ONGC
Oil And Natural Gas Corp.
Historical option data for ONGC
08 Apr 2025 05:52 PM IST
| ONGC 24APR2025 227.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.52
Vega: 0.19
Theta: -0.26
Gamma: 0.02
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 8 Apr | 226.66 | 7.2 | 1.65 | 38.16 | 971 | -140 | 468 | |||
| 7 Apr | 219.84 | 5.75 | -0.6 | 43.95 | 1,268 | 68 | 605 | |||
| 4 Apr | 226.01 | 6.45 | -11.65 | 30.91 | 2,402 | 485 | 528 | |||
| 3 Apr | 243.31 | 18.3 | -3.6 | 26.57 | 10 | 2 | 44 | |||
| 2 Apr | 250.64 | 21.9 | 0 | 0.00 | 0 | -4 | 0 | |||
| 1 Apr | 248.07 | 21.9 | 3.25 | - | 10 | 45 | 45 | |||
| 28 Mar | 246.38 | 19 | 0.35 | 0.00 | 0 | 43 | 0 | |||
| 27 Mar | 242.17 | 19 | 8.5 | 30.24 | 108 | 44 | 47 | |||
| 26 Mar | 239.72 | 10.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 25 Mar | 242.25 | 10.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 24 Mar | 243.83 | 10.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 21 Mar | 242.42 | 10.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 20 Mar | 235.59 | 10.5 | 0 | - | 1 | 0 | 3 | |||
| 19 Mar | 232.57 | 10.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 18 Mar | 232.12 | 10.5 | 0.45 | 21.29 | 2 | 1 | 4 | |||
| 17 Mar | 229.74 | 10.05 | -7.25 | 25.21 | 6 | 2 | 2 | |||
| 13 Mar | 225.43 | 17.3 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 224.40 | 17.3 | 0 | 0.32 | 0 | 0 | 0 | |||
| 11 Mar | 226.72 | 17.3 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 223.19 | 17.3 | 0 | 0.70 | 0 | 0 | 0 | |||
| 7 Mar | 232.89 | 17.3 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 6 Mar | 232.60 | 17.3 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 228.94 | 17.3 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 226.76 | 17.3 | 0 | - | 0 | 0 | 0 | |||
| 3 Mar | 225.13 | 17.3 | 0 | - | 0 | 0 | 0 | |||
| 28 Feb | 225.25 | 17.3 | 0 | - | 0 | 0 | 0 | |||
For Oil And Natural Gas Corp. - strike price 227.5 expiring on 24APR2025
Delta for 227.5 CE is 0.52
Historical price for 227.5 CE is as follows
On 8 Apr ONGC was trading at 226.66. The strike last trading price was 7.2, which was 1.65 higher than the previous day. The implied volatity was 38.16, the open interest changed by -140 which decreased total open position to 468
On 7 Apr ONGC was trading at 219.84. The strike last trading price was 5.75, which was -0.6 lower than the previous day. The implied volatity was 43.95, the open interest changed by 68 which increased total open position to 605
On 4 Apr ONGC was trading at 226.01. The strike last trading price was 6.45, which was -11.65 lower than the previous day. The implied volatity was 30.91, the open interest changed by 485 which increased total open position to 528
On 3 Apr ONGC was trading at 243.31. The strike last trading price was 18.3, which was -3.6 lower than the previous day. The implied volatity was 26.57, the open interest changed by 2 which increased total open position to 44
On 2 Apr ONGC was trading at 250.64. The strike last trading price was 21.9, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -4 which decreased total open position to 0
On 1 Apr ONGC was trading at 248.07. The strike last trading price was 21.9, which was 3.25 higher than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 45
On 28 Mar ONGC was trading at 246.38. The strike last trading price was 19, which was 0.35 higher than the previous day. The implied volatity was 0.00, the open interest changed by 43 which increased total open position to 0
On 27 Mar ONGC was trading at 242.17. The strike last trading price was 19, which was 8.5 higher than the previous day. The implied volatity was 30.24, the open interest changed by 44 which increased total open position to 47
On 26 Mar ONGC was trading at 239.72. The strike last trading price was 10.5, 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 25 Mar ONGC was trading at 242.25. The strike last trading price was 10.5, 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 10.5, 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 21 Mar ONGC was trading at 242.42. The strike last trading price was 10.5, 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 20 Mar ONGC was trading at 235.59. The strike last trading price was 10.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 19 Mar ONGC was trading at 232.57. The strike last trading price was 10.5, 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 18 Mar ONGC was trading at 232.12. The strike last trading price was 10.5, which was 0.45 higher than the previous day. The implied volatity was 21.29, the open interest changed by 1 which increased total open position to 4
On 17 Mar ONGC was trading at 229.74. The strike last trading price was 10.05, which was -7.25 lower than the previous day. The implied volatity was 25.21, the open interest changed by 2 which increased total open position to 2
On 13 Mar ONGC was trading at 225.43. The strike last trading price was 17.3, 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 17.3, which was 0 lower than the previous day. The implied volatity was 0.32, 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 17.3, 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 17.3, which was 0 lower than the previous day. The implied volatity was 0.70, 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 17.3, 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 17.3, 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 17.3, 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 17.3, 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 17.3, 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 17.3, 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 227.5 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.48
Vega: 0.19
Theta: -0.20
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 8 Apr | 226.66 | 7.5 | -5.4 | 39.56 | 707 | -89 | 314 |
| 7 Apr | 219.84 | 12.5 | 4.9 | 47.50 | 591 | -58 | 404 |
| 4 Apr | 226.01 | 7.6 | 6.05 | 35.62 | 3,556 | 299 | 464 |
| 3 Apr | 243.31 | 1.5 | 0.7 | 31.27 | 65 | 23 | 166 |
| 2 Apr | 250.64 | 0.8 | -0.3 | 31.13 | 84 | 11 | 145 |
| 1 Apr | 248.07 | 1.1 | -0.5 | 31.65 | 91 | 11 | 136 |
| 28 Mar | 246.38 | 1.6 | -0.75 | 31.42 | 214 | 49 | 125 |
| 27 Mar | 242.17 | 2.3 | -0.45 | 31.29 | 103 | 35 | 75 |
| 26 Mar | 239.72 | 2.75 | -8.55 | 30.20 | 54 | 42 | 42 |
| 25 Mar | 242.25 | 11.3 | 0 | 6.96 | 0 | 0 | 0 |
| 24 Mar | 243.83 | 11.3 | 0 | 8.18 | 0 | 0 | 0 |
| 21 Mar | 242.42 | 11.3 | 0 | 6.77 | 0 | 0 | 0 |
| 20 Mar | 235.59 | 11.3 | 0 | 4.42 | 0 | 0 | 0 |
| 19 Mar | 232.57 | 11.3 | 0 | 3.51 | 0 | 0 | 0 |
| 18 Mar | 232.12 | 11.3 | 0 | 3.34 | 0 | 0 | 0 |
| 17 Mar | 229.74 | 11.3 | 0 | 2.06 | 0 | 0 | 0 |
| 13 Mar | 225.43 | 11.3 | 0 | 0.26 | 0 | 0 | 0 |
| 12 Mar | 224.40 | 11.3 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 226.72 | 11.3 | 0 | 0.73 | 0 | 0 | 0 |
| 10 Mar | 223.19 | 11.3 | 0 | - | 0 | 0 | 0 |
| 7 Mar | 232.89 | 11.3 | 0 | 2.94 | 0 | 0 | 0 |
| 6 Mar | 232.60 | 11.3 | 0 | 2.85 | 0 | 0 | 0 |
| 5 Mar | 228.94 | 11.3 | 0 | 2.09 | 0 | 0 | 0 |
| 4 Mar | 226.76 | 11.3 | 0 | 1.07 | 0 | 0 | 0 |
| 3 Mar | 225.13 | 11.3 | 0 | 0.53 | 0 | 0 | 0 |
| 28 Feb | 225.25 | 11.3 | 0 | 0.69 | 0 | 0 | 0 |
For Oil And Natural Gas Corp. - strike price 227.5 expiring on 24APR2025
Delta for 227.5 PE is -0.48
Historical price for 227.5 PE is as follows
On 8 Apr ONGC was trading at 226.66. The strike last trading price was 7.5, which was -5.4 lower than the previous day. The implied volatity was 39.56, the open interest changed by -89 which decreased total open position to 314
On 7 Apr ONGC was trading at 219.84. The strike last trading price was 12.5, which was 4.9 higher than the previous day. The implied volatity was 47.50, the open interest changed by -58 which decreased total open position to 404
On 4 Apr ONGC was trading at 226.01. The strike last trading price was 7.6, which was 6.05 higher than the previous day. The implied volatity was 35.62, the open interest changed by 299 which increased total open position to 464
On 3 Apr ONGC was trading at 243.31. The strike last trading price was 1.5, which was 0.7 higher than the previous day. The implied volatity was 31.27, the open interest changed by 23 which increased total open position to 166
On 2 Apr ONGC was trading at 250.64. The strike last trading price was 0.8, which was -0.3 lower than the previous day. The implied volatity was 31.13, the open interest changed by 11 which increased total open position to 145
On 1 Apr ONGC was trading at 248.07. The strike last trading price was 1.1, which was -0.5 lower than the previous day. The implied volatity was 31.65, the open interest changed by 11 which increased total open position to 136
On 28 Mar ONGC was trading at 246.38. The strike last trading price was 1.6, which was -0.75 lower than the previous day. The implied volatity was 31.42, the open interest changed by 49 which increased total open position to 125
On 27 Mar ONGC was trading at 242.17. The strike last trading price was 2.3, which was -0.45 lower than the previous day. The implied volatity was 31.29, the open interest changed by 35 which increased total open position to 75
On 26 Mar ONGC was trading at 239.72. The strike last trading price was 2.75, which was -8.55 lower than the previous day. The implied volatity was 30.20, the open interest changed by 42 which increased total open position to 42
On 25 Mar ONGC was trading at 242.25. The strike last trading price was 11.3, which was 0 lower than the previous day. The implied volatity was 6.96, 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 11.3, which was 0 lower than the previous day. The implied volatity was 8.18, 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 11.3, which was 0 lower than the previous day. The implied volatity was 6.77, 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 11.3, which was 0 lower than the previous day. The implied volatity was 4.42, 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 11.3, which was 0 lower than the previous day. The implied volatity was 3.51, 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 11.3, 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 17 Mar ONGC was trading at 229.74. The strike last trading price was 11.3, which was 0 lower than the previous day. The implied volatity was 2.06, 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 11.3, which was 0 lower than the previous day. The implied volatity was 0.26, 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 11.3, 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 11.3, which was 0 lower than the previous day. The implied volatity was 0.73, 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 11.3, 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 11.3, which was 0 lower than the previous day. The implied volatity was 2.94, 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 11.3, which was 0 lower than the previous day. The implied volatity was 2.85, 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 11.3, which was 0 lower than the previous day. The implied volatity was 2.09, 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 11.3, which was 0 lower than the previous day. The implied volatity was 1.07, 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 11.3, which was 0 lower than the previous day. The implied volatity was 0.53, 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 11.3, which was 0 lower than the previous day. The implied volatity was 0.69, the open interest changed by 0 which decreased total open position to 0
