at 225.43. The strike last trading price was 10.2, which was 1.2 higher than the previous day. The implied volatity was 29.22, the open interest changed by -3 which decreased total open position to 54
On 12 Mar ONGC was trading at 224.40. The strike last trading price was 9, which was -1.5 lower than the previous day. The implied volatity was 26.34, the open interest changed by 4 which increased total open position to 58
On 11 Mar ONGC was trading at 226.72. The strike last trading price was 10.5, which was -1.25 lower than the previous day. The implied volatity was 26.98, the open interest changed by -13 which decreased total open position to 53
On 10 Mar ONGC was trading at 223.19. The strike last trading price was 11.75, which was -0.55 lower than the previous day. The implied volatity was 36.29, the open interest changed by 64 which increased total open position to 64
On 7 Mar ONGC was trading at 232.89. The strike last trading price was 12.3, 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 12.3, 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 12.3, 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 4 Mar ONGC was trading at 226.76. The strike last trading price was 12.3, which was 1.85 higher than the previous day. The implied volatity was 28.48, the open interest changed by 2 which increased total open position to 5
On 3 Mar ONGC was trading at 225.13. The strike last trading price was 10.45, which was -30.8 lower than the previous day. The implied volatity was 25.28, the open interest changed by 2 which increased total open position to 2
On 28 Feb ONGC was trading at 225.25. The strike last trading price was 41.25, 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 41.25, 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 41.25, 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
On 7 Feb ONGC was trading at 248.90. 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 3 Feb ONGC was trading at 249.00. The strike last trading price was 0, 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
| ONGC 24APR2025 225 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.34
Vega: 0.16
Theta: -0.20
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 230.37 | 3.7 | -4.65 | 36.53 | 2,767 | 117 | 865 |
| 9 Apr | 221.94 | 7.8 | 1.15 | 40.11 | 1,648 | -143 | 751 |
| 8 Apr | 226.66 | 6.4 | -5.15 | 40.22 | 1,592 | 169 | 896 |
| 7 Apr | 219.84 | 11.3 | 4.95 | 49.11 | 1,585 | -325 | 727 |
| 4 Apr | 226.01 | 6.45 | 5.15 | 35.99 | 6,310 | 530 | 1,032 |
| 3 Apr | 243.31 | 1.2 | 0.55 | 31.94 | 457 | 108 | 503 |
| 2 Apr | 250.64 | 0.65 | -0.3 | 31.99 | 258 | -18 | 401 |
| 1 Apr | 248.07 | 0.9 | -0.45 | 32.46 | 423 | 24 | 419 |
| 28 Mar | 246.38 | 1.3 | -0.7 | 31.93 | 776 | 40 | 395 |
| 27 Mar | 242.17 | 1.85 | -0.5 | 31.52 | 277 | -14 | 355 |
| 26 Mar | 239.72 | 2.3 | 0.05 | 30.86 | 124 | 32 | 366 |
| 25 Mar | 242.25 | 2.25 | 0.2 | 31.96 | 93 | 36 | 334 |
| 24 Mar | 243.83 | 2 | 0.05 | 31.82 | 249 | 124 | 299 |
| 21 Mar | 242.42 | 1.95 | -1.45 | 28.95 | 203 | 56 | 177 |
| 20 Mar | 235.59 | 3.4 | -0.75 | 29.39 | 110 | 52 | 120 |
| 19 Mar | 232.57 | 4.05 | -0.45 | 28.41 | 52 | 34 | 69 |
| 18 Mar | 232.12 | 4.5 | -1.75 | 29.43 | 19 | 12 | 34 |
| 17 Mar | 229.74 | 6.25 | -1.55 | 32.00 | 5 | 1 | 21 |
| 13 Mar | 225.43 | 7.8 | 0 | 30.33 | 10 | 1 | 20 |
| 12 Mar | 224.40 | 7.8 | 0.3 | 28.42 | 19 | 2 | 19 |
| 11 Mar | 226.72 | 7.5 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Mar | 223.19 | 7.5 | 1.05 | 25.69 | 3 | 16 | 16 |
| 7 Mar | 232.89 | 6.45 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Mar | 232.60 | 6.45 | 0 | 0.00 | 0 | -1 | 0 |
| 5 Mar | 228.94 | 6.45 | -2.2 | 29.38 | 1 | 0 | 18 |
| 4 Mar | 226.76 | 8.65 | -1.55 | 32.94 | 13 | 9 | 17 |
| 3 Mar | 225.13 | 10.2 | 3.7 | 35.45 | 8 | 4 | 8 |
| 28 Feb | 225.25 | 6.5 | 0 | 0.00 | 0 | 3 | 0 |
| 27 Feb | 231.00 | 6.5 | 0.7 | 30.06 | 4 | 3 | 3 |
| 17 Feb | 233.65 | 5.8 | 0 | 3.65 | 0 | 0 | 0 |
| 10 Feb | 242.45 | 5.8 | 0 | 6.22 | 0 | 0 | 0 |
| 7 Feb | 248.90 | 5.8 | 0 | 7.53 | 0 | 0 | 0 |
| 3 Feb | 249.00 | 0 | 0 | 0.00 | 0 | 0 | 0 |
For Oil And Natural Gas Corp. - strike price 225 expiring on 24APR2025
Delta for 225 PE is -0.34
Historical price for 225 PE is as follows
On 11 Apr ONGC was trading at 230.37. The strike last trading price was 3.7, which was -4.65 lower than the previous day. The implied volatity was 36.53, the open interest changed by 117 which increased total open position to 865
On 9 Apr ONGC was trading at 221.94. The strike last trading price was 7.8, which was 1.15 higher than the previous day. The implied volatity was 40.11, the open interest changed by -143 which decreased total open position to 751
On 8 Apr ONGC was trading at 226.66. The strike last trading price was 6.4, which was -5.15 lower than the previous day. The implied volatity was 40.22, the open interest changed by 169 which increased total open position to 896
On 7 Apr ONGC was trading at 219.84. The strike last trading price was 11.3, which was 4.95 higher than the previous day. The implied volatity was 49.11, the open interest changed by -325 which decreased total open position to 727
On 4 Apr ONGC was trading at 226.01. The strike last trading price was 6.45, which was 5.15 higher than the previous day. The implied volatity was 35.99, the open interest changed by 530 which increased total open position to 1032
On 3 Apr ONGC was trading at 243.31. The strike last trading price was 1.2, which was 0.55 higher than the previous day. The implied volatity was 31.94, the open interest changed by 108 which increased total open position to 503
On 2 Apr ONGC was trading at 250.64. The strike last trading price was 0.65, which was -0.3 lower than the previous day. The implied volatity was 31.99, the open interest changed by -18 which decreased total open position to 401
On 1 Apr ONGC was trading at 248.07. The strike last trading price was 0.9, which was -0.45 lower than the previous day. The implied volatity was 32.46, the open interest changed by 24 which increased total open position to 419
On 28 Mar ONGC was trading at 246.38. The strike last trading price was 1.3, which was -0.7 lower than the previous day. The implied volatity was 31.93, the open interest changed by 40 which increased total open position to 395
On 27 Mar ONGC was trading at 242.17. The strike last trading price was 1.85, which was -0.5 lower than the previous day. The implied volatity was 31.52, the open interest changed by -14 which decreased total open position to 355
On 26 Mar ONGC was trading at 239.72. The strike last trading price was 2.3, which was 0.05 higher than the previous day. The implied volatity was 30.86, the open interest changed by 32 which increased total open position to 366
On 25 Mar ONGC was trading at 242.25. The strike last trading price was 2.25, which was 0.2 higher than the previous day. The implied volatity was 31.96, the open interest changed by 36 which increased total open position to 334
On 24 Mar ONGC was trading at 243.83. The strike last trading price was 2, which was 0.05 higher than the previous day. The implied volatity was 31.82, the open interest changed by 124 which increased total open position to 299
On 21 Mar ONGC was trading at 242.42. The strike last trading price was 1.95, which was -1.45 lower than the previous day. The implied volatity was 28.95, the open interest changed by 56 which increased total open position to 177
On 20 Mar ONGC was trading at 235.59. The strike last trading price was 3.4, which was -0.75 lower than the previous day. The implied volatity was 29.39, the open interest changed by 52 which increased total open position to 120
On 19 Mar ONGC was trading at 232.57. The strike last trading price was 4.05, which was -0.45 lower than the previous day. The implied volatity was 28.41, the open interest changed by 34 which increased total open position to 69
On 18 Mar ONGC was trading at 232.12. The strike last trading price was 4.5, which was -1.75 lower than the previous day. The implied volatity was 29.43, the open interest changed by 12 which increased total open position to 34
On 17 Mar ONGC was trading at 229.74. The strike last trading price was 6.25, which was -1.55 lower than the previous day. The implied volatity was 32.00, the open interest changed by 1 which increased total open position to 21
On 13 Mar ONGC was trading at 225.43. The strike last trading price was 7.8, which was 0 lower than the previous day. The implied volatity was 30.33, the open interest changed by 1 which increased total open position to 20
On 12 Mar ONGC was trading at 224.40. The strike last trading price was 7.8, which was 0.3 higher than the previous day. The implied volatity was 28.42, the open interest changed by 2 which increased total open position to 19
On 11 Mar ONGC was trading at 226.72. The strike last trading price was 7.5, 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 10 Mar ONGC was trading at 223.19. The strike last trading price was 7.5, which was 1.05 higher than the previous day. The implied volatity was 25.69, the open interest changed by 16 which increased total open position to 16
On 7 Mar ONGC was trading at 232.89. The strike last trading price was 6.45, 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 6.45, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 5 Mar ONGC was trading at 228.94. The strike last trading price was 6.45, which was -2.2 lower than the previous day. The implied volatity was 29.38, the open interest changed by 0 which decreased total open position to 18
On 4 Mar ONGC was trading at 226.76. The strike last trading price was 8.65, which was -1.55 lower than the previous day. The implied volatity was 32.94, the open interest changed by 9 which increased total open position to 17
On 3 Mar ONGC was trading at 225.13. The strike last trading price was 10.2, which was 3.7 higher than the previous day. The implied volatity was 35.45, the open interest changed by 4 which increased total open position to 8
On 28 Feb ONGC was trading at 225.25. The strike last trading price was 6.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 27 Feb ONGC was trading at 231.00. The strike last trading price was 6.5, which was 0.7 higher than the previous day. The implied volatity was 30.06, the open interest changed by 3 which increased total open position to 3
On 17 Feb ONGC was trading at 233.65. The strike last trading price was 5.8, which was 0 lower than the previous day. The implied volatity was 3.65, 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 5.8, which was 0 lower than the previous day. The implied volatity was 6.22, the open interest changed by 0 which decreased total open position to 0
On 7 Feb ONGC was trading at 248.90. The strike last trading price was 5.8, which was 0 lower than the previous day. The implied volatity was 7.53, the open interest changed by 0 which decreased total open position to 0
On 3 Feb ONGC was trading at 249.00. The strike last trading price was 0, 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
