ONGC
Oil And Natural Gas Corp.
Historical option data for ONGC
11 Apr 2025 04:11 PM IST
| ONGC 24APR2025 230 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.54
Vega: 0.17
Theta: -0.25
Gamma: 0.03
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 230.37 | 6.2 | 2.1 | 32.83 | 6,054 | -772 | 1,387 | |||
| 9 Apr | 221.94 | 4.3 | -1.65 | 37.81 | 2,508 | 183 | 2,160 | |||
| 8 Apr | 226.66 | 6.05 | 1.4 | 38.08 | 4,026 | -172 | 1,977 | |||
| 7 Apr | 219.84 | 4.7 | -0.5 | 42.90 | 6,696 | 361 | 2,149 | |||
| 4 Apr | 226.01 | 5.2 | -10.65 | 30.31 | 8,595 | 1,606 | 1,783 | |||
| 3 Apr | 243.31 | 16.05 | -5.75 | 25.58 | 62 | 6 | 179 | |||
| 2 Apr | 250.64 | 21.8 | 1.9 | 23.65 | 35 | -20 | 173 | |||
| 1 Apr | 248.07 | 19.8 | 0.25 | 15.89 | 122 | -39 | 198 | |||
| 28 Mar | 246.38 | 19.85 | 3.15 | 29.08 | 252 | -18 | 237 | |||
| 27 Mar | 242.17 | 17.5 | 2.1 | 32.32 | 165 | 59 | 256 | |||
| 26 Mar | 239.72 | 15.5 | -2.15 | 31.81 | 53 | 9 | 197 | |||
| 25 Mar | 242.25 | 16.9 | -1.3 | 31.34 | 81 | 20 | 188 | |||
| 24 Mar | 243.83 | 18.15 | 1.3 | 29.97 | 75 | -12 | 168 | |||
|
|
||||||||||
| 21 Mar | 242.42 | 16.3 | 3.85 | 24.86 | 369 | -70 | 181 | |||
| 20 Mar | 235.59 | 12.65 | 2 | 28.04 | 337 | 81 | 254 | |||
| 19 Mar | 232.57 | 10.7 | 0.4 | 27.34 | 191 | 42 | 173 | |||
| 18 Mar | 232.12 | 10.3 | 0.9 | 26.21 | 200 | -18 | 131 | |||
| 17 Mar | 229.74 | 9.35 | 1.8 | 28.25 | 126 | -8 | 149 | |||
| 13 Mar | 225.43 | 7.55 | 0.4 | 28.35 | 149 | -5 | 157 | |||
| 12 Mar | 224.40 | 7.1 | -0.9 | 27.72 | 81 | 23 | 161 | |||
| 11 Mar | 226.72 | 7.75 | 0.5 | 26.24 | 196 | -79 | 137 | |||
| 10 Mar | 223.19 | 7 | -5 | 28.20 | 321 | 184 | 226 | |||
| 7 Mar | 232.89 | 12 | -0.2 | 27.22 | 48 | 9 | 42 | |||
| 6 Mar | 232.60 | 12.2 | 1.7 | 27.73 | 43 | 31 | 33 | |||
| 5 Mar | 228.94 | 10.5 | -27.15 | 26.93 | 2 | 1 | 1 | |||
| 4 Mar | 226.76 | 37.65 | 0 | - | 0 | 0 | 0 | |||
| 3 Mar | 225.13 | 37.65 | 0 | 0.65 | 0 | 0 | 0 | |||
| 28 Feb | 225.25 | 37.65 | 0 | 0.40 | 0 | 0 | 0 | |||
| 27 Feb | 231.00 | 37.65 | 0 | - | 0 | 0 | 0 | |||
| 17 Feb | 233.65 | 37.65 | 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 | 0 | 0 | |||
For Oil And Natural Gas Corp. - strike price 230 expiring on 24APR2025
Delta for 230 CE is 0.54
Historical price for 230 CE is as follows
On 11 Apr ONGC was trading at 230.37. The strike last trading price was 6.2, which was 2.1 higher than the previous day. The implied volatity was 32.83, the open interest changed by -772 which decreased total open position to 1387
On 9 Apr ONGC was trading at 221.94. The strike last trading price was 4.3, which was -1.65 lower than the previous day. The implied volatity was 37.81, the open interest changed by 183 which increased total open position to 2160
On 8 Apr ONGC was trading at 226.66. The strike last trading price was 6.05, which was 1.4 higher than the previous day. The implied volatity was 38.08, the open interest changed by -172 which decreased total open position to 1977
On 7 Apr ONGC was trading at 219.84. The strike last trading price was 4.7, which was -0.5 lower than the previous day. The implied volatity was 42.90, the open interest changed by 361 which increased total open position to 2149
On 4 Apr ONGC was trading at 226.01. The strike last trading price was 5.2, which was -10.65 lower than the previous day. The implied volatity was 30.31, the open interest changed by 1606 which increased total open position to 1783
On 3 Apr ONGC was trading at 243.31. The strike last trading price was 16.05, which was -5.75 lower than the previous day. The implied volatity was 25.58, the open interest changed by 6 which increased total open position to 179
On 2 Apr ONGC was trading at 250.64. The strike last trading price was 21.8, which was 1.9 higher than the previous day. The implied volatity was 23.65, the open interest changed by -20 which decreased total open position to 173
On 1 Apr ONGC was trading at 248.07. The strike last trading price was 19.8, which was 0.25 higher than the previous day. The implied volatity was 15.89, the open interest changed by -39 which decreased total open position to 198
On 28 Mar ONGC was trading at 246.38. The strike last trading price was 19.85, which was 3.15 higher than the previous day. The implied volatity was 29.08, the open interest changed by -18 which decreased total open position to 237
On 27 Mar ONGC was trading at 242.17. The strike last trading price was 17.5, which was 2.1 higher than the previous day. The implied volatity was 32.32, the open interest changed by 59 which increased total open position to 256
On 26 Mar ONGC was trading at 239.72. The strike last trading price was 15.5, which was -2.15 lower than the previous day. The implied volatity was 31.81, the open interest changed by 9 which increased total open position to 197
On 25 Mar ONGC was trading at 242.25. The strike last trading price was 16.9, which was -1.3 lower than the previous day. The implied volatity was 31.34, the open interest changed by 20 which increased total open position to 188
On 24 Mar ONGC was trading at 243.83. The strike last trading price was 18.15, which was 1.3 higher than the previous day. The implied volatity was 29.97, the open interest changed by -12 which decreased total open position to 168
On 21 Mar ONGC was trading at 242.42. The strike last trading price was 16.3, which was 3.85 higher than the previous day. The implied volatity was 24.86, the open interest changed by -70 which decreased total open position to 181
On 20 Mar ONGC was trading at 235.59. The strike last trading price was 12.65, which was 2 higher than the previous day. The implied volatity was 28.04, the open interest changed by 81 which increased total open position to 254
On 19 Mar ONGC was trading at 232.57. The strike last trading price was 10.7, which was 0.4 higher than the previous day. The implied volatity was 27.34, the open interest changed by 42 which increased total open position to 173
On 18 Mar ONGC was trading at 232.12. The strike last trading price was 10.3, which was 0.9 higher than the previous day. The implied volatity was 26.21, the open interest changed by -18 which decreased total open position to 131
On 17 Mar ONGC was trading at 229.74. The strike last trading price was 9.35, which was 1.8 higher than the previous day. The implied volatity was 28.25, the open interest changed by -8 which decreased total open position to 149
On 13 Mar ONGC was trading at 225.43. The strike last trading price was 7.55, which was 0.4 higher than the previous day. The implied volatity was 28.35, the open interest changed by -5 which decreased total open position to 157
On 12 Mar ONGC was trading at 224.40. The strike last trading price was 7.1, which was -0.9 lower than the previous day. The implied volatity was 27.72, the open interest changed by 23 which increased total open position to 161
On 11 Mar ONGC was trading at 226.72. The strike last trading price was 7.75, which was 0.5 higher than the previous day. The implied volatity was 26.24, the open interest changed by -79 which decreased total open position to 137
On 10 Mar ONGC was trading at 223.19. The strike last trading price was 7, which was -5 lower than the previous day. The implied volatity was 28.20, the open interest changed by 184 which increased total open position to 226
On 7 Mar ONGC was trading at 232.89. The strike last trading price was 12, which was -0.2 lower than the previous day. The implied volatity was 27.22, the open interest changed by 9 which increased total open position to 42
On 6 Mar ONGC was trading at 232.60. The strike last trading price was 12.2, which was 1.7 higher than the previous day. The implied volatity was 27.73, the open interest changed by 31 which increased total open position to 33
On 5 Mar ONGC was trading at 228.94. The strike last trading price was 10.5, which was -27.15 lower than the previous day. The implied volatity was 26.93, the open interest changed by 1 which increased total open position to 1
On 4 Mar ONGC was trading at 226.76. The strike last trading price was 37.65, 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 37.65, which was 0 lower than the previous day. The implied volatity was 0.65, 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 37.65, which was 0 lower than the previous day. The implied volatity was 0.40, 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 37.65, 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 37.65, 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 -, the open interest changed by 0 which decreased total open position to 0
| ONGC 24APR2025 230 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.46
Vega: 0.17
Theta: -0.21
Gamma: 0.03
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 230.37 | 5.7 | -5.65 | 35.84 | 2,980 | 208 | 1,218 |
| 9 Apr | 221.94 | 10.85 | 1.85 | 40.67 | 532 | 11 | 1,002 |
| 8 Apr | 226.66 | 8.75 | -5.6 | 39.02 | 839 | -13 | 1,005 |
| 7 Apr | 219.84 | 14.2 | 5.3 | 48.04 | 1,374 | -306 | 1,023 |
| 4 Apr | 226.01 | 8.9 | 6.9 | 35.35 | 7,950 | 214 | 1,329 |
| 3 Apr | 243.31 | 1.9 | 1 | 30.80 | 1,477 | 207 | 1,123 |
| 2 Apr | 250.64 | 0.95 | -0.45 | 29.96 | 609 | 51 | 920 |
| 1 Apr | 248.07 | 1.4 | -0.55 | 31.27 | 811 | 40 | 869 |
| 28 Mar | 246.38 | 1.9 | -0.9 | 30.57 | 2,528 | 112 | 829 |
| 27 Mar | 242.17 | 2.7 | -0.75 | 30.39 | 873 | 328 | 716 |
| 26 Mar | 239.72 | 3.3 | 0.2 | 29.65 | 336 | 48 | 387 |
| 25 Mar | 242.25 | 3.2 | 0.3 | 30.84 | 290 | -9 | 340 |
| 24 Mar | 243.83 | 2.9 | 0.15 | 30.96 | 235 | 53 | 348 |
| 21 Mar | 242.42 | 2.9 | -2 | 28.24 | 729 | -11 | 295 |
| 20 Mar | 235.59 | 4.85 | -0.9 | 28.78 | 328 | 172 | 306 |
| 19 Mar | 232.57 | 5.8 | -0.65 | 28.08 | 114 | 19 | 133 |
| 18 Mar | 232.12 | 6.3 | -1.3 | 29.06 | 100 | 10 | 114 |
| 17 Mar | 229.74 | 7.6 | -2.35 | 29.10 | 20 | -9 | 104 |
| 13 Mar | 225.43 | 9.95 | -0.6 | 28.52 | 23 | 11 | 113 |
| 12 Mar | 224.40 | 10.7 | 1.05 | 29.33 | 31 | -4 | 101 |
| 11 Mar | 226.72 | 9.65 | -1.6 | 29.13 | 149 | -3 | 103 |
| 10 Mar | 223.19 | 11.3 | 4.05 | 29.25 | 121 | 55 | 106 |
| 7 Mar | 232.89 | 7.25 | -0.25 | 29.25 | 5 | 1 | 51 |
| 6 Mar | 232.60 | 7.5 | -1 | 29.61 | 11 | -2 | 50 |
| 5 Mar | 228.94 | 8.5 | -2 | 29.11 | 9 | 3 | 52 |
| 4 Mar | 226.76 | 10.5 | -0.3 | 31.32 | 23 | 6 | 48 |
| 3 Mar | 225.13 | 10.8 | -0.2 | 29.80 | 26 | 22 | 42 |
| 28 Feb | 225.25 | 11 | 3 | 30.11 | 16 | 2 | 16 |
| 27 Feb | 231.00 | 8 | 0.9 | 28.48 | 19 | 14 | 14 |
| 17 Feb | 233.65 | 7.1 | 0 | 2.33 | 0 | 0 | 0 |
| 10 Feb | 242.45 | 7.1 | 0 | 4.89 | 0 | 0 | 0 |
| 7 Feb | 248.90 | 7.1 | 0 | 6.26 | 0 | 0 | 0 |
| 3 Feb | 249.00 | 7.1 | 0 | 6.11 | 0 | 0 | 0 |
For Oil And Natural Gas Corp. - strike price 230 expiring on 24APR2025
Delta for 230 PE is -0.46
Historical price for 230 PE is as follows
On 11 Apr ONGC was trading at 230.37. The strike last trading price was 5.7, which was -5.65 lower than the previous day. The implied volatity was 35.84, the open interest changed by 208 which increased total open position to 1218
On 9 Apr ONGC was trading at 221.94. The strike last trading price was 10.85, which was 1.85 higher than the previous day. The implied volatity was 40.67, the open interest changed by 11 which increased total open position to 1002
On 8 Apr ONGC was trading at 226.66. The strike last trading price was 8.75, which was -5.6 lower than the previous day. The implied volatity was 39.02, the open interest changed by -13 which decreased total open position to 1005
On 7 Apr ONGC was trading at 219.84. The strike last trading price was 14.2, which was 5.3 higher than the previous day. The implied volatity was 48.04, the open interest changed by -306 which decreased total open position to 1023
On 4 Apr ONGC was trading at 226.01. The strike last trading price was 8.9, which was 6.9 higher than the previous day. The implied volatity was 35.35, the open interest changed by 214 which increased total open position to 1329
On 3 Apr ONGC was trading at 243.31. The strike last trading price was 1.9, which was 1 higher than the previous day. The implied volatity was 30.80, the open interest changed by 207 which increased total open position to 1123
On 2 Apr ONGC was trading at 250.64. The strike last trading price was 0.95, which was -0.45 lower than the previous day. The implied volatity was 29.96, the open interest changed by 51 which increased total open position to 920
On 1 Apr ONGC was trading at 248.07. The strike last trading price was 1.4, which was -0.55 lower than the previous day. The implied volatity was 31.27, the open interest changed by 40 which increased total open position to 869
On 28 Mar ONGC was trading at 246.38. The strike last trading price was 1.9, which was -0.9 lower than the previous day. The implied volatity was 30.57, the open interest changed by 112 which increased total open position to 829
On 27 Mar ONGC was trading at 242.17. The strike last trading price was 2.7, which was -0.75 lower than the previous day. The implied volatity was 30.39, the open interest changed by 328 which increased total open position to 716
On 26 Mar ONGC was trading at 239.72. The strike last trading price was 3.3, which was 0.2 higher than the previous day. The implied volatity was 29.65, the open interest changed by 48 which increased total open position to 387
On 25 Mar ONGC was trading at 242.25. The strike last trading price was 3.2, which was 0.3 higher than the previous day. The implied volatity was 30.84, the open interest changed by -9 which decreased total open position to 340
On 24 Mar ONGC was trading at 243.83. The strike last trading price was 2.9, which was 0.15 higher than the previous day. The implied volatity was 30.96, the open interest changed by 53 which increased total open position to 348
On 21 Mar ONGC was trading at 242.42. The strike last trading price was 2.9, which was -2 lower than the previous day. The implied volatity was 28.24, the open interest changed by -11 which decreased total open position to 295
On 20 Mar ONGC was trading at 235.59. The strike last trading price was 4.85, which was -0.9 lower than the previous day. The implied volatity was 28.78, the open interest changed by 172 which increased total open position to 306
On 19 Mar ONGC was trading at 232.57. The strike last trading price was 5.8, which was -0.65 lower than the previous day. The implied volatity was 28.08, the open interest changed by 19 which increased total open position to 133
On 18 Mar ONGC was trading at 232.12. The strike last trading price was 6.3, which was -1.3 lower than the previous day. The implied volatity was 29.06, the open interest changed by 10 which increased total open position to 114
On 17 Mar ONGC was trading at 229.74. The strike last trading price was 7.6, which was -2.35 lower than the previous day. The implied volatity was 29.10, the open interest changed by -9 which decreased total open position to 104
On 13 Mar ONGC was trading at 225.43. The strike last trading price was 9.95, which was -0.6 lower than the previous day. The implied volatity was 28.52, the open interest changed by 11 which increased total open position to 113
On 12 Mar ONGC was trading at 224.40. The strike last trading price was 10.7, which was 1.05 higher than the previous day. The implied volatity was 29.33, the open interest changed by -4 which decreased total open position to 101
On 11 Mar ONGC was trading at 226.72. The strike last trading price was 9.65, which was -1.6 lower than the previous day. The implied volatity was 29.13, the open interest changed by -3 which decreased total open position to 103
On 10 Mar ONGC was trading at 223.19. The strike last trading price was 11.3, which was 4.05 higher than the previous day. The implied volatity was 29.25, the open interest changed by 55 which increased total open position to 106
On 7 Mar ONGC was trading at 232.89. The strike last trading price was 7.25, which was -0.25 lower than the previous day. The implied volatity was 29.25, the open interest changed by 1 which increased total open position to 51
On 6 Mar ONGC was trading at 232.60. The strike last trading price was 7.5, which was -1 lower than the previous day. The implied volatity was 29.61, the open interest changed by -2 which decreased total open position to 50
On 5 Mar ONGC was trading at 228.94. The strike last trading price was 8.5, which was -2 lower than the previous day. The implied volatity was 29.11, the open interest changed by 3 which increased total open position to 52
On 4 Mar ONGC was trading at 226.76. The strike last trading price was 10.5, which was -0.3 lower than the previous day. The implied volatity was 31.32, the open interest changed by 6 which increased total open position to 48
On 3 Mar ONGC was trading at 225.13. The strike last trading price was 10.8, which was -0.2 lower than the previous day. The implied volatity was 29.80, the open interest changed by 22 which increased total open position to 42
On 28 Feb ONGC was trading at 225.25. The strike last trading price was 11, which was 3 higher than the previous day. The implied volatity was 30.11, the open interest changed by 2 which increased total open position to 16
On 27 Feb ONGC was trading at 231.00. The strike last trading price was 8, which was 0.9 higher than the previous day. The implied volatity was 28.48, the open interest changed by 14 which increased total open position to 14
On 17 Feb ONGC was trading at 233.65. The strike last trading price was 7.1, which was 0 lower than the previous day. The implied volatity was 2.33, 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 7.1, which was 0 lower than the previous day. The implied volatity was 4.89, 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 7.1, which was 0 lower than the previous day. The implied volatity was 6.26, 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 7.1, which was 0 lower than the previous day. The implied volatity was 6.11, the open interest changed by 0 which decreased total open position to 0
