ONGC
Oil And Natural Gas Corp.
Historical option data for ONGC
08 Apr 2025 04:02 PM IST
| ONGC 24APR2025 235 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.35
Vega: 0.18
Theta: -0.22
Gamma: 0.02
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 8 Apr | 226.66 | 4 | 0.75 | 37.10 | 2,804 | -173 | 1,575 | |||
| 7 Apr | 219.84 | 3.3 | -0.05 | 42.95 | 3,744 | -271 | 1,758 | |||
| 4 Apr | 226.01 | 3.35 | -8.55 | 30.08 | 7,881 | 1,833 | 2,042 | |||
| 3 Apr | 243.31 | 12 | -5.2 | 25.00 | 105 | 4 | 209 | |||
|
|
||||||||||
| 2 Apr | 250.64 | 17.2 | 1.35 | 22.84 | 43 | 7 | 205 | |||
| 1 Apr | 248.07 | 15.85 | 0.35 | 23.41 | 180 | 105 | 196 | |||
| 28 Mar | 246.38 | 15.6 | 2.55 | 27.33 | 404 | -55 | 91 | |||
| 27 Mar | 242.17 | 13.5 | 1.6 | 30.04 | 254 | 10 | 146 | |||
| 26 Mar | 239.72 | 12 | -1.45 | 30.77 | 192 | 33 | 135 | |||
| 25 Mar | 242.25 | 13.25 | -1.2 | 30.30 | 193 | 2 | 101 | |||
| 24 Mar | 243.83 | 14.45 | 1.35 | 29.43 | 76 | 2 | 99 | |||
| 21 Mar | 242.42 | 13.1 | 3.85 | 26.48 | 218 | -17 | 96 | |||
| 20 Mar | 235.59 | 9.3 | 1.4 | 26.55 | 314 | 33 | 118 | |||
| 19 Mar | 232.57 | 7.9 | 0.25 | 26.83 | 133 | 61 | 84 | |||
| 18 Mar | 232.12 | 7.65 | 1.85 | 26.14 | 29 | 4 | 23 | |||
| 17 Mar | 229.74 | 5.8 | 0.35 | 23.58 | 13 | 7 | 18 | |||
| 13 Mar | 225.43 | 5.45 | 0.15 | 27.83 | 8 | 6 | 12 | |||
| 12 Mar | 224.40 | 5.3 | 0.3 | 27.98 | 5 | 4 | 5 | |||
| 11 Mar | 226.72 | 5 | -29.25 | 23.95 | 1 | 0 | 0 | |||
| 10 Mar | 223.19 | 34.25 | 0 | 3.42 | 0 | 0 | 0 | |||
| 7 Mar | 232.89 | 34.25 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 232.60 | 34.25 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 228.94 | 34.25 | 0 | 0.90 | 0 | 0 | 0 | |||
| 4 Mar | 226.76 | 34.25 | 0 | 1.88 | 0 | 0 | 0 | |||
| 3 Mar | 225.13 | 34.25 | 0 | 2.49 | 0 | 0 | 0 | |||
| 28 Feb | 225.25 | 34.25 | 0 | 2.17 | 0 | 0 | 0 | |||
| 27 Feb | 231.00 | 34.25 | 0 | 0.13 | 0 | 0 | 0 | |||
| 26 Feb | 233.00 | 34.25 | 0 | - | 0 | 0 | 0 | |||
| 25 Feb | 233.00 | 34.25 | 0 | - | 0 | 0 | 0 | |||
| 17 Feb | 233.65 | 34.25 | 0 | - | 0 | 0 | 0 | |||
| 10 Feb | 242.45 | 0 | 0 | - | 0 | 0 | 0 | |||
| 7 Feb | 248.90 | 0 | 0 | - | 0 | 0 | 0 | |||
| 6 Feb | 256.15 | 0 | 0 | - | 0 | 0 | 0 | |||
| 3 Feb | 249.00 | 0 | 0 | - | 0 | 0 | 0 | |||
| 1 Feb | 257.55 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
For Oil And Natural Gas Corp. - strike price 235 expiring on 24APR2025
Delta for 235 CE is 0.35
Historical price for 235 CE is as follows
On 8 Apr ONGC was trading at 226.66. The strike last trading price was 4, which was 0.75 higher than the previous day. The implied volatity was 37.10, the open interest changed by -173 which decreased total open position to 1575
On 7 Apr ONGC was trading at 219.84. The strike last trading price was 3.3, which was -0.05 lower than the previous day. The implied volatity was 42.95, the open interest changed by -271 which decreased total open position to 1758
On 4 Apr ONGC was trading at 226.01. The strike last trading price was 3.35, which was -8.55 lower than the previous day. The implied volatity was 30.08, the open interest changed by 1833 which increased total open position to 2042
On 3 Apr ONGC was trading at 243.31. The strike last trading price was 12, which was -5.2 lower than the previous day. The implied volatity was 25.00, the open interest changed by 4 which increased total open position to 209
On 2 Apr ONGC was trading at 250.64. The strike last trading price was 17.2, which was 1.35 higher than the previous day. The implied volatity was 22.84, the open interest changed by 7 which increased total open position to 205
On 1 Apr ONGC was trading at 248.07. The strike last trading price was 15.85, which was 0.35 higher than the previous day. The implied volatity was 23.41, the open interest changed by 105 which increased total open position to 196
On 28 Mar ONGC was trading at 246.38. The strike last trading price was 15.6, which was 2.55 higher than the previous day. The implied volatity was 27.33, the open interest changed by -55 which decreased total open position to 91
On 27 Mar ONGC was trading at 242.17. The strike last trading price was 13.5, which was 1.6 higher than the previous day. The implied volatity was 30.04, the open interest changed by 10 which increased total open position to 146
On 26 Mar ONGC was trading at 239.72. The strike last trading price was 12, which was -1.45 lower than the previous day. The implied volatity was 30.77, the open interest changed by 33 which increased total open position to 135
On 25 Mar ONGC was trading at 242.25. The strike last trading price was 13.25, which was -1.2 lower than the previous day. The implied volatity was 30.30, the open interest changed by 2 which increased total open position to 101
On 24 Mar ONGC was trading at 243.83. The strike last trading price was 14.45, which was 1.35 higher than the previous day. The implied volatity was 29.43, the open interest changed by 2 which increased total open position to 99
On 21 Mar ONGC was trading at 242.42. The strike last trading price was 13.1, which was 3.85 higher than the previous day. The implied volatity was 26.48, the open interest changed by -17 which decreased total open position to 96
On 20 Mar ONGC was trading at 235.59. The strike last trading price was 9.3, which was 1.4 higher than the previous day. The implied volatity was 26.55, the open interest changed by 33 which increased total open position to 118
On 19 Mar ONGC was trading at 232.57. The strike last trading price was 7.9, which was 0.25 higher than the previous day. The implied volatity was 26.83, the open interest changed by 61 which increased total open position to 84
On 18 Mar ONGC was trading at 232.12. The strike last trading price was 7.65, which was 1.85 higher than the previous day. The implied volatity was 26.14, the open interest changed by 4 which increased total open position to 23
On 17 Mar ONGC was trading at 229.74. The strike last trading price was 5.8, which was 0.35 higher than the previous day. The implied volatity was 23.58, the open interest changed by 7 which increased total open position to 18
On 13 Mar ONGC was trading at 225.43. The strike last trading price was 5.45, which was 0.15 higher than the previous day. The implied volatity was 27.83, the open interest changed by 6 which increased total open position to 12
On 12 Mar ONGC was trading at 224.40. The strike last trading price was 5.3, which was 0.3 higher than the previous day. The implied volatity was 27.98, the open interest changed by 4 which increased total open position to 5
On 11 Mar ONGC was trading at 226.72. The strike last trading price was 5, which was -29.25 lower than the previous day. The implied volatity was 23.95, 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 34.25, which was 0 lower than the previous day. The implied volatity was 3.42, 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 34.25, 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 6 Mar ONGC was trading at 232.60. The strike last trading price was 34.25, 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 5 Mar ONGC was trading at 228.94. The strike last trading price was 34.25, which was 0 lower than the previous day. The implied volatity was 0.90, 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 34.25, which was 0 lower than the previous day. The implied volatity was 1.88, 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 34.25, which was 0 lower than the previous day. The implied volatity was 2.49, 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 34.25, which was 0 lower than the previous day. The implied volatity was 2.17, 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 34.25, which was 0 lower than the previous day. The implied volatity was 0.13, the open interest changed by 0 which decreased total open position to 0
On 26 Feb ONGC was trading at 233.00. The strike last trading price was 34.25, 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 25 Feb ONGC was trading at 233.00. The strike last trading price was 34.25, 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 34.25, 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 6 Feb ONGC was trading at 256.15. 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
On 1 Feb ONGC was trading at 257.55. 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 235 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.64
Vega: 0.18
Theta: -0.17
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 8 Apr | 226.66 | 11.8 | -6.2 | 38.79 | 214 | -21 | 517 |
| 7 Apr | 219.84 | 17.6 | 5.5 | 47.54 | 383 | -47 | 539 |
| 4 Apr | 226.01 | 11.7 | 8.7 | 33.85 | 2,885 | 78 | 587 |
| 3 Apr | 243.31 | 2.9 | 1.5 | 29.51 | 911 | 73 | 511 |
| 2 Apr | 250.64 | 1.4 | -0.7 | 27.94 | 741 | -15 | 444 |
| 1 Apr | 248.07 | 2.05 | -0.75 | 29.57 | 1,095 | 85 | 462 |
| 28 Mar | 246.38 | 2.75 | -1.3 | 29.23 | 2,090 | 120 | 377 |
| 27 Mar | 242.17 | 3.85 | -1.1 | 29.17 | 544 | 35 | 256 |
| 26 Mar | 239.72 | 4.8 | 0.4 | 29.01 | 394 | 39 | 224 |
| 25 Mar | 242.25 | 4.5 | 0.5 | 29.83 | 273 | 58 | 182 |
| 24 Mar | 243.83 | 4 | 0.1 | 29.62 | 170 | 21 | 125 |
| 21 Mar | 242.42 | 4.15 | -2.5 | 27.36 | 244 | -1 | 104 |
| 20 Mar | 235.59 | 6.6 | -1.45 | 27.75 | 54 | 5 | 104 |
| 19 Mar | 232.57 | 8.1 | -0.45 | 28.05 | 61 | -26 | 97 |
| 18 Mar | 232.12 | 8.5 | -1.65 | 28.55 | 3 | 0 | 124 |
| 17 Mar | 229.74 | 10.15 | -4.4 | 28.91 | 18 | 0 | 125 |
| 13 Mar | 225.43 | 14.55 | 0 | 0.00 | 0 | -2 | 0 |
| 12 Mar | 224.40 | 14.55 | 0.65 | 32.07 | 9 | 0 | 127 |
| 11 Mar | 226.72 | 13.9 | 0 | 0.00 | 0 | 106 | 0 |
| 10 Mar | 223.19 | 13.9 | 4.6 | 27.17 | 139 | 108 | 129 |
| 7 Mar | 232.89 | 9.3 | -0.95 | 28.40 | 5 | 0 | 21 |
| 6 Mar | 232.60 | 10.25 | -1.75 | 30.80 | 3 | 2 | 22 |
| 5 Mar | 228.94 | 12 | -4.25 | 31.91 | 2 | 1 | 19 |
| 4 Mar | 226.76 | 16.25 | 0 | 0.00 | 0 | 8 | 0 |
| 3 Mar | 225.13 | 16.25 | 3.3 | 37.27 | 18 | 7 | 17 |
| 28 Feb | 225.25 | 12.95 | 2.95 | 27.58 | 11 | 5 | 7 |
| 27 Feb | 231.00 | 10 | 0.4 | 27.37 | 4 | 0 | 2 |
| 26 Feb | 233.00 | 9.6 | 0 | 28.27 | 1 | 1 | 1 |
| 25 Feb | 233.00 | 9.6 | 0 | 28.27 | 1 | 0 | 1 |
| 17 Feb | 233.65 | 8.6 | 0 | 0.63 | 0 | 0 | 0 |
| 10 Feb | 242.45 | 8.6 | 0 | 3.49 | 0 | 0 | 0 |
| 7 Feb | 248.90 | 8.6 | 0 | 4.97 | 0 | 0 | 0 |
| 6 Feb | 256.15 | 8.6 | 0 | 6.77 | 0 | 0 | 0 |
| 3 Feb | 249.00 | 0 | 0 | 4.84 | 0 | 0 | 0 |
| 1 Feb | 257.55 | 0 | 0 | 0.00 | 0 | 0 | 0 |
For Oil And Natural Gas Corp. - strike price 235 expiring on 24APR2025
Delta for 235 PE is -0.64
Historical price for 235 PE is as follows
On 8 Apr ONGC was trading at 226.66. The strike last trading price was 11.8, which was -6.2 lower than the previous day. The implied volatity was 38.79, the open interest changed by -21 which decreased total open position to 517
On 7 Apr ONGC was trading at 219.84. The strike last trading price was 17.6, which was 5.5 higher than the previous day. The implied volatity was 47.54, the open interest changed by -47 which decreased total open position to 539
On 4 Apr ONGC was trading at 226.01. The strike last trading price was 11.7, which was 8.7 higher than the previous day. The implied volatity was 33.85, the open interest changed by 78 which increased total open position to 587
On 3 Apr ONGC was trading at 243.31. The strike last trading price was 2.9, which was 1.5 higher than the previous day. The implied volatity was 29.51, the open interest changed by 73 which increased total open position to 511
On 2 Apr ONGC was trading at 250.64. The strike last trading price was 1.4, which was -0.7 lower than the previous day. The implied volatity was 27.94, the open interest changed by -15 which decreased total open position to 444
On 1 Apr ONGC was trading at 248.07. The strike last trading price was 2.05, which was -0.75 lower than the previous day. The implied volatity was 29.57, the open interest changed by 85 which increased total open position to 462
On 28 Mar ONGC was trading at 246.38. The strike last trading price was 2.75, which was -1.3 lower than the previous day. The implied volatity was 29.23, the open interest changed by 120 which increased total open position to 377
On 27 Mar ONGC was trading at 242.17. The strike last trading price was 3.85, which was -1.1 lower than the previous day. The implied volatity was 29.17, the open interest changed by 35 which increased total open position to 256
On 26 Mar ONGC was trading at 239.72. The strike last trading price was 4.8, which was 0.4 higher than the previous day. The implied volatity was 29.01, the open interest changed by 39 which increased total open position to 224
On 25 Mar ONGC was trading at 242.25. The strike last trading price was 4.5, which was 0.5 higher than the previous day. The implied volatity was 29.83, the open interest changed by 58 which increased total open position to 182
On 24 Mar ONGC was trading at 243.83. The strike last trading price was 4, which was 0.1 higher than the previous day. The implied volatity was 29.62, the open interest changed by 21 which increased total open position to 125
On 21 Mar ONGC was trading at 242.42. The strike last trading price was 4.15, which was -2.5 lower than the previous day. The implied volatity was 27.36, the open interest changed by -1 which decreased total open position to 104
On 20 Mar ONGC was trading at 235.59. The strike last trading price was 6.6, which was -1.45 lower than the previous day. The implied volatity was 27.75, the open interest changed by 5 which increased total open position to 104
On 19 Mar ONGC was trading at 232.57. The strike last trading price was 8.1, which was -0.45 lower than the previous day. The implied volatity was 28.05, the open interest changed by -26 which decreased total open position to 97
On 18 Mar ONGC was trading at 232.12. The strike last trading price was 8.5, which was -1.65 lower than the previous day. The implied volatity was 28.55, the open interest changed by 0 which decreased total open position to 124
On 17 Mar ONGC was trading at 229.74. The strike last trading price was 10.15, which was -4.4 lower than the previous day. The implied volatity was 28.91, the open interest changed by 0 which decreased total open position to 125
On 13 Mar ONGC was trading at 225.43. The strike last trading price was 14.55, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 12 Mar ONGC was trading at 224.40. The strike last trading price was 14.55, which was 0.65 higher than the previous day. The implied volatity was 32.07, the open interest changed by 0 which decreased total open position to 127
On 11 Mar ONGC was trading at 226.72. The strike last trading price was 13.9, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 106 which increased total open position to 0
On 10 Mar ONGC was trading at 223.19. The strike last trading price was 13.9, which was 4.6 higher than the previous day. The implied volatity was 27.17, the open interest changed by 108 which increased total open position to 129
On 7 Mar ONGC was trading at 232.89. The strike last trading price was 9.3, which was -0.95 lower than the previous day. The implied volatity was 28.40, the open interest changed by 0 which decreased total open position to 21
On 6 Mar ONGC was trading at 232.60. The strike last trading price was 10.25, which was -1.75 lower than the previous day. The implied volatity was 30.80, the open interest changed by 2 which increased total open position to 22
On 5 Mar ONGC was trading at 228.94. The strike last trading price was 12, which was -4.25 lower than the previous day. The implied volatity was 31.91, the open interest changed by 1 which increased total open position to 19
On 4 Mar ONGC was trading at 226.76. The strike last trading price was 16.25, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 8 which increased total open position to 0
On 3 Mar ONGC was trading at 225.13. The strike last trading price was 16.25, which was 3.3 higher than the previous day. The implied volatity was 37.27, the open interest changed by 7 which increased total open position to 17
On 28 Feb ONGC was trading at 225.25. The strike last trading price was 12.95, which was 2.95 higher than the previous day. The implied volatity was 27.58, the open interest changed by 5 which increased total open position to 7
On 27 Feb ONGC was trading at 231.00. The strike last trading price was 10, which was 0.4 higher than the previous day. The implied volatity was 27.37, the open interest changed by 0 which decreased total open position to 2
On 26 Feb ONGC was trading at 233.00. The strike last trading price was 9.6, which was 0 lower than the previous day. The implied volatity was 28.27, the open interest changed by 1 which increased total open position to 1
On 25 Feb ONGC was trading at 233.00. The strike last trading price was 9.6, which was 0 lower than the previous day. The implied volatity was 28.27, the open interest changed by 0 which decreased total open position to 1
On 17 Feb ONGC was trading at 233.65. The strike last trading price was 8.6, which was 0 lower than the previous day. The implied volatity was 0.63, 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 8.6, which was 0 lower than the previous day. The implied volatity was 3.49, 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 8.6, which was 0 lower than the previous day. The implied volatity was 4.97, the open interest changed by 0 which decreased total open position to 0
On 6 Feb ONGC was trading at 256.15. The strike last trading price was 8.6, 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 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 4.84, the open interest changed by 0 which decreased total open position to 0
On 1 Feb ONGC was trading at 257.55. 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
