ONGC
Oil And Natural Gas Corp.
Historical option data for ONGC
07 Apr 2025 04:11 PM IST
| ONGC 24APR2025 250 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.11
Vega: 0.09
Theta: -0.12
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 7 Apr | 219.84 | 1.05 | 0.2 | 43.95 | 4,124 | -712 | 5,713 | |||
| 4 Apr | 226.01 | 0.85 | -2.45 | 31.86 | 14,744 | 2,769 | 6,422 | |||
| 3 Apr | 243.31 | 3.4 | -3 | 23.51 | 7,247 | 594 | 3,671 | |||
| 2 Apr | 250.64 | 6.25 | 0.4 | 22.28 | 5,489 | 605 | 3,076 | |||
| 1 Apr | 248.07 | 5.85 | -0.2 | 23.80 | 7,639 | 665 | 2,477 | |||
| 28 Mar | 246.38 | 6.2 | 1.35 | 26.08 | 11,795 | 686 | 1,812 | |||
| 27 Mar | 242.17 | 5.15 | 0.65 | 27.89 | 1,678 | 259 | 1,123 | |||
| 26 Mar | 239.72 | 4.6 | -0.95 | 29.23 | 1,189 | 1 | 862 | |||
| 25 Mar | 242.25 | 5.35 | -0.55 | 28.91 | 1,216 | 83 | 858 | |||
| 24 Mar | 243.83 | 6 | 0.85 | 28.01 | 969 | 76 | 774 | |||
| 21 Mar | 242.42 | 5.05 | 1.9 | 25.34 | 1,464 | 262 | 695 | |||
| 20 Mar | 235.59 | 3.2 | 0.6 | 25.83 | 517 | 62 | 433 | |||
| 19 Mar | 232.57 | 2.6 | -0.05 | 26.12 | 350 | 103 | 349 | |||
| 18 Mar | 232.12 | 2.65 | 0.3 | 26.30 | 193 | -12 | 244 | |||
| 17 Mar | 229.74 | 2.35 | 0.3 | 27.45 | 181 | 35 | 255 | |||
| 13 Mar | 225.43 | 2.05 | 0.1 | 28.70 | 103 | 10 | 220 | |||
| 12 Mar | 224.40 | 1.95 | -0.4 | 28.54 | 46 | 21 | 208 | |||
| 11 Mar | 226.72 | 2.2 | 0.05 | 27.56 | 35 | 9 | 186 | |||
| 10 Mar | 223.19 | 2.05 | -1.95 | 29.08 | 160 | 77 | 177 | |||
| 7 Mar | 232.89 | 4 | -0.4 | 27.42 | 15 | 2 | 100 | |||
| 6 Mar | 232.60 | 4.2 | 0.3 | 27.91 | 32 | 3 | 98 | |||
| 5 Mar | 228.94 | 3.85 | 0.35 | 28.95 | 30 | 6 | 95 | |||
| 4 Mar | 226.76 | 3.5 | 0.5 | 29.78 | 11 | 4 | 89 | |||
| 3 Mar | 225.13 | 3 | 0.05 | 28.91 | 33 | 20 | 85 | |||
|
|
||||||||||
| 28 Feb | 225.25 | 2.95 | -0.4 | 27.60 | 77 | 63 | 63 | |||
| 27 Feb | 231.00 | 3.35 | -21.85 | 23.95 | 1 | 0 | 0 | |||
| 26 Feb | 233.00 | 25.2 | 0 | 4.09 | 0 | 0 | 0 | |||
| 25 Feb | 233.00 | 25.2 | 0 | 4.09 | 0 | 0 | 0 | |||
| 17 Feb | 233.65 | 25.2 | 0 | 3.46 | 0 | 0 | 0 | |||
| 10 Feb | 242.45 | 25.2 | 0 | 0.96 | 0 | 0 | 0 | |||
| 7 Feb | 248.90 | 25.2 | 0 | - | 0 | 0 | 0 | |||
| 6 Feb | 256.15 | 25.2 | 0 | - | 0 | 0 | 0 | |||
| 5 Feb | 261.65 | 25.2 | 0 | - | 0 | 0 | 0 | |||
| 3 Feb | 249.00 | 25.2 | 0 | - | 0 | 0 | 0 | |||
| 1 Feb | 257.55 | 25.2 | 0 | - | 0 | 0 | 0 | |||
For Oil And Natural Gas Corp. - strike price 250 expiring on 24APR2025
Delta for 250 CE is 0.11
Historical price for 250 CE is as follows
On 7 Apr ONGC was trading at 219.84. The strike last trading price was 1.05, which was 0.2 higher than the previous day. The implied volatity was 43.95, the open interest changed by -712 which decreased total open position to 5713
On 4 Apr ONGC was trading at 226.01. The strike last trading price was 0.85, which was -2.45 lower than the previous day. The implied volatity was 31.86, the open interest changed by 2769 which increased total open position to 6422
On 3 Apr ONGC was trading at 243.31. The strike last trading price was 3.4, which was -3 lower than the previous day. The implied volatity was 23.51, the open interest changed by 594 which increased total open position to 3671
On 2 Apr ONGC was trading at 250.64. The strike last trading price was 6.25, which was 0.4 higher than the previous day. The implied volatity was 22.28, the open interest changed by 605 which increased total open position to 3076
On 1 Apr ONGC was trading at 248.07. The strike last trading price was 5.85, which was -0.2 lower than the previous day. The implied volatity was 23.80, the open interest changed by 665 which increased total open position to 2477
On 28 Mar ONGC was trading at 246.38. The strike last trading price was 6.2, which was 1.35 higher than the previous day. The implied volatity was 26.08, the open interest changed by 686 which increased total open position to 1812
On 27 Mar ONGC was trading at 242.17. The strike last trading price was 5.15, which was 0.65 higher than the previous day. The implied volatity was 27.89, the open interest changed by 259 which increased total open position to 1123
On 26 Mar ONGC was trading at 239.72. The strike last trading price was 4.6, which was -0.95 lower than the previous day. The implied volatity was 29.23, the open interest changed by 1 which increased total open position to 862
On 25 Mar ONGC was trading at 242.25. The strike last trading price was 5.35, which was -0.55 lower than the previous day. The implied volatity was 28.91, the open interest changed by 83 which increased total open position to 858
On 24 Mar ONGC was trading at 243.83. The strike last trading price was 6, which was 0.85 higher than the previous day. The implied volatity was 28.01, the open interest changed by 76 which increased total open position to 774
On 21 Mar ONGC was trading at 242.42. The strike last trading price was 5.05, which was 1.9 higher than the previous day. The implied volatity was 25.34, the open interest changed by 262 which increased total open position to 695
On 20 Mar ONGC was trading at 235.59. The strike last trading price was 3.2, which was 0.6 higher than the previous day. The implied volatity was 25.83, the open interest changed by 62 which increased total open position to 433
On 19 Mar ONGC was trading at 232.57. The strike last trading price was 2.6, which was -0.05 lower than the previous day. The implied volatity was 26.12, the open interest changed by 103 which increased total open position to 349
On 18 Mar ONGC was trading at 232.12. The strike last trading price was 2.65, which was 0.3 higher than the previous day. The implied volatity was 26.30, the open interest changed by -12 which decreased total open position to 244
On 17 Mar ONGC was trading at 229.74. The strike last trading price was 2.35, which was 0.3 higher than the previous day. The implied volatity was 27.45, the open interest changed by 35 which increased total open position to 255
On 13 Mar ONGC was trading at 225.43. The strike last trading price was 2.05, which was 0.1 higher than the previous day. The implied volatity was 28.70, the open interest changed by 10 which increased total open position to 220
On 12 Mar ONGC was trading at 224.40. The strike last trading price was 1.95, which was -0.4 lower than the previous day. The implied volatity was 28.54, the open interest changed by 21 which increased total open position to 208
On 11 Mar ONGC was trading at 226.72. The strike last trading price was 2.2, which was 0.05 higher than the previous day. The implied volatity was 27.56, the open interest changed by 9 which increased total open position to 186
On 10 Mar ONGC was trading at 223.19. The strike last trading price was 2.05, which was -1.95 lower than the previous day. The implied volatity was 29.08, the open interest changed by 77 which increased total open position to 177
On 7 Mar ONGC was trading at 232.89. The strike last trading price was 4, which was -0.4 lower than the previous day. The implied volatity was 27.42, the open interest changed by 2 which increased total open position to 100
On 6 Mar ONGC was trading at 232.60. The strike last trading price was 4.2, which was 0.3 higher than the previous day. The implied volatity was 27.91, the open interest changed by 3 which increased total open position to 98
On 5 Mar ONGC was trading at 228.94. The strike last trading price was 3.85, which was 0.35 higher than the previous day. The implied volatity was 28.95, the open interest changed by 6 which increased total open position to 95
On 4 Mar ONGC was trading at 226.76. The strike last trading price was 3.5, which was 0.5 higher than the previous day. The implied volatity was 29.78, the open interest changed by 4 which increased total open position to 89
On 3 Mar ONGC was trading at 225.13. The strike last trading price was 3, which was 0.05 higher than the previous day. The implied volatity was 28.91, the open interest changed by 20 which increased total open position to 85
On 28 Feb ONGC was trading at 225.25. The strike last trading price was 2.95, which was -0.4 lower than the previous day. The implied volatity was 27.60, the open interest changed by 63 which increased total open position to 63
On 27 Feb ONGC was trading at 231.00. The strike last trading price was 3.35, which was -21.85 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 26 Feb ONGC was trading at 233.00. The strike last trading price was 25.2, which was 0 lower than the previous day. The implied volatity was 4.09, 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 25.2, which was 0 lower than the previous day. The implied volatity was 4.09, 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 25.2, which was 0 lower than the previous day. The implied volatity was 3.46, 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 25.2, which was 0 lower than the previous day. The implied volatity was 0.96, 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 25.2, 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 Feb ONGC was trading at 256.15. The strike last trading price was 25.2, 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 Feb ONGC was trading at 261.65. The strike last trading price was 25.2, 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 Feb ONGC was trading at 249.00. The strike last trading price was 25.2, 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 1 Feb ONGC was trading at 257.55. The strike last trading price was 25.2, 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
| ONGC 24APR2025 250 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.84
Vega: 0.11
Theta: -0.12
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 7 Apr | 219.84 | 30.45 | 5.95 | 52.89 | 368 | 1 | 986 |
| 4 Apr | 226.01 | 24.5 | 15.15 | 41.26 | 632 | -93 | 983 |
| 3 Apr | 243.31 | 9.05 | 3.75 | 26.55 | 1,963 | -622 | 1,077 |
| 2 Apr | 250.64 | 5.3 | -1.7 | 24.76 | 2,411 | 410 | 1,706 |
| 1 Apr | 248.07 | 6.95 | -1.3 | 27.67 | 3,051 | 392 | 1,293 |
| 28 Mar | 246.38 | 8.15 | -2.55 | 27.18 | 9,292 | 559 | 901 |
| 27 Mar | 242.17 | 10.1 | -2.35 | 26.01 | 404 | 79 | 339 |
| 26 Mar | 239.72 | 12.25 | 1 | 27.35 | 298 | 62 | 262 |
| 25 Mar | 242.25 | 11.7 | 1.4 | 29.30 | 341 | 20 | 198 |
| 24 Mar | 243.83 | 10.35 | -0.05 | 27.92 | 227 | 40 | 178 |
| 21 Mar | 242.42 | 10.95 | -4.35 | 26.11 | 181 | 68 | 138 |
| 20 Mar | 235.59 | 15.15 | -2.25 | 26.38 | 41 | 25 | 71 |
| 19 Mar | 232.57 | 17.4 | -1.3 | 26.58 | 30 | 23 | 42 |
| 18 Mar | 232.12 | 18.7 | -1.4 | 30.72 | 13 | 12 | 18 |
| 17 Mar | 229.74 | 20.1 | -6.7 | 27.25 | 5 | 4 | 5 |
| 13 Mar | 225.43 | 26.8 | 0 | 0.00 | 0 | 1 | 0 |
| 12 Mar | 224.40 | 26.8 | 12.5 | 37.47 | 1 | 0 | 0 |
| 11 Mar | 226.72 | 14.3 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 223.19 | 14.3 | 0 | - | 0 | 0 | 0 |
| 7 Mar | 232.89 | 14.3 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 232.60 | 14.3 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 228.94 | 14.3 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 226.76 | 14.3 | 0 | - | 0 | 0 | 0 |
| 3 Mar | 225.13 | 14.3 | 0 | - | 0 | 0 | 0 |
| 28 Feb | 225.25 | 14.3 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 231.00 | 14.3 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 233.00 | 14.3 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 233.00 | 14.3 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 233.65 | 14.3 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 242.45 | 14.3 | 0 | - | 0 | 0 | 0 |
| 7 Feb | 248.90 | 14.3 | 0 | 1.24 | 0 | 0 | 0 |
| 6 Feb | 256.15 | 14.3 | 0 | 2.99 | 0 | 0 | 0 |
| 5 Feb | 261.65 | 14.3 | 0 | 4.43 | 0 | 0 | 0 |
| 3 Feb | 249.00 | 14.3 | 0 | 1.03 | 0 | 0 | 0 |
| 1 Feb | 257.55 | 14.3 | 0 | 4.07 | 0 | 0 | 0 |
For Oil And Natural Gas Corp. - strike price 250 expiring on 24APR2025
Delta for 250 PE is -0.84
Historical price for 250 PE is as follows
On 7 Apr ONGC was trading at 219.84. The strike last trading price was 30.45, which was 5.95 higher than the previous day. The implied volatity was 52.89, the open interest changed by 1 which increased total open position to 986
On 4 Apr ONGC was trading at 226.01. The strike last trading price was 24.5, which was 15.15 higher than the previous day. The implied volatity was 41.26, the open interest changed by -93 which decreased total open position to 983
On 3 Apr ONGC was trading at 243.31. The strike last trading price was 9.05, which was 3.75 higher than the previous day. The implied volatity was 26.55, the open interest changed by -622 which decreased total open position to 1077
On 2 Apr ONGC was trading at 250.64. The strike last trading price was 5.3, which was -1.7 lower than the previous day. The implied volatity was 24.76, the open interest changed by 410 which increased total open position to 1706
On 1 Apr ONGC was trading at 248.07. The strike last trading price was 6.95, which was -1.3 lower than the previous day. The implied volatity was 27.67, the open interest changed by 392 which increased total open position to 1293
On 28 Mar ONGC was trading at 246.38. The strike last trading price was 8.15, which was -2.55 lower than the previous day. The implied volatity was 27.18, the open interest changed by 559 which increased total open position to 901
On 27 Mar ONGC was trading at 242.17. The strike last trading price was 10.1, which was -2.35 lower than the previous day. The implied volatity was 26.01, the open interest changed by 79 which increased total open position to 339
On 26 Mar ONGC was trading at 239.72. The strike last trading price was 12.25, which was 1 higher than the previous day. The implied volatity was 27.35, the open interest changed by 62 which increased total open position to 262
On 25 Mar ONGC was trading at 242.25. The strike last trading price was 11.7, which was 1.4 higher than the previous day. The implied volatity was 29.30, the open interest changed by 20 which increased total open position to 198
On 24 Mar ONGC was trading at 243.83. The strike last trading price was 10.35, which was -0.05 lower than the previous day. The implied volatity was 27.92, the open interest changed by 40 which increased total open position to 178
On 21 Mar ONGC was trading at 242.42. The strike last trading price was 10.95, which was -4.35 lower than the previous day. The implied volatity was 26.11, the open interest changed by 68 which increased total open position to 138
On 20 Mar ONGC was trading at 235.59. The strike last trading price was 15.15, which was -2.25 lower than the previous day. The implied volatity was 26.38, the open interest changed by 25 which increased total open position to 71
On 19 Mar ONGC was trading at 232.57. The strike last trading price was 17.4, which was -1.3 lower than the previous day. The implied volatity was 26.58, the open interest changed by 23 which increased total open position to 42
On 18 Mar ONGC was trading at 232.12. The strike last trading price was 18.7, which was -1.4 lower than the previous day. The implied volatity was 30.72, the open interest changed by 12 which increased total open position to 18
On 17 Mar ONGC was trading at 229.74. The strike last trading price was 20.1, which was -6.7 lower than the previous day. The implied volatity was 27.25, the open interest changed by 4 which increased total open position to 5
On 13 Mar ONGC was trading at 225.43. The strike last trading price was 26.8, 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 12 Mar ONGC was trading at 224.40. The strike last trading price was 26.8, which was 12.5 higher than the previous day. The implied volatity was 37.47, 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 14.3, 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 Mar ONGC was trading at 223.19. The strike last trading price was 14.3, 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 7 Mar ONGC was trading at 232.89. The strike last trading price was 14.3, 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 6 Mar ONGC was trading at 232.60. The strike last trading price was 14.3, 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 5 Mar ONGC was trading at 228.94. The strike last trading price was 14.3, 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 4 Mar ONGC was trading at 226.76. The strike last trading price was 14.3, 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 3 Mar ONGC was trading at 225.13. The strike last trading price was 14.3, 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 28 Feb ONGC was trading at 225.25. The strike last trading price was 14.3, 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 14.3, 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 14.3, 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 14.3, 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 14.3, 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 14.3, 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 7 Feb ONGC was trading at 248.90. The strike last trading price was 14.3, which was 0 lower than the previous day. The implied volatity was 1.24, 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 14.3, which was 0 lower than the previous day. The implied volatity was 2.99, 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 14.3, which was 0 lower than the previous day. The implied volatity was 4.43, 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 14.3, which was 0 lower than the previous day. The implied volatity was 1.03, 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 14.3, which was 0 lower than the previous day. The implied volatity was 4.07, the open interest changed by 0 which decreased total open position to 0
