Historical option data for ONGC
22 Jun 2026 02:21 PM IST
| ONGC 28-Jul-2026 (36d) 245 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.55
Vega: 0
Theta: -0.13
Gamma: 0.01949
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 Jun | 245.45 | 8.9 | -1.1 (-11.00%) | 26.25 | 141 | 20 | 534 | |||||||||
| 19 Jun | 246.25 | 9.5 | 0.5 (5.56%) | 26.17 | 166 | 6 | 516 | |||||||||
| 18 Jun | 245.30 | 9.2 | -0.8 (-8.00%) | 25.2 | 553 | 397 | 514 | |||||||||
| 17 Jun | 245.00 | 9.6 | -1.4 (-12.73%) | 26.4 | 172 | 53 | 116 | |||||||||
| 16 Jun | 248.20 | 11 | 2 (22.22%) | 25 | 78 | -4 | 68 | |||||||||
| 15 Jun | 243.65 | 9.4 | -1.6 (-14.55%) | 27.88 | 95 | 61 | 70 | |||||||||
| 12 Jun | 246.20 | 11 | -18 (-62.07%) | 26 | 16 | 8 | 9 | |||||||||
| 11 Jun | 252.60 | 28.7 | 0 (0.00%) | - | 1 | 0 | 1 | |||||||||
| 10 Jun | 251.90 | 28.7 | 0 (0.00%) | - | 1 | 0 | 1 | |||||||||
| 9 Jun | 259.00 | 28.7 | 0 (0.00%) | - | 1 | 0 | 1 | |||||||||
| 8 Jun | 264.65 | 28.7 | 0 (0.00%) | - | 1 | 0 | 1 | |||||||||
| 5 Jun | 264.75 | 28.7 | 0 (0.00%) | - | 1 | 0 | 1 | |||||||||
| 4 Jun | 267.55 | 28.7 | 0 (0.00%) | 30.6 | 1 | 0 | 1 | |||||||||
| 3 Jun | 267.75 | 28.7 | -32.8 (-53.33%) | 30.6 | 1 | 0 | 0 | |||||||||
For Oil And Natural Gas Corp. - strike price 245 expiring on 28JUL2026
Delta for 245 CE is 0.55
Historical price for 245 CE is as follows
On 22 Jun ONGC was trading at 245.45. The strike last trading price was 8.9, which was -1.1 lower than the previous day. The implied volatity was 26.25, the open interest changed by 20 which increased total open position to 534
On 19 Jun ONGC was trading at 246.25. The strike last trading price was 9.5, which was 0.5 higher than the previous day. The implied volatity was 26.17, the open interest changed by 6 which increased total open position to 516
On 18 Jun ONGC was trading at 245.30. The strike last trading price was 9.2, which was -0.8 lower than the previous day. The implied volatity was 25.2, the open interest changed by 397 which increased total open position to 514
On 17 Jun ONGC was trading at 245.00. The strike last trading price was 9.6, which was -1.4 lower than the previous day. The implied volatity was 26.4, the open interest changed by 53 which increased total open position to 116
On 16 Jun ONGC was trading at 248.20. The strike last trading price was 11, which was 2 higher than the previous day. The implied volatity was 25, the open interest changed by -4 which decreased total open position to 68
On 15 Jun ONGC was trading at 243.65. The strike last trading price was 9.4, which was -1.6 lower than the previous day. The implied volatity was 27.88, the open interest changed by 61 which increased total open position to 70
On 12 Jun ONGC was trading at 246.20. The strike last trading price was 11, which was -18 lower than the previous day. The implied volatity was 26, the open interest changed by 8 which increased total open position to 9
On 11 Jun ONGC was trading at 252.60. The strike last trading price was 28.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Jun ONGC was trading at 251.90. The strike last trading price was 28.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Jun ONGC was trading at 259.00. The strike last trading price was 28.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 8 Jun ONGC was trading at 264.65. The strike last trading price was 28.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 Jun ONGC was trading at 264.75. The strike last trading price was 28.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 4 Jun ONGC was trading at 267.55. The strike last trading price was 28.7, which was 0 lower than the previous day. The implied volatity was 30.6, the open interest changed by 0 which decreased total open position to 1
On 3 Jun ONGC was trading at 267.75. The strike last trading price was 28.7, which was -32.8 lower than the previous day. The implied volatity was 30.6, the open interest changed by 0 which decreased total open position to 0
| ONGC 28-Jul-2026 (36d) 245 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.45
Vega: 0
Theta: -0.08
Gamma: 0.02059
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 Jun | 245.45 | 6.85 | 0.3 (4.58%) | 24.82 | 44 | 34 | 201 |
| 19 Jun | 246.25 | 6.55 | -0.35 (-5.07%) | 24.61 | 24 | 14 | 166 |
| 18 Jun | 245.30 | 6.9 | 0.05 (0.73%) | 24.22 | 41 | 29 | 151 |
| 17 Jun | 245.00 | 6.75 | 0.95 (16.38%) | 23.46 | 61 | 35 | 123 |
| 16 Jun | 248.20 | 5.75 | -2.2 (-27.67%) | 23.79 | 37 | 19 | 89 |
| 15 Jun | 243.65 | 8 | 1.35 (20.30%) | 24.34 | 63 | 46 | 69 |
| 12 Jun | 246.20 | 6.55 | 1.25 (23.58%) | 23.5 | 25 | 19 | 21 |
| 11 Jun | 252.60 | 5.3 | 2.3 (76.67%) | 23.61 | 1 | 0 | 1 |
| 10 Jun | 251.90 | 3 | 3 (50.00%) | 24.27 | 1 | 0 | 1 |
| 9 Jun | 259.00 | 3 | 1 (50.00%) | 24.27 | 1 | 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 |
For Oil And Natural Gas Corp. - strike price 245 expiring on 28JUL2026
Delta for 245 PE is -0.45
Historical price for 245 PE is as follows
On 22 Jun ONGC was trading at 245.45. The strike last trading price was 6.85, which was 0.3 higher than the previous day. The implied volatity was 24.82, the open interest changed by 34 which increased total open position to 201
On 19 Jun ONGC was trading at 246.25. The strike last trading price was 6.55, which was -0.35 lower than the previous day. The implied volatity was 24.61, the open interest changed by 14 which increased total open position to 166
On 18 Jun ONGC was trading at 245.30. The strike last trading price was 6.9, which was 0.05 higher than the previous day. The implied volatity was 24.22, the open interest changed by 29 which increased total open position to 151
On 17 Jun ONGC was trading at 245.00. The strike last trading price was 6.75, which was 0.95 higher than the previous day. The implied volatity was 23.46, the open interest changed by 35 which increased total open position to 123
On 16 Jun ONGC was trading at 248.20. The strike last trading price was 5.75, which was -2.2 lower than the previous day. The implied volatity was 23.79, the open interest changed by 19 which increased total open position to 89
On 15 Jun ONGC was trading at 243.65. The strike last trading price was 8, which was 1.35 higher than the previous day. The implied volatity was 24.34, the open interest changed by 46 which increased total open position to 69
On 12 Jun ONGC was trading at 246.20. The strike last trading price was 6.55, which was 1.25 higher than the previous day. The implied volatity was 23.5, the open interest changed by 19 which increased total open position to 21
On 11 Jun ONGC was trading at 252.60. The strike last trading price was 5.3, which was 2.3 higher than the previous day. The implied volatity was 23.61, the open interest changed by 0 which decreased total open position to 1
On 10 Jun ONGC was trading at 251.90. The strike last trading price was 3, which was 3 higher than the previous day. The implied volatity was 24.27, the open interest changed by 0 which decreased total open position to 1
On 9 Jun ONGC was trading at 259.00. The strike last trading price was 3, which was 1 higher than the previous day. The implied volatity was 24.27, 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
