ONGC
Oil And Natural Gas Corp.
Historical option data for ONGC
24 Apr 2026 01:30 PM IST
| ONGC 28-Apr-2026 (4d) 245 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 285.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 286.25 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 283.65 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 283.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 283.35 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 284.05 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 282.75 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 287.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 287.55 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 10 Apr | 286.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 288.60 | 37.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 285.50 | 37.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 286.65 | 37.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 281.85 | 37.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 287.20 | 37.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 288.05 | 37.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 284.65 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 281.95 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 270.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 268.05 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 265.45 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 265.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 269.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 265.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 264.75 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 260.45 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Oil And Natural Gas Corp. - strike price 245 expiring on 28APR2026
Delta for 245 CE is -
Historical price for 245 CE is as follows
On 24 Apr ONGC was trading at 285.70. 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 23 Apr ONGC was trading at 286.25. 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 22 Apr ONGC was trading at 283.65. 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 21 Apr ONGC was trading at 283.10. 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 20 Apr ONGC was trading at 283.35. 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 17 Apr ONGC was trading at 284.05. 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 16 Apr ONGC was trading at 282.75. 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 15 Apr ONGC was trading at 287.60. 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 13 Apr ONGC was trading at 287.55. 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 10 Apr ONGC was trading at 286.50. 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 Apr ONGC was trading at 288.60. The strike last trading price was 37.35, 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 Apr ONGC was trading at 285.50. The strike last trading price was 37.35, 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 Apr ONGC was trading at 286.65. The strike last trading price was 37.35, 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 Apr ONGC was trading at 281.85. The strike last trading price was 37.35, 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 Apr ONGC was trading at 287.20. The strike last trading price was 37.35, 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 Apr ONGC was trading at 288.05. The strike last trading price was 37.35, 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 30 Mar ONGC was trading at 284.65. 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 27 Mar ONGC was trading at 281.95. 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 25 Mar ONGC was trading at 270.20. 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
On 24 Mar ONGC was trading at 268.05. 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 23 Mar ONGC was trading at 265.45. 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 20 Mar ONGC was trading at 265.40. 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 19 Mar ONGC was trading at 269.10. 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 18 Mar ONGC was trading at 265.00. 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 17 Mar 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 16 Mar ONGC was trading at 260.45. 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
| ONGC 28-Apr-2026 (4d) 245 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0
Theta: -0.04
Gamma: 0.00168
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 285.70 | 0.1 | -0.24999999999999997 | 64.4 | 1 | 0 | 15 |
| 23 Apr | 286.25 | 0.35 | 0 | - | 0 | 0 | 15 |
| 22 Apr | 283.65 | 0.35 | 0 | - | 0 | 0 | 15 |
| 21 Apr | 283.10 | 0.35 | 0 | - | 0 | 0 | 15 |
| 20 Apr | 283.35 | 0.35 | 0 | - | 0 | 0 | 15 |
| 17 Apr | 284.05 | 0.35 | 0 | 45.07 | 0 | 0 | 15 |
| 16 Apr | 282.75 | 0.35 | 0 | 45.07 | 6 | 0 | 12 |
| 15 Apr | 287.60 | 0.35 | -0.050000000000000044 | 47.44 | 19 | -2 | 16 |
| 13 Apr | 287.55 | 0.4 | -0.09999999999999998 | 45.44 | 28 | 16 | 20 |
| 10 Apr | 286.50 | 0.5 | 0.04999999999999999 | 42.58 | 3 | 1 | 3 |
| 9 Apr | 288.60 | 0.45 | -0.1 | 43 | 6 | -1 | 3 |
| 8 Apr | 285.50 | 0.55 | -2.5 | 41.71 | 15 | 6 | 6 |
| 7 Apr | 286.65 | 3.05 | 0 | 19.48 | 0 | 0 | 0 |
| 6 Apr | 281.85 | 3.05 | 0 | 16.65 | 0 | 0 | 0 |
| 2 Apr | 287.20 | 3.05 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 288.05 | 3.05 | 0 | 17.14 | 0 | 0 | 0 |
| 30 Mar | 284.65 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 281.95 | 0 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 270.20 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 268.05 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 265.45 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 265.40 | 0 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 269.10 | 0 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 265.00 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 264.75 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 260.45 | 0 | 0 | - | 0 | 0 | 0 |
For Oil And Natural Gas Corp. - strike price 245 expiring on 28APR2026
Delta for 245 PE is -0.01
Historical price for 245 PE is as follows
On 24 Apr ONGC was trading at 285.70. The strike last trading price was 0.1, which was -0.24999999999999997 lower than the previous day. The implied volatity was 64.4, the open interest changed by 0 which decreased total open position to 15
On 23 Apr ONGC was trading at 286.25. The strike last trading price was 0.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 22 Apr ONGC was trading at 283.65. The strike last trading price was 0.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 21 Apr ONGC was trading at 283.10. The strike last trading price was 0.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 20 Apr ONGC was trading at 283.35. The strike last trading price was 0.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 17 Apr ONGC was trading at 284.05. The strike last trading price was 0.35, which was 0 lower than the previous day. The implied volatity was 45.07, the open interest changed by 0 which decreased total open position to 15
On 16 Apr ONGC was trading at 282.75. The strike last trading price was 0.35, which was 0 lower than the previous day. The implied volatity was 45.07, the open interest changed by 0 which decreased total open position to 12
On 15 Apr ONGC was trading at 287.60. The strike last trading price was 0.35, which was -0.050000000000000044 lower than the previous day. The implied volatity was 47.44, the open interest changed by -2 which decreased total open position to 16
On 13 Apr ONGC was trading at 287.55. The strike last trading price was 0.4, which was -0.09999999999999998 lower than the previous day. The implied volatity was 45.44, the open interest changed by 16 which increased total open position to 20
On 10 Apr ONGC was trading at 286.50. The strike last trading price was 0.5, which was 0.04999999999999999 higher than the previous day. The implied volatity was 42.58, the open interest changed by 1 which increased total open position to 3
On 9 Apr ONGC was trading at 288.60. The strike last trading price was 0.45, which was -0.1 lower than the previous day. The implied volatity was 43, the open interest changed by -1 which decreased total open position to 3
On 8 Apr ONGC was trading at 285.50. The strike last trading price was 0.55, which was -2.5 lower than the previous day. The implied volatity was 41.71, the open interest changed by 6 which increased total open position to 6
On 7 Apr ONGC was trading at 286.65. The strike last trading price was 3.05, which was 0 lower than the previous day. The implied volatity was 19.48, the open interest changed by 0 which decreased total open position to 0
On 6 Apr ONGC was trading at 281.85. The strike last trading price was 3.05, which was 0 lower than the previous day. The implied volatity was 16.65, the open interest changed by 0 which decreased total open position to 0
On 2 Apr ONGC was trading at 287.20. The strike last trading price was 3.05, 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 Apr ONGC was trading at 288.05. The strike last trading price was 3.05, which was 0 lower than the previous day. The implied volatity was 17.14, the open interest changed by 0 which decreased total open position to 0
On 30 Mar ONGC was trading at 284.65. 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 27 Mar ONGC was trading at 281.95. 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 25 Mar ONGC was trading at 270.20. 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
On 24 Mar ONGC was trading at 268.05. 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 23 Mar ONGC was trading at 265.45. 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 20 Mar ONGC was trading at 265.40. 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 19 Mar ONGC was trading at 269.10. 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 18 Mar ONGC was trading at 265.00. 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 17 Mar 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 16 Mar ONGC was trading at 260.45. 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
