ONGC
Oil And Natural Gas Corp.
Historical option data for ONGC
08 Apr 2025 04:02 PM IST
| ONGC 24APR2025 240 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.26
Vega: 0.15
Theta: -0.19
Gamma: 0.02
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 8 Apr | 226.66 | 2.6 | 0.4 | 36.96 | 3,604 | -71 | 2,090 | |||
| 7 Apr | 219.84 | 2.25 | 0.15 | 42.96 | 4,176 | -379 | 2,169 | |||
| 4 Apr | 226.01 | 2.1 | -6.3 | 30.25 | 11,888 | 1,869 | 2,542 | |||
| 3 Apr | 243.31 | 8.55 | -4.75 | 24.83 | 1,077 | -16 | 683 | |||
| 2 Apr | 250.64 | 13.05 | 1.05 | 22.97 | 529 | -25 | 701 | |||
| 1 Apr | 248.07 | 12 | 0.25 | 23.97 | 980 | 256 | 721 | |||
| 28 Mar | 246.38 | 12.15 | 2.35 | 27.70 | 2,019 | -212 | 465 | |||
| 27 Mar | 242.17 | 10.25 | 1.4 | 29.39 | 1,370 | 88 | 677 | |||
| 26 Mar | 239.72 | 8.95 | -1.5 | 29.84 | 901 | 67 | 590 | |||
| 25 Mar | 242.25 | 10 | -1.05 | 29.28 | 791 | 21 | 523 | |||
| 24 Mar | 243.83 | 11.1 | 1.1 | 28.69 | 559 | 64 | 502 | |||
| 21 Mar | 242.42 | 9.75 | 3.1 | 25.50 | 1,599 | -189 | 437 | |||
| 20 Mar | 235.59 | 6.7 | 1 | 26.05 | 743 | 286 | 630 | |||
| 19 Mar | 232.57 | 5.55 | 0.1 | 26.17 | 307 | 138 | 343 | |||
| 18 Mar | 232.12 | 5.5 | 0.65 | 26.07 | 173 | 29 | 198 | |||
|
|
||||||||||
| 17 Mar | 229.74 | 4.8 | 0.85 | 27.10 | 135 | -1 | 169 | |||
| 13 Mar | 225.43 | 3.85 | 0.1 | 27.58 | 147 | 28 | 170 | |||
| 12 Mar | 224.40 | 3.75 | -0.65 | 27.73 | 53 | 9 | 142 | |||
| 11 Mar | 226.72 | 4.1 | 0.15 | 26.34 | 88 | 28 | 134 | |||
| 10 Mar | 223.19 | 3.85 | -3.95 | 28.34 | 232 | 55 | 106 | |||
| 7 Mar | 232.89 | 7.75 | 0.3 | 28.95 | 47 | 0 | 51 | |||
| 6 Mar | 232.60 | 7.45 | 1.05 | 27.88 | 23 | 0 | 51 | |||
| 5 Mar | 228.94 | 6.4 | 0.7 | 27.74 | 20 | 2 | 52 | |||
| 4 Mar | 226.76 | 5.6 | 0.65 | 28.02 | 31 | 11 | 51 | |||
| 3 Mar | 225.13 | 4.95 | -0.05 | 27.34 | 48 | 38 | 39 | |||
| 28 Feb | 225.25 | 5 | -26 | 26.34 | 1 | 0 | 0 | |||
| 27 Feb | 231.00 | 31 | 0 | 1.98 | 0 | 0 | 0 | |||
| 26 Feb | 233.00 | 31 | 0 | 1.12 | 0 | 0 | 0 | |||
| 25 Feb | 233.00 | 31 | 0 | 1.12 | 0 | 0 | 0 | |||
| 17 Feb | 233.65 | 31 | 0 | 0.62 | 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 | |||
| 5 Feb | 261.65 | 0 | 0 | - | 0 | 0 | 0 | |||
| 3 Feb | 249.00 | 0 | 0 | - | 0 | 0 | 0 | |||
| 1 Feb | 257.55 | 0 | 0 | - | 0 | 0 | 0 | |||
For Oil And Natural Gas Corp. - strike price 240 expiring on 24APR2025
Delta for 240 CE is 0.26
Historical price for 240 CE is as follows
On 8 Apr ONGC was trading at 226.66. The strike last trading price was 2.6, which was 0.4 higher than the previous day. The implied volatity was 36.96, the open interest changed by -71 which decreased total open position to 2090
On 7 Apr ONGC was trading at 219.84. The strike last trading price was 2.25, which was 0.15 higher than the previous day. The implied volatity was 42.96, the open interest changed by -379 which decreased total open position to 2169
On 4 Apr ONGC was trading at 226.01. The strike last trading price was 2.1, which was -6.3 lower than the previous day. The implied volatity was 30.25, the open interest changed by 1869 which increased total open position to 2542
On 3 Apr ONGC was trading at 243.31. The strike last trading price was 8.55, which was -4.75 lower than the previous day. The implied volatity was 24.83, the open interest changed by -16 which decreased total open position to 683
On 2 Apr ONGC was trading at 250.64. The strike last trading price was 13.05, which was 1.05 higher than the previous day. The implied volatity was 22.97, the open interest changed by -25 which decreased total open position to 701
On 1 Apr ONGC was trading at 248.07. The strike last trading price was 12, which was 0.25 higher than the previous day. The implied volatity was 23.97, the open interest changed by 256 which increased total open position to 721
On 28 Mar ONGC was trading at 246.38. The strike last trading price was 12.15, which was 2.35 higher than the previous day. The implied volatity was 27.70, the open interest changed by -212 which decreased total open position to 465
On 27 Mar ONGC was trading at 242.17. The strike last trading price was 10.25, which was 1.4 higher than the previous day. The implied volatity was 29.39, the open interest changed by 88 which increased total open position to 677
On 26 Mar ONGC was trading at 239.72. The strike last trading price was 8.95, which was -1.5 lower than the previous day. The implied volatity was 29.84, the open interest changed by 67 which increased total open position to 590
On 25 Mar ONGC was trading at 242.25. The strike last trading price was 10, which was -1.05 lower than the previous day. The implied volatity was 29.28, the open interest changed by 21 which increased total open position to 523
On 24 Mar ONGC was trading at 243.83. The strike last trading price was 11.1, which was 1.1 higher than the previous day. The implied volatity was 28.69, the open interest changed by 64 which increased total open position to 502
On 21 Mar ONGC was trading at 242.42. The strike last trading price was 9.75, which was 3.1 higher than the previous day. The implied volatity was 25.50, the open interest changed by -189 which decreased total open position to 437
On 20 Mar ONGC was trading at 235.59. The strike last trading price was 6.7, which was 1 higher than the previous day. The implied volatity was 26.05, the open interest changed by 286 which increased total open position to 630
On 19 Mar ONGC was trading at 232.57. The strike last trading price was 5.55, which was 0.1 higher than the previous day. The implied volatity was 26.17, the open interest changed by 138 which increased total open position to 343
On 18 Mar ONGC was trading at 232.12. The strike last trading price was 5.5, which was 0.65 higher than the previous day. The implied volatity was 26.07, the open interest changed by 29 which increased total open position to 198
On 17 Mar ONGC was trading at 229.74. The strike last trading price was 4.8, which was 0.85 higher than the previous day. The implied volatity was 27.10, the open interest changed by -1 which decreased total open position to 169
On 13 Mar ONGC was trading at 225.43. The strike last trading price was 3.85, which was 0.1 higher than the previous day. The implied volatity was 27.58, the open interest changed by 28 which increased total open position to 170
On 12 Mar ONGC was trading at 224.40. The strike last trading price was 3.75, which was -0.65 lower than the previous day. The implied volatity was 27.73, the open interest changed by 9 which increased total open position to 142
On 11 Mar ONGC was trading at 226.72. The strike last trading price was 4.1, which was 0.15 higher than the previous day. The implied volatity was 26.34, the open interest changed by 28 which increased total open position to 134
On 10 Mar ONGC was trading at 223.19. The strike last trading price was 3.85, which was -3.95 lower than the previous day. The implied volatity was 28.34, 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 7.75, which was 0.3 higher than the previous day. The implied volatity was 28.95, the open interest changed by 0 which decreased total open position to 51
On 6 Mar ONGC was trading at 232.60. The strike last trading price was 7.45, which was 1.05 higher than the previous day. The implied volatity was 27.88, the open interest changed by 0 which decreased total open position to 51
On 5 Mar ONGC was trading at 228.94. The strike last trading price was 6.4, which was 0.7 higher than the previous day. The implied volatity was 27.74, the open interest changed by 2 which increased total open position to 52
On 4 Mar ONGC was trading at 226.76. The strike last trading price was 5.6, which was 0.65 higher than the previous day. The implied volatity was 28.02, the open interest changed by 11 which increased total open position to 51
On 3 Mar ONGC was trading at 225.13. The strike last trading price was 4.95, which was -0.05 lower than the previous day. The implied volatity was 27.34, the open interest changed by 38 which increased total open position to 39
On 28 Feb ONGC was trading at 225.25. The strike last trading price was 5, which was -26 lower than the previous day. The implied volatity was 26.34, 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 31, which was 0 lower than the previous day. The implied volatity was 1.98, 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 31, which was 0 lower than the previous day. The implied volatity was 1.12, 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 31, which was 0 lower than the previous day. The implied volatity was 1.12, 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 31, which was 0 lower than the previous day. The implied volatity was 0.62, 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 5 Feb ONGC was trading at 261.65. 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 -, the open interest changed by 0 which decreased total open position to 0
| ONGC 24APR2025 240 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.73
Vega: 0.16
Theta: -0.14
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 8 Apr | 226.66 | 15.35 | -6.55 | 38.71 | 268 | -104 | 901 |
| 7 Apr | 219.84 | 22.35 | 6.55 | 53.70 | 486 | -70 | 1,007 |
| 4 Apr | 226.01 | 15.75 | 11.25 | 36.49 | 2,823 | -369 | 1,075 |
| 3 Apr | 243.31 | 4.3 | 2.1 | 28.11 | 2,773 | -380 | 1,449 |
| 2 Apr | 250.64 | 2.25 | -0.95 | 26.87 | 2,132 | 424 | 1,839 |
| 1 Apr | 248.07 | 3.15 | -1 | 28.66 | 2,430 | 218 | 1,413 |
| 28 Mar | 246.38 | 4.15 | -1.5 | 28.83 | 5,580 | 420 | 1,195 |
| 27 Mar | 242.17 | 5.4 | -1.45 | 27.97 | 1,060 | 186 | 798 |
| 26 Mar | 239.72 | 6.7 | 0.5 | 28.16 | 1,082 | 275 | 607 |
| 25 Mar | 242.25 | 6.35 | 0.75 | 29.37 | 542 | 33 | 331 |
| 24 Mar | 243.83 | 5.6 | -0.05 | 28.84 | 486 | 85 | 299 |
| 21 Mar | 242.42 | 5.9 | -2.9 | 26.82 | 543 | 108 | 214 |
| 20 Mar | 235.59 | 8.75 | -1.8 | 26.53 | 73 | 53 | 105 |
| 19 Mar | 232.57 | 10.6 | -0.75 | 27.07 | 36 | 11 | 52 |
| 18 Mar | 232.12 | 11.4 | -1.35 | 28.88 | 20 | 17 | 42 |
| 17 Mar | 229.74 | 12.75 | -1.45 | 27.30 | 1 | 0 | 24 |
| 13 Mar | 225.43 | 14.2 | -2.8 | 21.44 | 3 | 1 | 23 |
| 12 Mar | 224.40 | 17 | 1.3 | 28.68 | 7 | 2 | 19 |
| 11 Mar | 226.72 | 15.9 | 2.9 | 29.58 | 15 | 10 | 16 |
| 10 Mar | 223.19 | 13 | -5.3 | - | 4 | 4 | 4 |
| 7 Mar | 232.89 | 18.3 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Mar | 232.60 | 18.3 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Mar | 228.94 | 18.3 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Mar | 226.76 | 18.3 | 0 | 0.00 | 0 | 2 | 0 |
| 3 Mar | 225.13 | 18.3 | 8 | 33.85 | 2 | 0 | 0 |
| 28 Feb | 225.25 | 10.3 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 231.00 | 10.3 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 233.00 | 10.3 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 233.00 | 10.3 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 233.65 | 10.3 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 242.45 | 10.3 | 0 | 2.09 | 0 | 0 | 0 |
| 7 Feb | 248.90 | 10.3 | 0 | 3.65 | 0 | 0 | 0 |
| 6 Feb | 256.15 | 10.3 | 0 | 5.23 | 0 | 0 | 0 |
| 5 Feb | 261.65 | 10.3 | 0 | 6.85 | 0 | 0 | 0 |
| 3 Feb | 249.00 | 10.3 | 0 | 3.56 | 0 | 0 | 0 |
| 1 Feb | 257.55 | 10.3 | 0 | 6.45 | 0 | 0 | 0 |
For Oil And Natural Gas Corp. - strike price 240 expiring on 24APR2025
Delta for 240 PE is -0.73
Historical price for 240 PE is as follows
On 8 Apr ONGC was trading at 226.66. The strike last trading price was 15.35, which was -6.55 lower than the previous day. The implied volatity was 38.71, the open interest changed by -104 which decreased total open position to 901
On 7 Apr ONGC was trading at 219.84. The strike last trading price was 22.35, which was 6.55 higher than the previous day. The implied volatity was 53.70, the open interest changed by -70 which decreased total open position to 1007
On 4 Apr ONGC was trading at 226.01. The strike last trading price was 15.75, which was 11.25 higher than the previous day. The implied volatity was 36.49, the open interest changed by -369 which decreased total open position to 1075
On 3 Apr ONGC was trading at 243.31. The strike last trading price was 4.3, which was 2.1 higher than the previous day. The implied volatity was 28.11, the open interest changed by -380 which decreased total open position to 1449
On 2 Apr ONGC was trading at 250.64. The strike last trading price was 2.25, which was -0.95 lower than the previous day. The implied volatity was 26.87, the open interest changed by 424 which increased total open position to 1839
On 1 Apr ONGC was trading at 248.07. The strike last trading price was 3.15, which was -1 lower than the previous day. The implied volatity was 28.66, the open interest changed by 218 which increased total open position to 1413
On 28 Mar ONGC was trading at 246.38. The strike last trading price was 4.15, which was -1.5 lower than the previous day. The implied volatity was 28.83, the open interest changed by 420 which increased total open position to 1195
On 27 Mar ONGC was trading at 242.17. The strike last trading price was 5.4, which was -1.45 lower than the previous day. The implied volatity was 27.97, the open interest changed by 186 which increased total open position to 798
On 26 Mar ONGC was trading at 239.72. The strike last trading price was 6.7, which was 0.5 higher than the previous day. The implied volatity was 28.16, the open interest changed by 275 which increased total open position to 607
On 25 Mar ONGC was trading at 242.25. The strike last trading price was 6.35, which was 0.75 higher than the previous day. The implied volatity was 29.37, the open interest changed by 33 which increased total open position to 331
On 24 Mar ONGC was trading at 243.83. The strike last trading price was 5.6, which was -0.05 lower than the previous day. The implied volatity was 28.84, the open interest changed by 85 which increased total open position to 299
On 21 Mar ONGC was trading at 242.42. The strike last trading price was 5.9, which was -2.9 lower than the previous day. The implied volatity was 26.82, the open interest changed by 108 which increased total open position to 214
On 20 Mar ONGC was trading at 235.59. The strike last trading price was 8.75, which was -1.8 lower than the previous day. The implied volatity was 26.53, the open interest changed by 53 which increased total open position to 105
On 19 Mar ONGC was trading at 232.57. The strike last trading price was 10.6, which was -0.75 lower than the previous day. The implied volatity was 27.07, the open interest changed by 11 which increased total open position to 52
On 18 Mar ONGC was trading at 232.12. The strike last trading price was 11.4, which was -1.35 lower than the previous day. The implied volatity was 28.88, the open interest changed by 17 which increased total open position to 42
On 17 Mar ONGC was trading at 229.74. The strike last trading price was 12.75, which was -1.45 lower than the previous day. The implied volatity was 27.30, the open interest changed by 0 which decreased total open position to 24
On 13 Mar ONGC was trading at 225.43. The strike last trading price was 14.2, which was -2.8 lower than the previous day. The implied volatity was 21.44, the open interest changed by 1 which increased total open position to 23
On 12 Mar ONGC was trading at 224.40. The strike last trading price was 17, which was 1.3 higher than the previous day. The implied volatity was 28.68, 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 15.9, which was 2.9 higher than the previous day. The implied volatity was 29.58, the open interest changed by 10 which increased total open position to 16
On 10 Mar ONGC was trading at 223.19. The strike last trading price was 13, which was -5.3 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 4
On 7 Mar ONGC was trading at 232.89. The strike last trading price was 18.3, 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 18.3, 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 18.3, 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 4 Mar ONGC was trading at 226.76. The strike last trading price was 18.3, 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 3 Mar ONGC was trading at 225.13. The strike last trading price was 18.3, which was 8 higher than the previous day. The implied volatity was 33.85, 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 10.3, 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 27 Feb ONGC was trading at 231.00. The strike last trading price was 10.3, 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 26 Feb ONGC was trading at 233.00. The strike last trading price was 10.3, 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 25 Feb ONGC was trading at 233.00. The strike last trading price was 10.3, 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 17 Feb ONGC was trading at 233.65. The strike last trading price was 10.3, 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 Feb ONGC was trading at 242.45. The strike last trading price was 10.3, 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 7 Feb ONGC was trading at 248.90. The strike last trading price was 10.3, 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 6 Feb ONGC was trading at 256.15. The strike last trading price was 10.3, which was 0 lower than the previous day. The implied volatity was 5.23, the open interest changed by 0 which decreased total open position to 0
On 5 Feb ONGC was trading at 261.65. The strike last trading price was 10.3, which was 0 lower than the previous day. The implied volatity was 6.85, 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 10.3, which was 0 lower than the previous day. The implied volatity was 3.56, 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 10.3, which was 0 lower than the previous day. The implied volatity was 6.45, the open interest changed by 0 which decreased total open position to 0
