ONGC
Oil And Natural Gas Corp.
Historical option data for ONGC
08 Apr 2025 04:02 PM IST
| ONGC 24APR2025 245 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.18
Vega: 0.13
Theta: -0.16
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 8 Apr | 226.66 | 1.7 | 0.2 | 37.49 | 1,356 | -99 | 2,058 | |||
| 7 Apr | 219.84 | 1.5 | 0.2 | 43.03 | 2,343 | -187 | 2,153 | |||
| 4 Apr | 226.01 | 1.35 | -4.2 | 31.10 | 7,729 | 1,065 | 2,358 | |||
| 3 Apr | 243.31 | 5.7 | -3.8 | 24.47 | 3,324 | 718 | 1,304 | |||
| 2 Apr | 250.64 | 9.5 | 0.9 | 23.38 | 538 | 74 | 585 | |||
| 1 Apr | 248.07 | 8.6 | -0.05 | 23.85 | 1,391 | 5 | 512 | |||
| 28 Mar | 246.38 | 8.85 | 1.8 | 26.64 | 3,073 | -259 | 507 | |||
| 27 Mar | 242.17 | 7.25 | 0.8 | 27.90 | 1,408 | 164 | 767 | |||
| 26 Mar | 239.72 | 6.5 | -1.15 | 29.40 | 947 | 22 | 609 | |||
| 25 Mar | 242.25 | 7.45 | -0.75 | 29.14 | 919 | 116 | 586 | |||
| 24 Mar | 243.83 | 8.2 | 1 | 27.96 | 871 | 273 | 468 | |||
| 21 Mar | 242.42 | 7 | 2.35 | 24.94 | 555 | 114 | 195 | |||
| 20 Mar | 235.59 | 4.7 | 0.85 | 25.88 | 81 | 29 | 81 | |||
| 19 Mar | 232.57 | 3.9 | 0.25 | 26.29 | 72 | -2 | 51 | |||
| 18 Mar | 232.12 | 3.8 | 0.15 | 25.92 | 55 | 31 | 52 | |||
| 17 Mar | 229.74 | 3.65 | 0.55 | 28.28 | 8 | 0 | 20 | |||
| 13 Mar | 225.43 | 3.1 | 0.05 | 29.00 | 33 | 17 | 26 | |||
| 12 Mar | 224.40 | 3.05 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Mar | 226.72 | 3.05 | 0 | 0.00 | 0 | 2 | 0 | |||
| 10 Mar | 223.19 | 3.05 | -3.25 | 29.83 | 10 | 3 | 9 | |||
| 7 Mar | 232.89 | 6.3 | 0.9 | 30.12 | 2 | -1 | 6 | |||
|
|
||||||||||
| 6 Mar | 232.60 | 5.4 | 0 | 27.10 | 1 | 0 | 6 | |||
| 5 Mar | 228.94 | 5.4 | 1.25 | 29.72 | 4 | 0 | 5 | |||
| 4 Mar | 226.76 | 4.15 | -23.85 | 28.36 | 7 | 5 | 5 | |||
| 3 Mar | 225.13 | 28 | 0 | 5.46 | 0 | 0 | 0 | |||
| 28 Feb | 225.25 | 28 | 0 | 5.15 | 0 | 0 | 0 | |||
| 27 Feb | 231.00 | 28 | 0 | 3.33 | 0 | 0 | 0 | |||
| 26 Feb | 233.00 | 28 | 0 | 2.59 | 0 | 0 | 0 | |||
| 25 Feb | 233.00 | 28 | 0 | 2.59 | 0 | 0 | 0 | |||
| 17 Feb | 233.65 | 28 | 0 | 2.73 | 0 | 0 | 0 | |||
| 10 Feb | 242.45 | 28 | 0 | - | 0 | 0 | 0 | |||
| 7 Feb | 248.90 | 28 | 0 | - | 0 | 0 | 0 | |||
| 6 Feb | 256.15 | 28 | 0 | - | 0 | 0 | 0 | |||
| 5 Feb | 261.65 | 28 | 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 245 expiring on 24APR2025
Delta for 245 CE is 0.18
Historical price for 245 CE is as follows
On 8 Apr ONGC was trading at 226.66. The strike last trading price was 1.7, which was 0.2 higher than the previous day. The implied volatity was 37.49, the open interest changed by -99 which decreased total open position to 2058
On 7 Apr ONGC was trading at 219.84. The strike last trading price was 1.5, which was 0.2 higher than the previous day. The implied volatity was 43.03, the open interest changed by -187 which decreased total open position to 2153
On 4 Apr ONGC was trading at 226.01. The strike last trading price was 1.35, which was -4.2 lower than the previous day. The implied volatity was 31.10, the open interest changed by 1065 which increased total open position to 2358
On 3 Apr ONGC was trading at 243.31. The strike last trading price was 5.7, which was -3.8 lower than the previous day. The implied volatity was 24.47, the open interest changed by 718 which increased total open position to 1304
On 2 Apr ONGC was trading at 250.64. The strike last trading price was 9.5, which was 0.9 higher than the previous day. The implied volatity was 23.38, the open interest changed by 74 which increased total open position to 585
On 1 Apr ONGC was trading at 248.07. The strike last trading price was 8.6, which was -0.05 lower than the previous day. The implied volatity was 23.85, the open interest changed by 5 which increased total open position to 512
On 28 Mar ONGC was trading at 246.38. The strike last trading price was 8.85, which was 1.8 higher than the previous day. The implied volatity was 26.64, the open interest changed by -259 which decreased total open position to 507
On 27 Mar ONGC was trading at 242.17. The strike last trading price was 7.25, which was 0.8 higher than the previous day. The implied volatity was 27.90, the open interest changed by 164 which increased total open position to 767
On 26 Mar ONGC was trading at 239.72. The strike last trading price was 6.5, which was -1.15 lower than the previous day. The implied volatity was 29.40, the open interest changed by 22 which increased total open position to 609
On 25 Mar ONGC was trading at 242.25. The strike last trading price was 7.45, which was -0.75 lower than the previous day. The implied volatity was 29.14, the open interest changed by 116 which increased total open position to 586
On 24 Mar ONGC was trading at 243.83. The strike last trading price was 8.2, which was 1 higher than the previous day. The implied volatity was 27.96, the open interest changed by 273 which increased total open position to 468
On 21 Mar ONGC was trading at 242.42. The strike last trading price was 7, which was 2.35 higher than the previous day. The implied volatity was 24.94, the open interest changed by 114 which increased total open position to 195
On 20 Mar ONGC was trading at 235.59. The strike last trading price was 4.7, which was 0.85 higher than the previous day. The implied volatity was 25.88, the open interest changed by 29 which increased total open position to 81
On 19 Mar ONGC was trading at 232.57. The strike last trading price was 3.9, which was 0.25 higher than the previous day. The implied volatity was 26.29, the open interest changed by -2 which decreased total open position to 51
On 18 Mar ONGC was trading at 232.12. The strike last trading price was 3.8, which was 0.15 higher than the previous day. The implied volatity was 25.92, the open interest changed by 31 which increased total open position to 52
On 17 Mar ONGC was trading at 229.74. The strike last trading price was 3.65, which was 0.55 higher than the previous day. The implied volatity was 28.28, the open interest changed by 0 which decreased total open position to 20
On 13 Mar ONGC was trading at 225.43. The strike last trading price was 3.1, which was 0.05 higher than the previous day. The implied volatity was 29.00, the open interest changed by 17 which increased total open position to 26
On 12 Mar ONGC was trading at 224.40. The strike last trading price was 3.05, 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 11 Mar ONGC was trading at 226.72. The strike last trading price was 3.05, 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 10 Mar ONGC was trading at 223.19. The strike last trading price was 3.05, which was -3.25 lower than the previous day. The implied volatity was 29.83, the open interest changed by 3 which increased total open position to 9
On 7 Mar ONGC was trading at 232.89. The strike last trading price was 6.3, which was 0.9 higher than the previous day. The implied volatity was 30.12, the open interest changed by -1 which decreased total open position to 6
On 6 Mar ONGC was trading at 232.60. The strike last trading price was 5.4, which was 0 lower than the previous day. The implied volatity was 27.10, the open interest changed by 0 which decreased total open position to 6
On 5 Mar ONGC was trading at 228.94. The strike last trading price was 5.4, which was 1.25 higher than the previous day. The implied volatity was 29.72, the open interest changed by 0 which decreased total open position to 5
On 4 Mar ONGC was trading at 226.76. The strike last trading price was 4.15, which was -23.85 lower than the previous day. The implied volatity was 28.36, the open interest changed by 5 which increased total open position to 5
On 3 Mar ONGC was trading at 225.13. The strike last trading price was 28, which was 0 lower than the previous day. The implied volatity was 5.46, 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 28, which was 0 lower than the previous day. The implied volatity was 5.15, 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 28, which was 0 lower than the previous day. The implied volatity was 3.33, 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 28, which was 0 lower than the previous day. The implied volatity was 2.59, 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 28, which was 0 lower than the previous day. The implied volatity was 2.59, 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 28, which was 0 lower than the previous day. The implied volatity was 2.73, 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 28, 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 28, 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 28, 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 28, 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 245 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.81
Vega: 0.13
Theta: -0.10
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 8 Apr | 226.66 | 19.35 | -6.45 | 38.99 | 89 | -20 | 474 |
| 7 Apr | 219.84 | 25.7 | 5.65 | 48.87 | 147 | -36 | 494 |
| 4 Apr | 226.01 | 19.45 | 12.85 | 35.03 | 1,020 | -87 | 532 |
| 3 Apr | 243.31 | 6.4 | 2.95 | 27.45 | 2,712 | 47 | 619 |
| 2 Apr | 250.64 | 3.55 | -1.3 | 25.99 | 1,314 | 81 | 572 |
| 1 Apr | 248.07 | 4.8 | -1.15 | 28.23 | 2,074 | 53 | 494 |
| 28 Mar | 246.38 | 5.8 | -2.15 | 27.62 | 5,172 | 172 | 441 |
| 27 Mar | 242.17 | 7.45 | -1.9 | 26.87 | 503 | 88 | 270 |
| 26 Mar | 239.72 | 9.25 | 0.95 | 27.87 | 307 | 5 | 176 |
| 25 Mar | 242.25 | 8.65 | 1 | 28.84 | 479 | 46 | 171 |
| 24 Mar | 243.83 | 7.65 | -0.1 | 28.08 | 265 | 41 | 125 |
| 21 Mar | 242.42 | 8.2 | -4.8 | 26.54 | 179 | 84 | 85 |
| 20 Mar | 235.59 | 13 | 0 | 0.00 | 0 | 1 | 0 |
| 19 Mar | 232.57 | 13 | 0.8 | 23.80 | 1 | 0 | 0 |
| 18 Mar | 232.12 | 12.2 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 229.74 | 12.2 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 225.43 | 12.2 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 224.40 | 12.2 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 226.72 | 12.2 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 223.19 | 12.2 | 0 | - | 0 | 0 | 0 |
| 7 Mar | 232.89 | 12.2 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 232.60 | 12.2 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 228.94 | 12.2 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 226.76 | 12.2 | 0 | - | 0 | 0 | 0 |
| 3 Mar | 225.13 | 12.2 | 0 | - | 0 | 0 | 0 |
| 28 Feb | 225.25 | 12.2 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 231.00 | 12.2 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 233.00 | 12.2 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 233.00 | 12.2 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 233.65 | 12.2 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 242.45 | 12.2 | 0 | 0.75 | 0 | 0 | 0 |
| 7 Feb | 248.90 | 12.2 | 0 | 2.32 | 0 | 0 | 0 |
| 6 Feb | 256.15 | 12.2 | 0 | 4.27 | 0 | 0 | 0 |
| 5 Feb | 261.65 | 12.2 | 0 | 5.65 | 0 | 0 | 0 |
| 3 Feb | 249.00 | 12.2 | 0 | 2.25 | 0 | 0 | 0 |
| 1 Feb | 257.55 | 12.2 | 0 | 5.27 | 0 | 0 | 0 |
For Oil And Natural Gas Corp. - strike price 245 expiring on 24APR2025
Delta for 245 PE is -0.81
Historical price for 245 PE is as follows
On 8 Apr ONGC was trading at 226.66. The strike last trading price was 19.35, which was -6.45 lower than the previous day. The implied volatity was 38.99, the open interest changed by -20 which decreased total open position to 474
On 7 Apr ONGC was trading at 219.84. The strike last trading price was 25.7, which was 5.65 higher than the previous day. The implied volatity was 48.87, the open interest changed by -36 which decreased total open position to 494
On 4 Apr ONGC was trading at 226.01. The strike last trading price was 19.45, which was 12.85 higher than the previous day. The implied volatity was 35.03, the open interest changed by -87 which decreased total open position to 532
On 3 Apr ONGC was trading at 243.31. The strike last trading price was 6.4, which was 2.95 higher than the previous day. The implied volatity was 27.45, the open interest changed by 47 which increased total open position to 619
On 2 Apr ONGC was trading at 250.64. The strike last trading price was 3.55, which was -1.3 lower than the previous day. The implied volatity was 25.99, the open interest changed by 81 which increased total open position to 572
On 1 Apr ONGC was trading at 248.07. The strike last trading price was 4.8, which was -1.15 lower than the previous day. The implied volatity was 28.23, the open interest changed by 53 which increased total open position to 494
On 28 Mar ONGC was trading at 246.38. The strike last trading price was 5.8, which was -2.15 lower than the previous day. The implied volatity was 27.62, the open interest changed by 172 which increased total open position to 441
On 27 Mar ONGC was trading at 242.17. The strike last trading price was 7.45, which was -1.9 lower than the previous day. The implied volatity was 26.87, the open interest changed by 88 which increased total open position to 270
On 26 Mar ONGC was trading at 239.72. The strike last trading price was 9.25, which was 0.95 higher than the previous day. The implied volatity was 27.87, the open interest changed by 5 which increased total open position to 176
On 25 Mar ONGC was trading at 242.25. The strike last trading price was 8.65, which was 1 higher than the previous day. The implied volatity was 28.84, the open interest changed by 46 which increased total open position to 171
On 24 Mar ONGC was trading at 243.83. The strike last trading price was 7.65, which was -0.1 lower than the previous day. The implied volatity was 28.08, the open interest changed by 41 which increased total open position to 125
On 21 Mar ONGC was trading at 242.42. The strike last trading price was 8.2, which was -4.8 lower than the previous day. The implied volatity was 26.54, the open interest changed by 84 which increased total open position to 85
On 20 Mar ONGC was trading at 235.59. The strike last trading price was 13, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 19 Mar ONGC was trading at 232.57. The strike last trading price was 13, which was 0.8 higher than the previous day. The implied volatity was 23.80, 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 12.2, 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 12.2, 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 12.2, 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 12.2, 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 12.2, 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 12.2, 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 12.2, 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 12.2, 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 12.2, 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 12.2, 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 12.2, 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 12.2, 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 12.2, 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 12.2, 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 12.2, 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 12.2, 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 12.2, which was 0 lower than the previous day. The implied volatity was 0.75, 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 12.2, which was 0 lower than the previous day. The implied volatity was 2.32, 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 12.2, which was 0 lower than the previous day. The implied volatity was 4.27, 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 12.2, which was 0 lower than the previous day. The implied volatity was 5.65, 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 12.2, which was 0 lower than the previous day. The implied volatity was 2.25, 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 12.2, which was 0 lower than the previous day. The implied volatity was 5.27, the open interest changed by 0 which decreased total open position to 0
