Historical option data for ONGC
18 Jun 2026 04:10 PM IST
| ONGC 30-Jun-2026 (11d) 255 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.21
Vega: 0
Theta: -0.13
Gamma: 0.02692
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 18 Jun | 245.30 | 1.2 | 0.2 (20.00%) | 23.44 | 1,716 | 2 | 1,588 | |||||||||
| 17 Jun | 245.00 | 1.45 | -0.55 (-27.50%) | 24.31 | 2,823 | 265 | 1,586 | |||||||||
| 16 Jun | 248.20 | 2.05 | 0.05 (2.50%) | 22.92 | 3,534 | -138 | 1,323 | |||||||||
| 15 Jun | 243.65 | 1.65 | -0.35 (-17.50%) | 26.66 | 5,085 | 205 | 1,462 | |||||||||
| 12 Jun | 246.20 | 2.4 | -1.95 (-44.83%) | 23.57 | 10,363 | 336 | 1,258 | |||||||||
| 11 Jun | 252.60 | 4.3 | -0.05 (-1.15%) | 21.76 | 6,461 | 368 | 928 | |||||||||
| 10 Jun | 251.90 | 4.35 | -4.65 (-51.67%) | 22.8 | 2,060 | 500 | 551 | |||||||||
| 9 Jun | 259.00 | 9.1 | -3.7 (-28.91%) | 24.52 | 88 | 39 | 51 | |||||||||
| 8 Jun | 264.65 | 12.8 | -1.6 (-11.11%) | 27.1 | 2 | 1 | 12 | |||||||||
| 5 Jun | 264.75 | 14.4 | 0 (0.00%) | - | 10 | 0 | 11 | |||||||||
| 4 Jun | 267.55 | 14.4 | 0 (0.00%) | - | 10 | 0 | 11 | |||||||||
| 3 Jun | 267.75 | 14.4 | 0.4 (2.86%) | - | 10 | 0 | 11 | |||||||||
| 2 Jun | 265.05 | 14.4 | 0.4 (2.86%) | 25.95 | 10 | 0 | 11 | |||||||||
| 1 Jun | 264.30 | 14.4 | -1.6 (-10.00%) | 25.95 | 10 | 3 | 11 | |||||||||
| 29 May | 265.40 | 16.25 | -14.75 (-47.58%) | 29.51 | 17 | 0 | 7 | |||||||||
| 27 May | 274.05 | 31.25 | 0 (0.00%) | - | 2 | 0 | 7 | |||||||||
| 26 May | 287.50 | 31.25 | 0 (0.00%) | - | 2 | 0 | 7 | |||||||||
| 25 May | 284.95 | 31.25 | 0 (0.00%) | - | 2 | 0 | 7 | |||||||||
| 22 May | 290.00 | 31.25 | 0 (0.00%) | - | 2 | 0 | 7 | |||||||||
| 21 May | 295.85 | 31.25 | 0 (0.00%) | - | 2 | 0 | 7 | |||||||||
| 20 May | 298.30 | 31.25 | 0 (0.00%) | - | 2 | 0 | 7 | |||||||||
| 19 May | 296.50 | 31.25 | 0 (0.00%) | - | 2 | 0 | 7 | |||||||||
| 18 May | 297.20 | 31.25 | 0 (0.00%) | - | 2 | 0 | 7 | |||||||||
| 15 May | 299.35 | 31.25 | 0 (0.00%) | - | 0 | 0 | 7 | |||||||||
| 14 May | 300.90 | 31.25 | 0 (0.00%) | 0 | 0 | 0 | 7 | |||||||||
| 13 May | 297.15 | 31.25 | 0 (0.00%) | 0 | 0 | 0 | 7 | |||||||||
| 12 May | 294.50 | 31.25 | 0 (0.00%) | 0 | 0 | 0 | 7 | |||||||||
| 11 May | 281.00 | 31.25 | 0 (0.00%) | 0 | 0 | 0 | 7 | |||||||||
| 8 May | 279.20 | 31.25 | -1 (-3.10%) | 29.21 | 2 | 0 | 5 | |||||||||
| 7 May | 283.90 | 32.25 | -7.2 (-18.25%) | 23.32 | 5 | 0 | 0 | |||||||||
| 6 May | 280.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 289.95 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 299.55 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 301.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 288.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 285.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Oil And Natural Gas Corp. - strike price 255 expiring on 30JUN2026
Delta for 255 CE is 0.21
Historical price for 255 CE is as follows
On 18 Jun ONGC was trading at 245.30. The strike last trading price was 1.2, which was 0.2 higher than the previous day. The implied volatity was 23.44, the open interest changed by 2 which increased total open position to 1588
On 17 Jun ONGC was trading at 245.00. The strike last trading price was 1.45, which was -0.55 lower than the previous day. The implied volatity was 24.31, the open interest changed by 265 which increased total open position to 1586
On 16 Jun ONGC was trading at 248.20. The strike last trading price was 2.05, which was 0.05 higher than the previous day. The implied volatity was 22.92, the open interest changed by -138 which decreased total open position to 1323
On 15 Jun ONGC was trading at 243.65. The strike last trading price was 1.65, which was -0.35 lower than the previous day. The implied volatity was 26.66, the open interest changed by 205 which increased total open position to 1462
On 12 Jun ONGC was trading at 246.20. The strike last trading price was 2.4, which was -1.95 lower than the previous day. The implied volatity was 23.57, the open interest changed by 336 which increased total open position to 1258
On 11 Jun ONGC was trading at 252.60. The strike last trading price was 4.3, which was -0.05 lower than the previous day. The implied volatity was 21.76, the open interest changed by 368 which increased total open position to 928
On 10 Jun ONGC was trading at 251.90. The strike last trading price was 4.35, which was -4.65 lower than the previous day. The implied volatity was 22.8, the open interest changed by 500 which increased total open position to 551
On 9 Jun ONGC was trading at 259.00. The strike last trading price was 9.1, which was -3.7 lower than the previous day. The implied volatity was 24.52, the open interest changed by 39 which increased total open position to 51
On 8 Jun ONGC was trading at 264.65. The strike last trading price was 12.8, which was -1.6 lower than the previous day. The implied volatity was 27.1, the open interest changed by 1 which increased total open position to 12
On 5 Jun ONGC was trading at 264.75. The strike last trading price was 14.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 4 Jun ONGC was trading at 267.55. The strike last trading price was 14.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 3 Jun ONGC was trading at 267.75. The strike last trading price was 14.4, which was 0.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 2 Jun ONGC was trading at 265.05. The strike last trading price was 14.4, which was 0.4 higher than the previous day. The implied volatity was 25.95, the open interest changed by 0 which decreased total open position to 11
On 1 Jun ONGC was trading at 264.30. The strike last trading price was 14.4, which was -1.6 lower than the previous day. The implied volatity was 25.95, the open interest changed by 3 which increased total open position to 11
On 29 May ONGC was trading at 265.40. The strike last trading price was 16.25, which was -14.75 lower than the previous day. The implied volatity was 29.51, the open interest changed by 0 which decreased total open position to 7
On 27 May ONGC was trading at 274.05. The strike last trading price was 31.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 26 May ONGC was trading at 287.50. The strike last trading price was 31.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 25 May ONGC was trading at 284.95. The strike last trading price was 31.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 22 May ONGC was trading at 290.00. The strike last trading price was 31.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 21 May ONGC was trading at 295.85. The strike last trading price was 31.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 20 May ONGC was trading at 298.30. The strike last trading price was 31.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 19 May ONGC was trading at 296.50. The strike last trading price was 31.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 18 May ONGC was trading at 297.20. The strike last trading price was 31.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 15 May ONGC was trading at 299.35. The strike last trading price was 31.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 14 May ONGC was trading at 300.90. The strike last trading price was 31.25, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 7
On 13 May ONGC was trading at 297.15. The strike last trading price was 31.25, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 7
On 12 May ONGC was trading at 294.50. The strike last trading price was 31.25, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 7
On 11 May ONGC was trading at 281.00. The strike last trading price was 31.25, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 7
On 8 May ONGC was trading at 279.20. The strike last trading price was 31.25, which was -1 lower than the previous day. The implied volatity was 29.21, the open interest changed by 0 which decreased total open position to 5
On 7 May ONGC was trading at 283.90. The strike last trading price was 32.25, which was -7.2 lower than the previous day. The implied volatity was 23.32, the open interest changed by 0 which decreased total open position to 0
On 6 May ONGC was trading at 280.80. 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 May ONGC was trading at 289.95. 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 30 Apr ONGC was trading at 299.55. 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 29 Apr ONGC was trading at 301.40. 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 9 Apr ONGC was trading at 288.60. The strike last trading price was -, which was - 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 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 30-Jun-2026 (11d) 255 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.79
Vega: 0
Theta: -0.1
Gamma: 0.02699
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 18 Jun | 245.30 | 10.25 | 0.2 (1.99%) | 23.54 | 28 | -12 | 667 |
| 17 Jun | 245.00 | 10.05 | 1.9 (23.31%) | 18.98 | 56 | -15 | 681 |
| 16 Jun | 248.20 | 7.9 | -3.7 (-31.90%) | 20.05 | 63 | 2 | 696 |
| 15 Jun | 243.65 | 11.5 | 2.05 (21.69%) | 19 | 140 | 2 | 696 |
| 12 Jun | 246.20 | 9.1 | 3.05 (50.41%) | 20.11 | 896 | -79 | 694 |
| 11 Jun | 252.60 | 6 | -0.65 (-9.77%) | 22.27 | 2,277 | 95 | 773 |
| 10 Jun | 251.90 | 6.5 | 3.4 (109.68%) | 22.08 | 2,815 | 247 | 679 |
| 9 Jun | 259.00 | 3.1 | 1.15 (58.97%) | 21.57 | 413 | 73 | 431 |
| 8 Jun | 264.65 | 1.95 | -0.1 (-4.88%) | 22.36 | 307 | -13 | 361 |
| 5 Jun | 264.75 | 2 | 0 (0.00%) | 21.85 | 104 | -26 | 376 |
| 4 Jun | 267.55 | 2 | 0 (0.00%) | 22.06 | 74 | 3 | 403 |
| 3 Jun | 267.75 | 1.55 | -0.8 (-34.04%) | 22 | 369 | 43 | 401 |
| 2 Jun | 265.05 | 2.25 | -0.7 (-23.73%) | 22.37 | 781 | 67 | 358 |
| 1 Jun | 264.30 | 3.1 | 0.45 (16.98%) | 24.08 | 351 | 29 | 291 |
| 29 May | 265.40 | 2.8 | 1.25 (80.65%) | 23.66 | 429 | 108 | 262 |
| 27 May | 274.05 | 1.65 | 0.7 (73.68%) | 24.3 | 350 | 82 | 138 |
| 26 May | 287.50 | 1 | -0.2 (-16.67%) | 29.56 | 57 | 20 | 54 |
| 25 May | 284.95 | 0.85 | 0.85 (41.18%) | 29.02 | 22 | 0 | 23 |
| 22 May | 290.00 | 0.85 | -0.7 (-45.16%) | 29.61 | 22 | 19 | 20 |
| 21 May | 295.85 | 1.55 | 1.55 | - | 1 | 0 | 1 |
| 20 May | 298.30 | 1.55 | 1.55 | - | 1 | 0 | 1 |
| 19 May | 296.50 | 1.55 | 1.55 | - | 1 | 0 | 1 |
| 18 May | 297.20 | 1.55 | 1.55 (0.00%) | - | 1 | 0 | 1 |
| 15 May | 299.35 | 1.55 | 0 (0.00%) | - | 0 | 0 | 1 |
| 14 May | 300.90 | 1.55 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 13 May | 297.15 | 1.55 | -3.7 (-70.48%) | 34.05 | 1 | 1 | 1 |
| 12 May | 294.50 | 0 | -5.25 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 281.00 | 0 | -5.25 (-100.00%) | 0 | 0 | 0 | 0 |
| 8 May | 279.20 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 283.90 | 0 | 0 | - | 0 | 0 | 0 |
| 6 May | 280.80 | 0 | 0 | - | 0 | 0 | 0 |
| 5 May | 289.95 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Apr | 299.55 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Apr | 301.40 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Apr | 288.60 | - | - | - | 0 | 0 | 0 |
| 8 Apr | 285.50 | 0 | 0 (0.00%) | 6.72 | 0 | 0 | 0 |
For Oil And Natural Gas Corp. - strike price 255 expiring on 30JUN2026
Delta for 255 PE is -0.79
Historical price for 255 PE is as follows
On 18 Jun ONGC was trading at 245.30. The strike last trading price was 10.25, which was 0.2 higher than the previous day. The implied volatity was 23.54, the open interest changed by -12 which decreased total open position to 667
On 17 Jun ONGC was trading at 245.00. The strike last trading price was 10.05, which was 1.9 higher than the previous day. The implied volatity was 18.98, the open interest changed by -15 which decreased total open position to 681
On 16 Jun ONGC was trading at 248.20. The strike last trading price was 7.9, which was -3.7 lower than the previous day. The implied volatity was 20.05, the open interest changed by 2 which increased total open position to 696
On 15 Jun ONGC was trading at 243.65. The strike last trading price was 11.5, which was 2.05 higher than the previous day. The implied volatity was 19, the open interest changed by 2 which increased total open position to 696
On 12 Jun ONGC was trading at 246.20. The strike last trading price was 9.1, which was 3.05 higher than the previous day. The implied volatity was 20.11, the open interest changed by -79 which decreased total open position to 694
On 11 Jun ONGC was trading at 252.60. The strike last trading price was 6, which was -0.65 lower than the previous day. The implied volatity was 22.27, the open interest changed by 95 which increased total open position to 773
On 10 Jun ONGC was trading at 251.90. The strike last trading price was 6.5, which was 3.4 higher than the previous day. The implied volatity was 22.08, the open interest changed by 247 which increased total open position to 679
On 9 Jun ONGC was trading at 259.00. The strike last trading price was 3.1, which was 1.15 higher than the previous day. The implied volatity was 21.57, the open interest changed by 73 which increased total open position to 431
On 8 Jun ONGC was trading at 264.65. The strike last trading price was 1.95, which was -0.1 lower than the previous day. The implied volatity was 22.36, the open interest changed by -13 which decreased total open position to 361
On 5 Jun ONGC was trading at 264.75. The strike last trading price was 2, which was 0 lower than the previous day. The implied volatity was 21.85, the open interest changed by -26 which decreased total open position to 376
On 4 Jun ONGC was trading at 267.55. The strike last trading price was 2, which was 0 lower than the previous day. The implied volatity was 22.06, the open interest changed by 3 which increased total open position to 403
On 3 Jun ONGC was trading at 267.75. The strike last trading price was 1.55, which was -0.8 lower than the previous day. The implied volatity was 22, the open interest changed by 43 which increased total open position to 401
On 2 Jun ONGC was trading at 265.05. The strike last trading price was 2.25, which was -0.7 lower than the previous day. The implied volatity was 22.37, the open interest changed by 67 which increased total open position to 358
On 1 Jun ONGC was trading at 264.30. The strike last trading price was 3.1, which was 0.45 higher than the previous day. The implied volatity was 24.08, the open interest changed by 29 which increased total open position to 291
On 29 May ONGC was trading at 265.40. The strike last trading price was 2.8, which was 1.25 higher than the previous day. The implied volatity was 23.66, the open interest changed by 108 which increased total open position to 262
On 27 May ONGC was trading at 274.05. The strike last trading price was 1.65, which was 0.7 higher than the previous day. The implied volatity was 24.3, the open interest changed by 82 which increased total open position to 138
On 26 May ONGC was trading at 287.50. The strike last trading price was 1, which was -0.2 lower than the previous day. The implied volatity was 29.56, the open interest changed by 20 which increased total open position to 54
On 25 May ONGC was trading at 284.95. The strike last trading price was 0.85, which was 0.85 higher than the previous day. The implied volatity was 29.02, the open interest changed by 0 which decreased total open position to 23
On 22 May ONGC was trading at 290.00. The strike last trading price was 0.85, which was -0.7 lower than the previous day. The implied volatity was 29.61, the open interest changed by 19 which increased total open position to 20
On 21 May ONGC was trading at 295.85. The strike last trading price was 1.55, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 May ONGC was trading at 298.30. The strike last trading price was 1.55, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 May ONGC was trading at 296.50. The strike last trading price was 1.55, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 May ONGC was trading at 297.20. The strike last trading price was 1.55, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 15 May ONGC was trading at 299.35. The strike last trading price was 1.55, 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 14 May ONGC was trading at 300.90. The strike last trading price was 1.55, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 13 May ONGC was trading at 297.15. The strike last trading price was 1.55, which was -3.7 lower than the previous day. The implied volatity was 34.05, the open interest changed by 1 which increased total open position to 1
On 12 May ONGC was trading at 294.50. The strike last trading price was 0, which was -5.25 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May ONGC was trading at 281.00. The strike last trading price was 0, which was -5.25 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
On 7 May ONGC was trading at 283.90. 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 6 May ONGC was trading at 280.80. 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 May ONGC was trading at 289.95. 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 30 Apr ONGC was trading at 299.55. 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 29 Apr ONGC was trading at 301.40. 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 9 Apr ONGC was trading at 288.60. The strike last trading price was -, which was - 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 0, which was 0 lower than the previous day. The implied volatity was 6.72, the open interest changed by 0 which decreased total open position to 0
