ONGC
Oil And Natural Gas Corp.
Historical option data for ONGC
11 Apr 2025 04:11 PM IST
| ONGC 24APR2025 237.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.34
Vega: 0.16
Theta: -0.22
Gamma: 0.03
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 230.37 | 3 | 0.85 | 32.16 | 662 | 70 | 438 | |||
|
|
||||||||||
| 9 Apr | 221.94 | 2.2 | -1.05 | 37.55 | 367 | 14 | 367 | |||
| 8 Apr | 226.66 | 3.25 | 0.55 | 37.07 | 372 | -18 | 356 | |||
| 7 Apr | 219.84 | 2.7 | 0.05 | 42.72 | 672 | -53 | 375 | |||
| 4 Apr | 226.01 | 2.7 | -7.45 | 30.35 | 1,510 | 236 | 431 | |||
| 3 Apr | 243.31 | 10.35 | -4.85 | 25.66 | 168 | -28 | 194 | |||
| 2 Apr | 250.64 | 15.1 | 1.3 | 23.14 | 76 | 13 | 222 | |||
| 1 Apr | 248.07 | 13.8 | 0.3 | 23.36 | 239 | 143 | 209 | |||
| 28 Mar | 246.38 | 13.4 | 2.1 | 25.61 | 245 | 4 | 66 | |||
| 27 Mar | 242.17 | 11.7 | 1.35 | 29.24 | 172 | 8 | 62 | |||
| 26 Mar | 239.72 | 10.4 | -1.45 | 30.23 | 158 | 18 | 52 | |||
| 25 Mar | 242.25 | 11.55 | -1.2 | 29.70 | 112 | 25 | 34 | |||
| 24 Mar | 243.83 | 12.8 | 2.05 | 29.36 | 20 | 2 | 8 | |||
| 21 Mar | 242.42 | 10.75 | 2.35 | 23.71 | 19 | 5 | 6 | |||
| 20 Mar | 235.59 | 8.4 | 2.85 | 27.90 | 1 | 0 | 0 | |||
| 19 Mar | 232.57 | 5.55 | 0 | 0.00 | 0 | 0 | 0 | |||
| 18 Mar | 232.12 | 5.55 | 0 | 0.00 | 0 | 0 | 0 | |||
| 17 Mar | 229.74 | 5.55 | -7 | 26.13 | 2 | 1 | 1 | |||
| 13 Mar | 225.43 | 12.55 | 0 | 3.67 | 0 | 0 | 0 | |||
| 12 Mar | 224.40 | 12.55 | 0 | 4.03 | 0 | 0 | 0 | |||
| 11 Mar | 226.72 | 12.55 | 0 | 3.20 | 0 | 0 | 0 | |||
| 10 Mar | 223.19 | 12.55 | 0 | 4.23 | 0 | 0 | 0 | |||
| 7 Mar | 232.89 | 12.55 | 0 | 0.77 | 0 | 0 | 0 | |||
| 6 Mar | 232.60 | 12.55 | 0 | 0.84 | 0 | 0 | 0 | |||
| 5 Mar | 228.94 | 12.55 | 0 | 1.85 | 0 | 0 | 0 | |||
| 4 Mar | 226.76 | 12.55 | 0 | 2.64 | 0 | 0 | 0 | |||
| 3 Mar | 225.13 | 12.55 | 0 | 3.07 | 0 | 0 | 0 | |||
| 28 Feb | 225.25 | 12.55 | 0 | 2.81 | 0 | 0 | 0 | |||
For Oil And Natural Gas Corp. - strike price 237.5 expiring on 24APR2025
Delta for 237.5 CE is 0.34
Historical price for 237.5 CE is as follows
On 11 Apr ONGC was trading at 230.37. The strike last trading price was 3, which was 0.85 higher than the previous day. The implied volatity was 32.16, the open interest changed by 70 which increased total open position to 438
On 9 Apr ONGC was trading at 221.94. The strike last trading price was 2.2, which was -1.05 lower than the previous day. The implied volatity was 37.55, the open interest changed by 14 which increased total open position to 367
On 8 Apr ONGC was trading at 226.66. The strike last trading price was 3.25, which was 0.55 higher than the previous day. The implied volatity was 37.07, the open interest changed by -18 which decreased total open position to 356
On 7 Apr ONGC was trading at 219.84. The strike last trading price was 2.7, which was 0.05 higher than the previous day. The implied volatity was 42.72, the open interest changed by -53 which decreased total open position to 375
On 4 Apr ONGC was trading at 226.01. The strike last trading price was 2.7, which was -7.45 lower than the previous day. The implied volatity was 30.35, the open interest changed by 236 which increased total open position to 431
On 3 Apr ONGC was trading at 243.31. The strike last trading price was 10.35, which was -4.85 lower than the previous day. The implied volatity was 25.66, the open interest changed by -28 which decreased total open position to 194
On 2 Apr ONGC was trading at 250.64. The strike last trading price was 15.1, which was 1.3 higher than the previous day. The implied volatity was 23.14, the open interest changed by 13 which increased total open position to 222
On 1 Apr ONGC was trading at 248.07. The strike last trading price was 13.8, which was 0.3 higher than the previous day. The implied volatity was 23.36, the open interest changed by 143 which increased total open position to 209
On 28 Mar ONGC was trading at 246.38. The strike last trading price was 13.4, which was 2.1 higher than the previous day. The implied volatity was 25.61, the open interest changed by 4 which increased total open position to 66
On 27 Mar ONGC was trading at 242.17. The strike last trading price was 11.7, which was 1.35 higher than the previous day. The implied volatity was 29.24, the open interest changed by 8 which increased total open position to 62
On 26 Mar ONGC was trading at 239.72. The strike last trading price was 10.4, which was -1.45 lower than the previous day. The implied volatity was 30.23, the open interest changed by 18 which increased total open position to 52
On 25 Mar ONGC was trading at 242.25. The strike last trading price was 11.55, which was -1.2 lower than the previous day. The implied volatity was 29.70, the open interest changed by 25 which increased total open position to 34
On 24 Mar ONGC was trading at 243.83. The strike last trading price was 12.8, which was 2.05 higher than the previous day. The implied volatity was 29.36, the open interest changed by 2 which increased total open position to 8
On 21 Mar ONGC was trading at 242.42. The strike last trading price was 10.75, which was 2.35 higher than the previous day. The implied volatity was 23.71, the open interest changed by 5 which increased total open position to 6
On 20 Mar ONGC was trading at 235.59. The strike last trading price was 8.4, which was 2.85 higher than the previous day. The implied volatity was 27.90, 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 5.55, 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 5.55, 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 17 Mar ONGC was trading at 229.74. The strike last trading price was 5.55, which was -7 lower than the previous day. The implied volatity was 26.13, the open interest changed by 1 which increased total open position to 1
On 13 Mar ONGC was trading at 225.43. The strike last trading price was 12.55, which was 0 lower than the previous day. The implied volatity was 3.67, 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 12.55, which was 0 lower than the previous day. The implied volatity was 4.03, 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 12.55, which was 0 lower than the previous day. The implied volatity was 3.20, 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 12.55, which was 0 lower than the previous day. The implied volatity was 4.23, 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 12.55, which was 0 lower than the previous day. The implied volatity was 0.77, 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 12.55, which was 0 lower than the previous day. The implied volatity was 0.84, 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 12.55, which was 0 lower than the previous day. The implied volatity was 1.85, 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 12.55, which was 0 lower than the previous day. The implied volatity was 2.64, 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 12.55, which was 0 lower than the previous day. The implied volatity was 3.07, 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 12.55, which was 0 lower than the previous day. The implied volatity was 2.81, the open interest changed by 0 which decreased total open position to 0
| ONGC 24APR2025 237.5 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.65
Vega: 0.16
Theta: -0.17
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 230.37 | 9.8 | -6.9 | 34.32 | 172 | -14 | 208 |
| 9 Apr | 221.94 | 16.3 | 2.55 | 41.60 | 73 | 3 | 224 |
| 8 Apr | 226.66 | 13.5 | -6.55 | 38.63 | 124 | -51 | 223 |
| 7 Apr | 219.84 | 19.45 | 5.55 | 47.38 | 174 | -32 | 276 |
| 4 Apr | 226.01 | 13.6 | 9.95 | 34.71 | 951 | -74 | 308 |
| 3 Apr | 243.31 | 3.6 | 1.85 | 29.09 | 494 | 51 | 382 |
| 2 Apr | 250.64 | 1.8 | -0.8 | 27.52 | 363 | -10 | 340 |
| 1 Apr | 248.07 | 2.55 | -0.9 | 29.10 | 504 | 143 | 353 |
| 28 Mar | 246.38 | 3.35 | -1.5 | 28.82 | 722 | 133 | 210 |
| 27 Mar | 242.17 | 4.4 | -1.4 | 27.88 | 221 | 29 | 78 |
| 26 Mar | 239.72 | 5.65 | 0.35 | 28.43 | 201 | 11 | 47 |
| 25 Mar | 242.25 | 5.4 | 0.65 | 29.72 | 60 | 13 | 36 |
| 24 Mar | 243.83 | 4.75 | 0.35 | 29.24 | 21 | 9 | 21 |
| 21 Mar | 242.42 | 4.75 | -4.45 | 26.29 | 22 | 11 | 12 |
| 20 Mar | 235.59 | 9.2 | -7.25 | 32.60 | 1 | 0 | 0 |
| 19 Mar | 232.57 | 16.45 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 232.12 | 16.45 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 229.74 | 16.45 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 225.43 | 16.45 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 224.40 | 16.45 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 226.72 | 16.45 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 223.19 | 16.45 | 0 | - | 0 | 0 | 0 |
| 7 Mar | 232.89 | 16.45 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 232.60 | 16.45 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 228.94 | 16.45 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 226.76 | 16.45 | 0 | - | 0 | 0 | 0 |
| 3 Mar | 225.13 | 16.45 | 0 | - | 0 | 0 | 0 |
| 28 Feb | 225.25 | 16.45 | 0 | - | 0 | 0 | 0 |
For Oil And Natural Gas Corp. - strike price 237.5 expiring on 24APR2025
Delta for 237.5 PE is -0.65
Historical price for 237.5 PE is as follows
On 11 Apr ONGC was trading at 230.37. The strike last trading price was 9.8, which was -6.9 lower than the previous day. The implied volatity was 34.32, the open interest changed by -14 which decreased total open position to 208
On 9 Apr ONGC was trading at 221.94. The strike last trading price was 16.3, which was 2.55 higher than the previous day. The implied volatity was 41.60, the open interest changed by 3 which increased total open position to 224
On 8 Apr ONGC was trading at 226.66. The strike last trading price was 13.5, which was -6.55 lower than the previous day. The implied volatity was 38.63, the open interest changed by -51 which decreased total open position to 223
On 7 Apr ONGC was trading at 219.84. The strike last trading price was 19.45, which was 5.55 higher than the previous day. The implied volatity was 47.38, the open interest changed by -32 which decreased total open position to 276
On 4 Apr ONGC was trading at 226.01. The strike last trading price was 13.6, which was 9.95 higher than the previous day. The implied volatity was 34.71, the open interest changed by -74 which decreased total open position to 308
On 3 Apr ONGC was trading at 243.31. The strike last trading price was 3.6, which was 1.85 higher than the previous day. The implied volatity was 29.09, the open interest changed by 51 which increased total open position to 382
On 2 Apr ONGC was trading at 250.64. The strike last trading price was 1.8, which was -0.8 lower than the previous day. The implied volatity was 27.52, the open interest changed by -10 which decreased total open position to 340
On 1 Apr ONGC was trading at 248.07. The strike last trading price was 2.55, which was -0.9 lower than the previous day. The implied volatity was 29.10, the open interest changed by 143 which increased total open position to 353
On 28 Mar ONGC was trading at 246.38. The strike last trading price was 3.35, which was -1.5 lower than the previous day. The implied volatity was 28.82, the open interest changed by 133 which increased total open position to 210
On 27 Mar ONGC was trading at 242.17. The strike last trading price was 4.4, which was -1.4 lower than the previous day. The implied volatity was 27.88, the open interest changed by 29 which increased total open position to 78
On 26 Mar ONGC was trading at 239.72. The strike last trading price was 5.65, which was 0.35 higher than the previous day. The implied volatity was 28.43, the open interest changed by 11 which increased total open position to 47
On 25 Mar ONGC was trading at 242.25. The strike last trading price was 5.4, which was 0.65 higher than the previous day. The implied volatity was 29.72, the open interest changed by 13 which increased total open position to 36
On 24 Mar ONGC was trading at 243.83. The strike last trading price was 4.75, which was 0.35 higher than the previous day. The implied volatity was 29.24, the open interest changed by 9 which increased total open position to 21
On 21 Mar ONGC was trading at 242.42. The strike last trading price was 4.75, which was -4.45 lower than the previous day. The implied volatity was 26.29, the open interest changed by 11 which increased total open position to 12
On 20 Mar ONGC was trading at 235.59. The strike last trading price was 9.2, which was -7.25 lower than the previous day. The implied volatity was 32.60, 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 16.45, 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 18 Mar ONGC was trading at 232.12. The strike last trading price was 16.45, 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 Mar ONGC was trading at 229.74. The strike last trading price was 16.45, 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 13 Mar ONGC was trading at 225.43. The strike last trading price was 16.45, 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 16.45, 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 16.45, 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 16.45, 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 16.45, 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 16.45, 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 16.45, 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 16.45, 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 16.45, 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 16.45, 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
