ONGC
Oil And Natural Gas Corp.
Historical option data for ONGC
24 Apr 2026 01:30 PM IST
| ONGC 28-Apr-2026 (4d) 255 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 | 29.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 285.50 | 29.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 286.65 | 29.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 281.85 | 29.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 287.20 | 29.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 288.05 | 29.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 284.65 | 29.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 281.95 | 29.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 270.20 | 29.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 268.05 | 29.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 265.45 | 29.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 265.40 | 29.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 269.10 | 29.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 265.00 | 29.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 264.75 | 29.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 260.45 | 29.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 264.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 270.55 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 270.75 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 269.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 9 Mar | 270.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 278.95 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 264.60 | - | - | - | 0 | 0 | 0 | |||||||||
For Oil And Natural Gas Corp. - strike price 255 expiring on 28APR2026
Delta for 255 CE is -
Historical price for 255 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 29.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Apr ONGC was trading at 285.50. The strike last trading price was 29.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Apr ONGC was trading at 286.65. The strike last trading price was 29.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Apr ONGC was trading at 281.85. The strike last trading price was 29.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Apr ONGC was trading at 287.20. The strike last trading price was 29.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Apr ONGC was trading at 288.05. The strike last trading price was 29.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Mar ONGC was trading at 284.65. The strike last trading price was 29.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Mar ONGC was trading at 281.95. The strike last trading price was 29.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Mar ONGC was trading at 270.20. The strike last trading price was 29.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Mar ONGC was trading at 268.05. The strike last trading price was 29.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Mar ONGC was trading at 265.45. The strike last trading price was 29.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Mar ONGC was trading at 265.40. The strike last trading price was 29.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Mar ONGC was trading at 269.10. The strike last trading price was 29.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Mar ONGC was trading at 265.00. The strike last trading price was 29.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Mar ONGC was trading at 264.75. The strike last trading price was 29.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Mar ONGC was trading at 260.45. The strike last trading price was 29.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar ONGC was trading at 264.10. 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 12 Mar ONGC was trading at 270.55. 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 11 Mar ONGC was trading at 270.75. 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 10 Mar ONGC was trading at 269.20. 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 9 Mar ONGC was trading at 270.80. 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 6 Mar ONGC was trading at 278.95. 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 18 Feb ONGC was trading at 264.60. 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
| ONGC 28-Apr-2026 (4d) 255 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.02
Vega: 0
Theta: -0.04
Gamma: 0.00276
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 285.70 | 0.1 | -0.04999999999999999 | 49.51 | 33 | -12 | 93 |
| 23 Apr | 286.25 | 0.15 | -0.1 | 49.18 | 21 | 2 | 105 |
| 22 Apr | 283.65 | 0.25 | -0.09999999999999998 | 46.09 | 32 | -6 | 104 |
| 21 Apr | 283.10 | 0.35 | -0.050000000000000044 | 45.27 | 53 | -27 | 111 |
| 20 Apr | 283.35 | 0.4 | 0 | 42.8 | 55 | 0 | 142 |
| 17 Apr | 284.05 | 0.4 | -0.15000000000000002 | 38.27 | 38 | -1 | 138 |
| 16 Apr | 282.75 | 0.55 | 0.050000000000000044 | 38.62 | 64 | -45 | 141 |
| 15 Apr | 287.60 | 0.5 | -0.19999999999999996 | 40.2 | 68 | -20 | 186 |
| 13 Apr | 287.55 | 0.65 | -0.15000000000000002 | 39.49 | 220 | 52 | 207 |
| 10 Apr | 286.50 | 0.75 | -0.050000000000000044 | 37.11 | 72 | -6 | 155 |
| 9 Apr | 288.60 | 0.8 | -0.2 | 39.12 | 72 | 5 | 159 |
| 8 Apr | 285.50 | 0.95 | -0.6 | 37.62 | 251 | -34 | 150 |
| 7 Apr | 286.65 | 1.6 | -0.35 | 42.96 | 89 | 2 | 183 |
| 6 Apr | 281.85 | 1.95 | 0.05 | 40.1 | 190 | 16 | 183 |
| 2 Apr | 287.20 | 1.8 | -0.1 | 39.99 | 243 | 58 | 166 |
| 1 Apr | 288.05 | 1.9 | -1.3 | 41.03 | 76 | 11 | 108 |
| 30 Mar | 284.65 | 3.25 | 0.4 | 45.3 | 182 | -12 | 98 |
| 27 Mar | 281.95 | 2.75 | -1.1 | 37.88 | 159 | 77 | 111 |
| 25 Mar | 270.20 | 3.7 | -0.75 | 31.47 | 31 | 3 | 34 |
| 24 Mar | 268.05 | 4.4 | -1.9 | 32.65 | 116 | -36 | 30 |
| 23 Mar | 265.45 | 6.25 | 0.9 | 35.7 | 50 | 38 | 66 |
| 20 Mar | 265.40 | 5.3 | 0.8 | 31.54 | 25 | 12 | 27 |
| 19 Mar | 269.10 | 4.45 | -0.15 | 31.6 | 42 | 11 | 13 |
| 18 Mar | 265.00 | 4.6 | -0.7 | 27.65 | 9 | 1 | 1 |
| 17 Mar | 264.75 | 5.3 | 0 | 4.45 | 0 | 0 | 0 |
| 16 Mar | 260.45 | 5.3 | 0 | 2.81 | 0 | 0 | 0 |
| 13 Mar | 264.10 | 0 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 270.55 | 0 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 270.75 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 269.20 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 270.80 | 0 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 278.95 | 0 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 264.60 | - | - | - | 0 | 0 | 0 |
For Oil And Natural Gas Corp. - strike price 255 expiring on 28APR2026
Delta for 255 PE is -0.02
Historical price for 255 PE is as follows
On 24 Apr ONGC was trading at 285.70. The strike last trading price was 0.1, which was -0.04999999999999999 lower than the previous day. The implied volatity was 49.51, the open interest changed by -12 which decreased total open position to 93
On 23 Apr ONGC was trading at 286.25. The strike last trading price was 0.15, which was -0.1 lower than the previous day. The implied volatity was 49.18, the open interest changed by 2 which increased total open position to 105
On 22 Apr ONGC was trading at 283.65. The strike last trading price was 0.25, which was -0.09999999999999998 lower than the previous day. The implied volatity was 46.09, the open interest changed by -6 which decreased total open position to 104
On 21 Apr ONGC was trading at 283.10. The strike last trading price was 0.35, which was -0.050000000000000044 lower than the previous day. The implied volatity was 45.27, the open interest changed by -27 which decreased total open position to 111
On 20 Apr ONGC was trading at 283.35. The strike last trading price was 0.4, which was 0 lower than the previous day. The implied volatity was 42.8, the open interest changed by 0 which decreased total open position to 142
On 17 Apr ONGC was trading at 284.05. The strike last trading price was 0.4, which was -0.15000000000000002 lower than the previous day. The implied volatity was 38.27, the open interest changed by -1 which decreased total open position to 138
On 16 Apr ONGC was trading at 282.75. The strike last trading price was 0.55, which was 0.050000000000000044 higher than the previous day. The implied volatity was 38.62, the open interest changed by -45 which decreased total open position to 141
On 15 Apr ONGC was trading at 287.60. The strike last trading price was 0.5, which was -0.19999999999999996 lower than the previous day. The implied volatity was 40.2, the open interest changed by -20 which decreased total open position to 186
On 13 Apr ONGC was trading at 287.55. The strike last trading price was 0.65, which was -0.15000000000000002 lower than the previous day. The implied volatity was 39.49, the open interest changed by 52 which increased total open position to 207
On 10 Apr ONGC was trading at 286.50. The strike last trading price was 0.75, which was -0.050000000000000044 lower than the previous day. The implied volatity was 37.11, the open interest changed by -6 which decreased total open position to 155
On 9 Apr ONGC was trading at 288.60. The strike last trading price was 0.8, which was -0.2 lower than the previous day. The implied volatity was 39.12, the open interest changed by 5 which increased total open position to 159
On 8 Apr ONGC was trading at 285.50. The strike last trading price was 0.95, which was -0.6 lower than the previous day. The implied volatity was 37.62, the open interest changed by -34 which decreased total open position to 150
On 7 Apr ONGC was trading at 286.65. The strike last trading price was 1.6, which was -0.35 lower than the previous day. The implied volatity was 42.96, the open interest changed by 2 which increased total open position to 183
On 6 Apr ONGC was trading at 281.85. The strike last trading price was 1.95, which was 0.05 higher than the previous day. The implied volatity was 40.1, the open interest changed by 16 which increased total open position to 183
On 2 Apr ONGC was trading at 287.20. The strike last trading price was 1.8, which was -0.1 lower than the previous day. The implied volatity was 39.99, the open interest changed by 58 which increased total open position to 166
On 1 Apr ONGC was trading at 288.05. The strike last trading price was 1.9, which was -1.3 lower than the previous day. The implied volatity was 41.03, the open interest changed by 11 which increased total open position to 108
On 30 Mar ONGC was trading at 284.65. The strike last trading price was 3.25, which was 0.4 higher than the previous day. The implied volatity was 45.3, the open interest changed by -12 which decreased total open position to 98
On 27 Mar ONGC was trading at 281.95. The strike last trading price was 2.75, which was -1.1 lower than the previous day. The implied volatity was 37.88, the open interest changed by 77 which increased total open position to 111
On 25 Mar ONGC was trading at 270.20. The strike last trading price was 3.7, which was -0.75 lower than the previous day. The implied volatity was 31.47, the open interest changed by 3 which increased total open position to 34
On 24 Mar ONGC was trading at 268.05. The strike last trading price was 4.4, which was -1.9 lower than the previous day. The implied volatity was 32.65, the open interest changed by -36 which decreased total open position to 30
On 23 Mar ONGC was trading at 265.45. The strike last trading price was 6.25, which was 0.9 higher than the previous day. The implied volatity was 35.7, the open interest changed by 38 which increased total open position to 66
On 20 Mar ONGC was trading at 265.40. The strike last trading price was 5.3, which was 0.8 higher than the previous day. The implied volatity was 31.54, the open interest changed by 12 which increased total open position to 27
On 19 Mar ONGC was trading at 269.10. The strike last trading price was 4.45, which was -0.15 lower than the previous day. The implied volatity was 31.6, the open interest changed by 11 which increased total open position to 13
On 18 Mar ONGC was trading at 265.00. The strike last trading price was 4.6, which was -0.7 lower than the previous day. The implied volatity was 27.65, the open interest changed by 1 which increased total open position to 1
On 17 Mar ONGC was trading at 264.75. The strike last trading price was 5.3, which was 0 lower than the previous day. The implied volatity was 4.45, 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 5.3, which was 0 lower than the previous day. The implied volatity was 2.81, the open interest changed by 0 which decreased total open position to 0
On 13 Mar ONGC was trading at 264.10. 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 12 Mar ONGC was trading at 270.55. 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 11 Mar ONGC was trading at 270.75. 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 10 Mar ONGC was trading at 269.20. 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 9 Mar ONGC was trading at 270.80. 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 6 Mar ONGC was trading at 278.95. 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 18 Feb ONGC was trading at 264.60. 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
