Historical option data for ONGC
29 Jun 2026 10:50 AM IST
| ONGC 28-Jul-2026 (27d) 240 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.43
Vega: 0
Theta: -0.13
Gamma: 0.02215
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 Jun | 235.20 | 5.4 | 0.25 (4.85%) | 26.53 | 669 | 140 | 1,213 | |||||||||
| 25 Jun | 233.10 | 5.25 | -3.5 (-40.00%) | 27.25 | 1,712 | 755 | 1,079 | |||||||||
| 24 Jun | 240.00 | 8.65 | -2.35 (-21.36%) | 26.72 | 272 | 170 | 322 | |||||||||
| 23 Jun | 244.35 | 10.7 | -1.3 (-10.83%) | 25.54 | 66 | 34 | 152 | |||||||||
| 22 Jun | 245.45 | 11.85 | -0.15 (-1.25%) | 26.22 | 120 | 44 | 116 | |||||||||
| 19 Jun | 246.25 | 12.6 | 0.6 (5.00%) | 25.4 | 47 | 11 | 70 | |||||||||
| 18 Jun | 245.30 | 11.95 | -0.05 (-0.42%) | 24.92 | 63 | 16 | 56 | |||||||||
| 17 Jun | 245.00 | 12.5 | -1.5 (-10.71%) | 27.17 | 31 | 18 | 43 | |||||||||
| 16 Jun | 248.20 | 14 | 2 (16.67%) | 25.39 | 23 | -2 | 25 | |||||||||
| 15 Jun | 243.65 | 12.2 | -1.8 (-12.86%) | 28.18 | 15 | 10 | 26 | |||||||||
| 12 Jun | 246.20 | 14.05 | -51.95 (-78.71%) | 26.39 | 25 | 15 | 15 | |||||||||
| 11 Jun | 252.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Jun | 251.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Jun | 259.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Jun | 264.65 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jun | 264.75 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Jun | 267.55 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Jun | 267.75 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jun | 265.05 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jun | 264.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 May | 281.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 May | 279.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Oil And Natural Gas Corp. - strike price 240 expiring on 28JUL2026
Delta for 240 CE is 0.43
Historical price for 240 CE is as follows
On 29 Jun ONGC was trading at 235.20. The strike last trading price was 5.4, which was 0.25 higher than the previous day. The implied volatity was 26.53, the open interest changed by 140 which increased total open position to 1213
On 25 Jun ONGC was trading at 233.10. The strike last trading price was 5.25, which was -3.5 lower than the previous day. The implied volatity was 27.25, the open interest changed by 755 which increased total open position to 1079
On 24 Jun ONGC was trading at 240.00. The strike last trading price was 8.65, which was -2.35 lower than the previous day. The implied volatity was 26.72, the open interest changed by 170 which increased total open position to 322
On 23 Jun ONGC was trading at 244.35. The strike last trading price was 10.7, which was -1.3 lower than the previous day. The implied volatity was 25.54, the open interest changed by 34 which increased total open position to 152
On 22 Jun ONGC was trading at 245.45. The strike last trading price was 11.85, which was -0.15 lower than the previous day. The implied volatity was 26.22, the open interest changed by 44 which increased total open position to 116
On 19 Jun ONGC was trading at 246.25. The strike last trading price was 12.6, which was 0.6 higher than the previous day. The implied volatity was 25.4, the open interest changed by 11 which increased total open position to 70
On 18 Jun ONGC was trading at 245.30. The strike last trading price was 11.95, which was -0.05 lower than the previous day. The implied volatity was 24.92, the open interest changed by 16 which increased total open position to 56
On 17 Jun ONGC was trading at 245.00. The strike last trading price was 12.5, which was -1.5 lower than the previous day. The implied volatity was 27.17, the open interest changed by 18 which increased total open position to 43
On 16 Jun ONGC was trading at 248.20. The strike last trading price was 14, which was 2 higher than the previous day. The implied volatity was 25.39, the open interest changed by -2 which decreased total open position to 25
On 15 Jun ONGC was trading at 243.65. The strike last trading price was 12.2, which was -1.8 lower than the previous day. The implied volatity was 28.18, the open interest changed by 10 which increased total open position to 26
On 12 Jun ONGC was trading at 246.20. The strike last trading price was 14.05, which was -51.95 lower than the previous day. The implied volatity was 26.39, the open interest changed by 15 which increased total open position to 15
On 11 Jun ONGC was trading at 252.60. 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 10 Jun ONGC was trading at 251.90. 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 9 Jun ONGC was trading at 259.00. 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 8 Jun ONGC was trading at 264.65. 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 5 Jun ONGC was trading at 264.75. 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 4 Jun ONGC was trading at 267.55. 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
On 3 Jun ONGC was trading at 267.75. 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 2 Jun ONGC was trading at 265.05. 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 Jun ONGC was trading at 264.30. 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 11 May ONGC was trading at 281.00. 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 8 May ONGC was trading at 279.20. 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 28-Jul-2026 (27d) 240 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.56
Vega: 0
Theta: -0.1
Gamma: 0.02207
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 Jun | 235.20 | 9 | -1 (-10.00%) | 26.66 | 98 | 23 | 1,016 |
| 25 Jun | 233.10 | 10 | 3 (42.86%) | 25.37 | 899 | 455 | 991 |
| 24 Jun | 240.00 | 6.65 | 1.7 (34.34%) | 24.77 | 291 | 123 | 536 |
| 23 Jun | 244.35 | 5.05 | 0.45 (9.78%) | 25.13 | 78 | 36 | 412 |
| 22 Jun | 245.45 | 4.6 | 0.05 (1.10%) | 24.81 | 118 | 44 | 376 |
| 19 Jun | 246.25 | 4.5 | -0.25 (-5.26%) | 24.61 | 48 | 3 | 332 |
| 18 Jun | 245.30 | 4.8 | 0 (0.00%) | 24.27 | 72 | 21 | 330 |
| 17 Jun | 245.00 | 4.7 | 0.65 (16.05%) | 23.46 | 63 | 38 | 310 |
| 16 Jun | 248.20 | 4.05 | -1.55 (-27.68%) | 24.27 | 69 | -4 | 271 |
| 15 Jun | 243.65 | 5.6 | 0.8 (16.67%) | 23.84 | 156 | 40 | 275 |
| 12 Jun | 246.20 | 4.6 | 1.2 (35.29%) | 23.79 | 210 | 45 | 235 |
| 11 Jun | 252.60 | 3.4 | -0.2 (-5.56%) | 24.41 | 50 | -22 | 190 |
| 10 Jun | 251.90 | 4 | 2 (100.00%) | 24.46 | 104 | 4 | 212 |
| 9 Jun | 259.00 | 2 | 0 (0.00%) | 24.08 | 60 | 42 | 208 |
| 8 Jun | 264.65 | 2 | 0 (0.00%) | 25.91 | 14 | 13 | 166 |
| 5 Jun | 264.75 | 2 | 1 (100.00%) | 24.82 | 24 | 16 | 150 |
| 4 Jun | 267.55 | 1 | -1 (-50.00%) | 25.48 | 58 | 52 | 132 |
| 3 Jun | 267.75 | 2 | 0 (0.00%) | 26.06 | 41 | 27 | 77 |
| 2 Jun | 265.05 | 2 | 0 (0.00%) | 25.49 | 53 | 47 | 49 |
| 1 Jun | 264.30 | 2.15 | 0.9 (72.00%) | 26.18 | 2 | 2 | 2 |
| 11 May | 281.00 | 0 | -1.25 (-100.00%) | 0 | 0 | 0 | 0 |
| 8 May | 279.20 | 0 | 0 | - | 0 | 0 | 0 |
For Oil And Natural Gas Corp. - strike price 240 expiring on 28JUL2026
Delta for 240 PE is -0.56
Historical price for 240 PE is as follows
On 29 Jun ONGC was trading at 235.20. The strike last trading price was 9, which was -1 lower than the previous day. The implied volatity was 26.66, the open interest changed by 23 which increased total open position to 1016
On 25 Jun ONGC was trading at 233.10. The strike last trading price was 10, which was 3 higher than the previous day. The implied volatity was 25.37, the open interest changed by 455 which increased total open position to 991
On 24 Jun ONGC was trading at 240.00. The strike last trading price was 6.65, which was 1.7 higher than the previous day. The implied volatity was 24.77, the open interest changed by 123 which increased total open position to 536
On 23 Jun ONGC was trading at 244.35. The strike last trading price was 5.05, which was 0.45 higher than the previous day. The implied volatity was 25.13, the open interest changed by 36 which increased total open position to 412
On 22 Jun ONGC was trading at 245.45. The strike last trading price was 4.6, which was 0.05 higher than the previous day. The implied volatity was 24.81, the open interest changed by 44 which increased total open position to 376
On 19 Jun ONGC was trading at 246.25. The strike last trading price was 4.5, which was -0.25 lower than the previous day. The implied volatity was 24.61, the open interest changed by 3 which increased total open position to 332
On 18 Jun ONGC was trading at 245.30. The strike last trading price was 4.8, which was 0 lower than the previous day. The implied volatity was 24.27, the open interest changed by 21 which increased total open position to 330
On 17 Jun ONGC was trading at 245.00. The strike last trading price was 4.7, which was 0.65 higher than the previous day. The implied volatity was 23.46, the open interest changed by 38 which increased total open position to 310
On 16 Jun ONGC was trading at 248.20. The strike last trading price was 4.05, which was -1.55 lower than the previous day. The implied volatity was 24.27, the open interest changed by -4 which decreased total open position to 271
On 15 Jun ONGC was trading at 243.65. The strike last trading price was 5.6, which was 0.8 higher than the previous day. The implied volatity was 23.84, the open interest changed by 40 which increased total open position to 275
On 12 Jun ONGC was trading at 246.20. The strike last trading price was 4.6, which was 1.2 higher than the previous day. The implied volatity was 23.79, the open interest changed by 45 which increased total open position to 235
On 11 Jun ONGC was trading at 252.60. The strike last trading price was 3.4, which was -0.2 lower than the previous day. The implied volatity was 24.41, the open interest changed by -22 which decreased total open position to 190
On 10 Jun ONGC was trading at 251.90. The strike last trading price was 4, which was 2 higher than the previous day. The implied volatity was 24.46, the open interest changed by 4 which increased total open position to 212
On 9 Jun ONGC was trading at 259.00. The strike last trading price was 2, which was 0 lower than the previous day. The implied volatity was 24.08, the open interest changed by 42 which increased total open position to 208
On 8 Jun ONGC was trading at 264.65. The strike last trading price was 2, which was 0 lower than the previous day. The implied volatity was 25.91, the open interest changed by 13 which increased total open position to 166
On 5 Jun ONGC was trading at 264.75. The strike last trading price was 2, which was 1 higher than the previous day. The implied volatity was 24.82, the open interest changed by 16 which increased total open position to 150
On 4 Jun ONGC was trading at 267.55. The strike last trading price was 1, which was -1 lower than the previous day. The implied volatity was 25.48, the open interest changed by 52 which increased total open position to 132
On 3 Jun ONGC was trading at 267.75. The strike last trading price was 2, which was 0 lower than the previous day. The implied volatity was 26.06, the open interest changed by 27 which increased total open position to 77
On 2 Jun ONGC was trading at 265.05. The strike last trading price was 2, which was 0 lower than the previous day. The implied volatity was 25.49, the open interest changed by 47 which increased total open position to 49
On 1 Jun ONGC was trading at 264.30. The strike last trading price was 2.15, which was 0.9 higher than the previous day. The implied volatity was 26.18, the open interest changed by 2 which increased total open position to 2
On 11 May ONGC was trading at 281.00. The strike last trading price was 0, which was -1.25 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May ONGC was trading at 279.20. 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
