ONGC
Oil And Natural Gas Corp.
Historical option data for ONGC
21 Apr 2026 02:43 PM IST
| ONGC 28-Apr-2026 (7d) 285 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.43
Vega: 0
Theta: -0.26
Gamma: 0.04278
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 21 Apr | 283.00 | 2.85 | -0.75 | 22.84 | 2,385 | -30 | 1,513 | |||||||||
| 20 Apr | 283.35 | 3.45 | -1 | 25.97 | 3,171 | 300 | 1,568 | |||||||||
| 17 Apr | 284.05 | 4.4 | 0.15000000000000036 | 23.28 | 2,920 | -89 | 1,276 | |||||||||
| 16 Apr | 282.75 | 4.25 | -2.3 | 24.35 | 2,095 | 242 | 1,365 | |||||||||
| 15 Apr | 287.60 | 6.3 | -1.5499999999999998 | 21.68 | 1,747 | 257 | 1,124 | |||||||||
| 13 Apr | 287.55 | 7.95 | 0.20000000000000018 | 27.86 | 3,320 | 107 | 869 | |||||||||
| 10 Apr | 286.50 | 7.65 | -2.25 | 24.8 | 937 | 53 | 760 | |||||||||
| 9 Apr | 288.60 | 10.1 | 1.7 | 27.96 | 1,289 | -208 | 712 | |||||||||
| 8 Apr | 285.50 | 8.55 | -0.75 | 27.41 | 4,075 | 74 | 919 | |||||||||
| 7 Apr | 286.65 | 9.55 | 1.95 | 28.92 | 3,595 | -32 | 843 | |||||||||
| 6 Apr | 281.85 | 7.6 | -2.85 | 30.87 | 2,006 | 40 | 875 | |||||||||
| 2 Apr | 287.20 | 10.35 | -1.45 | 28.72 | 2,693 | 77 | 838 | |||||||||
| 1 Apr | 288.05 | 11.75 | 0.5 | 29.96 | 2,583 | -222 | 763 | |||||||||
| 30 Mar | 284.65 | 11.5 | 1.15 | 32.56 | 4,532 | 313 | 976 | |||||||||
| 27 Mar | 281.95 | 10.1 | 5.3 | 32.43 | 2,511 | 461 | 671 | |||||||||
| 25 Mar | 270.20 | 4.9 | 0.2 | 29.7 | 171 | 67 | 209 | |||||||||
| 24 Mar | 268.05 | 4.85 | 0.15 | 30.32 | 209 | 75 | 142 | |||||||||
| 23 Mar | 265.45 | 4.65 | 0.55 | 32.33 | 59 | 5 | 69 | |||||||||
| 20 Mar | 265.40 | 4.1 | -1.15 | 28.85 | 39 | 13 | 63 | |||||||||
| 19 Mar | 269.10 | 5.25 | 1.85 | 28.66 | 64 | 35 | 49 | |||||||||
| 18 Mar | 265.00 | 3.4 | -0.45 | 26.52 | 10 | 5 | 14 | |||||||||
| 17 Mar | 264.75 | 3.85 | 0.2 | 27.15 | 1 | 0 | 10 | |||||||||
| 16 Mar | 260.45 | 3.65 | -3.55 | 30.52 | 7 | -3 | 11 | |||||||||
| 13 Mar | 264.10 | 7.2 | 0.4 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 270.55 | 7.2 | 0.4 | 29.9 | 3 | 1 | 15 | |||||||||
| 11 Mar | 270.75 | 6.8 | -0.7 | 28.44 | 2 | 0 | 13 | |||||||||
| 10 Mar | 269.20 | 7.5 | -2.1 | 30.14 | 10 | 9 | 12 | |||||||||
| 9 Mar | 270.80 | 9.6 | -3 | 35.69 | 5 | 3 | 3 | |||||||||
| 6 Mar | 278.95 | 12.6 | 0 | 0.36 | 0 | 0 | 0 | |||||||||
| 5 Mar | 276.35 | 12.6 | 0 | 1.25 | 0 | 0 | 0 | |||||||||
| 4 Mar | 276.95 | 12.6 | 0 | 1.45 | 0 | 0 | 0 | |||||||||
| 2 Mar | 282.20 | 12.6 | 0 | 0.23 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 27 Feb | 279.70 | 12.6 | 0 | 0.36 | 0 | 0 | 0 | |||||||||
| 26 Feb | 280.10 | 12.6 | 0 | 0.08 | 0 | 0 | 0 | |||||||||
For Oil And Natural Gas Corp. - strike price 285 expiring on 28APR2026
Delta for 285 CE is 0.43
Historical price for 285 CE is as follows
On 21 Apr ONGC was trading at 283.00. The strike last trading price was 2.85, which was -0.75 lower than the previous day. The implied volatity was 22.84, the open interest changed by -30 which decreased total open position to 1513
On 20 Apr ONGC was trading at 283.35. The strike last trading price was 3.45, which was -1 lower than the previous day. The implied volatity was 25.97, the open interest changed by 300 which increased total open position to 1568
On 17 Apr ONGC was trading at 284.05. The strike last trading price was 4.4, which was 0.15000000000000036 higher than the previous day. The implied volatity was 23.28, the open interest changed by -89 which decreased total open position to 1276
On 16 Apr ONGC was trading at 282.75. The strike last trading price was 4.25, which was -2.3 lower than the previous day. The implied volatity was 24.35, the open interest changed by 242 which increased total open position to 1365
On 15 Apr ONGC was trading at 287.60. The strike last trading price was 6.3, which was -1.5499999999999998 lower than the previous day. The implied volatity was 21.68, the open interest changed by 257 which increased total open position to 1124
On 13 Apr ONGC was trading at 287.55. The strike last trading price was 7.95, which was 0.20000000000000018 higher than the previous day. The implied volatity was 27.86, the open interest changed by 107 which increased total open position to 869
On 10 Apr ONGC was trading at 286.50. The strike last trading price was 7.65, which was -2.25 lower than the previous day. The implied volatity was 24.8, the open interest changed by 53 which increased total open position to 760
On 9 Apr ONGC was trading at 288.60. The strike last trading price was 10.1, which was 1.7 higher than the previous day. The implied volatity was 27.96, the open interest changed by -208 which decreased total open position to 712
On 8 Apr ONGC was trading at 285.50. The strike last trading price was 8.55, which was -0.75 lower than the previous day. The implied volatity was 27.41, the open interest changed by 74 which increased total open position to 919
On 7 Apr ONGC was trading at 286.65. The strike last trading price was 9.55, which was 1.95 higher than the previous day. The implied volatity was 28.92, the open interest changed by -32 which decreased total open position to 843
On 6 Apr ONGC was trading at 281.85. The strike last trading price was 7.6, which was -2.85 lower than the previous day. The implied volatity was 30.87, the open interest changed by 40 which increased total open position to 875
On 2 Apr ONGC was trading at 287.20. The strike last trading price was 10.35, which was -1.45 lower than the previous day. The implied volatity was 28.72, the open interest changed by 77 which increased total open position to 838
On 1 Apr ONGC was trading at 288.05. The strike last trading price was 11.75, which was 0.5 higher than the previous day. The implied volatity was 29.96, the open interest changed by -222 which decreased total open position to 763
On 30 Mar ONGC was trading at 284.65. The strike last trading price was 11.5, which was 1.15 higher than the previous day. The implied volatity was 32.56, the open interest changed by 313 which increased total open position to 976
On 27 Mar ONGC was trading at 281.95. The strike last trading price was 10.1, which was 5.3 higher than the previous day. The implied volatity was 32.43, the open interest changed by 461 which increased total open position to 671
On 25 Mar ONGC was trading at 270.20. The strike last trading price was 4.9, which was 0.2 higher than the previous day. The implied volatity was 29.7, the open interest changed by 67 which increased total open position to 209
On 24 Mar ONGC was trading at 268.05. The strike last trading price was 4.85, which was 0.15 higher than the previous day. The implied volatity was 30.32, the open interest changed by 75 which increased total open position to 142
On 23 Mar ONGC was trading at 265.45. The strike last trading price was 4.65, which was 0.55 higher than the previous day. The implied volatity was 32.33, the open interest changed by 5 which increased total open position to 69
On 20 Mar ONGC was trading at 265.40. The strike last trading price was 4.1, which was -1.15 lower than the previous day. The implied volatity was 28.85, the open interest changed by 13 which increased total open position to 63
On 19 Mar ONGC was trading at 269.10. The strike last trading price was 5.25, which was 1.85 higher than the previous day. The implied volatity was 28.66, the open interest changed by 35 which increased total open position to 49
On 18 Mar ONGC was trading at 265.00. The strike last trading price was 3.4, which was -0.45 lower than the previous day. The implied volatity was 26.52, the open interest changed by 5 which increased total open position to 14
On 17 Mar ONGC was trading at 264.75. The strike last trading price was 3.85, which was 0.2 higher than the previous day. The implied volatity was 27.15, the open interest changed by 0 which decreased total open position to 10
On 16 Mar ONGC was trading at 260.45. The strike last trading price was 3.65, which was -3.55 lower than the previous day. The implied volatity was 30.52, the open interest changed by -3 which decreased total open position to 11
On 13 Mar ONGC was trading at 264.10. The strike last trading price was 7.2, 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 0
On 12 Mar ONGC was trading at 270.55. The strike last trading price was 7.2, which was 0.4 higher than the previous day. The implied volatity was 29.9, the open interest changed by 1 which increased total open position to 15
On 11 Mar ONGC was trading at 270.75. The strike last trading price was 6.8, which was -0.7 lower than the previous day. The implied volatity was 28.44, the open interest changed by 0 which decreased total open position to 13
On 10 Mar ONGC was trading at 269.20. The strike last trading price was 7.5, which was -2.1 lower than the previous day. The implied volatity was 30.14, the open interest changed by 9 which increased total open position to 12
On 9 Mar ONGC was trading at 270.80. The strike last trading price was 9.6, which was -3 lower than the previous day. The implied volatity was 35.69, the open interest changed by 3 which increased total open position to 3
On 6 Mar ONGC was trading at 278.95. The strike last trading price was 12.6, which was 0 lower than the previous day. The implied volatity was 0.36, the open interest changed by 0 which decreased total open position to 0
On 5 Mar ONGC was trading at 276.35. The strike last trading price was 12.6, which was 0 lower than the previous day. The implied volatity was 1.25, the open interest changed by 0 which decreased total open position to 0
On 4 Mar ONGC was trading at 276.95. The strike last trading price was 12.6, which was 0 lower than the previous day. The implied volatity was 1.45, the open interest changed by 0 which decreased total open position to 0
On 2 Mar ONGC was trading at 282.20. The strike last trading price was 12.6, which was 0 lower than the previous day. The implied volatity was 0.23, the open interest changed by 0 which decreased total open position to 0
On 27 Feb ONGC was trading at 279.70. The strike last trading price was 12.6, which was 0 lower than the previous day. The implied volatity was 0.36, the open interest changed by 0 which decreased total open position to 0
On 26 Feb ONGC was trading at 280.10. The strike last trading price was 12.6, which was 0 lower than the previous day. The implied volatity was 0.08, the open interest changed by 0 which decreased total open position to 0
| ONGC 28-Apr-2026 (7d) 285 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.59
Vega: 0
Theta: -0.17
Gamma: 0.05149
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 21 Apr | 283.00 | 4 | -0.5 | 18.81 | 950 | -41 | 659 |
| 20 Apr | 283.35 | 4.65 | 0.10000000000000053 | 21.37 | 1,334 | -12 | 702 |
| 17 Apr | 284.05 | 4.45 | -1.2000000000000002 | 20.96 | 1,414 | 74 | 725 |
| 16 Apr | 282.75 | 5.65 | 1.5500000000000007 | 22.79 | 2,018 | -262 | 651 |
| 15 Apr | 287.60 | 4.2 | -0.8999999999999995 | 25.7 | 2,646 | 212 | 914 |
| 13 Apr | 287.55 | 5 | -0.40000000000000036 | 27.26 | 2,384 | 86 | 701 |
| 10 Apr | 286.50 | 5.35 | 0.25 | 24.85 | 1,398 | -157 | 616 |
| 9 Apr | 288.60 | 5 | -1.4 | 27.88 | 1,814 | 41 | 778 |
| 8 Apr | 285.50 | 6.3 | -1.1 | 28 | 4,497 | -780 | 737 |
| 7 Apr | 286.65 | 7.15 | -2.25 | 31.65 | 2,760 | 1,069 | 1,518 |
| 6 Apr | 281.85 | 9.5 | 1.5 | 30.73 | 1,549 | -199 | 455 |
| 2 Apr | 287.20 | 7.95 | -0.45 | 31.13 | 2,381 | -63 | 654 |
| 1 Apr | 288.05 | 8.4 | -2.9 | 34.08 | 2,259 | 92 | 717 |
| 30 Mar | 284.65 | 11.1 | -0.55 | 38.08 | 2,133 | 268 | 632 |
| 27 Mar | 281.95 | 11.5 | -5.5 | 32.39 | 680 | 361 | 366 |
| 25 Mar | 270.20 | 17 | -6.05 | - | 0 | 0 | 5 |
| 24 Mar | 268.05 | 17 | -6.05 | 24.6 | 4 | 0 | 1 |
| 23 Mar | 265.45 | 23.05 | -1.95 | 37.79 | 1 | 0 | 1 |
| 20 Mar | 265.40 | 25 | 7.15 | - | 0 | 0 | 0 |
| 19 Mar | 269.10 | 25 | 7.15 | - | 0 | 0 | 1 |
| 18 Mar | 265.00 | 25 | 7.15 | - | 0 | 0 | 1 |
| 17 Mar | 264.75 | 25 | 7.15 | 41.38 | 1 | 0 | 0 |
| 16 Mar | 260.45 | 17.85 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 264.10 | 17.85 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 270.55 | 17.85 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 270.75 | 17.85 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 269.20 | 17.85 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 270.80 | 17.85 | 0 | 1.14 | 0 | 0 | 0 |
| 6 Mar | 278.95 | 17.85 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 276.35 | 17.85 | 0 | 0.16 | 0 | 0 | 0 |
| 4 Mar | 276.95 | 17.85 | 0 | 0.06 | 0 | 0 | 0 |
| 2 Mar | 282.20 | 17.85 | 0 | 0.3 | 0 | 0 | 0 |
| 27 Feb | 279.70 | 17.85 | 0 | 0.2 | 0 | 0 | 0 |
| 26 Feb | 280.10 | 17.85 | 0 | 0.08 | 0 | 0 | 0 |
For Oil And Natural Gas Corp. - strike price 285 expiring on 28APR2026
Delta for 285 PE is -0.59
Historical price for 285 PE is as follows
On 21 Apr ONGC was trading at 283.00. The strike last trading price was 4, which was -0.5 lower than the previous day. The implied volatity was 18.81, the open interest changed by -41 which decreased total open position to 659
On 20 Apr ONGC was trading at 283.35. The strike last trading price was 4.65, which was 0.10000000000000053 higher than the previous day. The implied volatity was 21.37, the open interest changed by -12 which decreased total open position to 702
On 17 Apr ONGC was trading at 284.05. The strike last trading price was 4.45, which was -1.2000000000000002 lower than the previous day. The implied volatity was 20.96, the open interest changed by 74 which increased total open position to 725
On 16 Apr ONGC was trading at 282.75. The strike last trading price was 5.65, which was 1.5500000000000007 higher than the previous day. The implied volatity was 22.79, the open interest changed by -262 which decreased total open position to 651
On 15 Apr ONGC was trading at 287.60. The strike last trading price was 4.2, which was -0.8999999999999995 lower than the previous day. The implied volatity was 25.7, the open interest changed by 212 which increased total open position to 914
On 13 Apr ONGC was trading at 287.55. The strike last trading price was 5, which was -0.40000000000000036 lower than the previous day. The implied volatity was 27.26, the open interest changed by 86 which increased total open position to 701
On 10 Apr ONGC was trading at 286.50. The strike last trading price was 5.35, which was 0.25 higher than the previous day. The implied volatity was 24.85, the open interest changed by -157 which decreased total open position to 616
On 9 Apr ONGC was trading at 288.60. The strike last trading price was 5, which was -1.4 lower than the previous day. The implied volatity was 27.88, the open interest changed by 41 which increased total open position to 778
On 8 Apr ONGC was trading at 285.50. The strike last trading price was 6.3, which was -1.1 lower than the previous day. The implied volatity was 28, the open interest changed by -780 which decreased total open position to 737
On 7 Apr ONGC was trading at 286.65. The strike last trading price was 7.15, which was -2.25 lower than the previous day. The implied volatity was 31.65, the open interest changed by 1069 which increased total open position to 1518
On 6 Apr ONGC was trading at 281.85. The strike last trading price was 9.5, which was 1.5 higher than the previous day. The implied volatity was 30.73, the open interest changed by -199 which decreased total open position to 455
On 2 Apr ONGC was trading at 287.20. The strike last trading price was 7.95, which was -0.45 lower than the previous day. The implied volatity was 31.13, the open interest changed by -63 which decreased total open position to 654
On 1 Apr ONGC was trading at 288.05. The strike last trading price was 8.4, which was -2.9 lower than the previous day. The implied volatity was 34.08, the open interest changed by 92 which increased total open position to 717
On 30 Mar ONGC was trading at 284.65. The strike last trading price was 11.1, which was -0.55 lower than the previous day. The implied volatity was 38.08, the open interest changed by 268 which increased total open position to 632
On 27 Mar ONGC was trading at 281.95. The strike last trading price was 11.5, which was -5.5 lower than the previous day. The implied volatity was 32.39, the open interest changed by 361 which increased total open position to 366
On 25 Mar ONGC was trading at 270.20. The strike last trading price was 17, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 24 Mar ONGC was trading at 268.05. The strike last trading price was 17, which was -6.05 lower than the previous day. The implied volatity was 24.6, the open interest changed by 0 which decreased total open position to 1
On 23 Mar ONGC was trading at 265.45. The strike last trading price was 23.05, which was -1.95 lower than the previous day. The implied volatity was 37.79, the open interest changed by 0 which decreased total open position to 1
On 20 Mar ONGC was trading at 265.40. The strike last trading price was 25, which was 7.15 higher 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 25, which was 7.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 Mar ONGC was trading at 265.00. The strike last trading price was 25, which was 7.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Mar ONGC was trading at 264.75. The strike last trading price was 25, which was 7.15 higher than the previous day. The implied volatity was 41.38, 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 17.85, 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 17.85, 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 17.85, 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 17.85, 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 17.85, 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 17.85, which was 0 lower than the previous day. The implied volatity was 1.14, 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 17.85, 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 Mar ONGC was trading at 276.35. The strike last trading price was 17.85, which was 0 lower than the previous day. The implied volatity was 0.16, the open interest changed by 0 which decreased total open position to 0
On 4 Mar ONGC was trading at 276.95. The strike last trading price was 17.85, which was 0 lower than the previous day. The implied volatity was 0.06, the open interest changed by 0 which decreased total open position to 0
On 2 Mar ONGC was trading at 282.20. The strike last trading price was 17.85, which was 0 lower than the previous day. The implied volatity was 0.3, the open interest changed by 0 which decreased total open position to 0
On 27 Feb ONGC was trading at 279.70. The strike last trading price was 17.85, which was 0 lower than the previous day. The implied volatity was 0.2, the open interest changed by 0 which decreased total open position to 0
On 26 Feb ONGC was trading at 280.10. The strike last trading price was 17.85, which was 0 lower than the previous day. The implied volatity was 0.08, the open interest changed by 0 which decreased total open position to 0
