ONGC
Oil And Natural Gas Corp.
Historical option data for ONGC
24 Apr 2026 01:32 PM IST
| ONGC 28-Apr-2026 (4d) 295 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.07
Vega: 0
Theta: -0.1
Gamma: 0.02156
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 285.00 | 0.2 | -0.09999999999999998 | 20.19 | 1,970 | 43 | 1,403 | |||||||||
| 23 Apr | 286.25 | 0.3 | 0 | 18.76 | 3,275 | 264 | 1,341 | |||||||||
| 22 Apr | 283.65 | 0.25 | -0.15000000000000002 | 20.6 | 1,232 | -167 | 1,076 | |||||||||
| 21 Apr | 283.10 | 0.45 | -0.24999999999999994 | 22.22 | 1,081 | 28 | 1,337 | |||||||||
|
|
||||||||||||||||
| 20 Apr | 283.35 | 0.7 | -0.44999999999999996 | 23.66 | 1,293 | 62 | 1,309 | |||||||||
| 17 Apr | 284.05 | 1.1 | -0.1499999999999999 | 22.36 | 801 | -27 | 1,233 | |||||||||
| 16 Apr | 282.75 | 1.25 | -0.8500000000000001 | 24.12 | 1,385 | 104 | 1,262 | |||||||||
| 15 Apr | 287.60 | 2.1 | -1.1999999999999997 | 21.71 | 1,627 | 48 | 1,171 | |||||||||
| 13 Apr | 287.55 | 3.3 | -0.15000000000000036 | 26.02 | 2,033 | 178 | 1,124 | |||||||||
| 10 Apr | 286.50 | 3.3 | -1.6500000000000004 | 24.47 | 1,065 | 27 | 946 | |||||||||
| 9 Apr | 288.60 | 4.9 | 0.85 | 26.69 | 1,020 | 53 | 910 | |||||||||
| 8 Apr | 285.50 | 4.05 | -0.8 | 26.63 | 1,501 | 25 | 857 | |||||||||
| 7 Apr | 286.65 | 4.95 | 1 | 28.45 | 822 | 79 | 827 | |||||||||
| 6 Apr | 281.85 | 3.9 | -1.75 | 30.43 | 1,244 | 466 | 745 | |||||||||
| 2 Apr | 287.20 | 5.65 | -1.25 | 28 | 978 | 111 | 292 | |||||||||
| 1 Apr | 288.05 | 6.8 | 0.05 | 29.29 | 1,082 | 42 | 182 | |||||||||
| 30 Mar | 284.65 | 7 | -1.95 | 32.12 | 281 | 139 | 139 | |||||||||
| 27 Mar | 281.95 | 0 | 0 | 3.55 | 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 | |||||||||
| 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 | |||||||||
| 5 Mar | 276.35 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 276.95 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 282.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 279.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 280.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Oil And Natural Gas Corp. - strike price 295 expiring on 28APR2026
Delta for 295 CE is 0.07
Historical price for 295 CE is as follows
On 24 Apr ONGC was trading at 285.00. The strike last trading price was 0.2, which was -0.09999999999999998 lower than the previous day. The implied volatity was 20.19, the open interest changed by 43 which increased total open position to 1403
On 23 Apr ONGC was trading at 286.25. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 18.76, the open interest changed by 264 which increased total open position to 1341
On 22 Apr ONGC was trading at 283.65. The strike last trading price was 0.25, which was -0.15000000000000002 lower than the previous day. The implied volatity was 20.6, the open interest changed by -167 which decreased total open position to 1076
On 21 Apr ONGC was trading at 283.10. The strike last trading price was 0.45, which was -0.24999999999999994 lower than the previous day. The implied volatity was 22.22, the open interest changed by 28 which increased total open position to 1337
On 20 Apr ONGC was trading at 283.35. The strike last trading price was 0.7, which was -0.44999999999999996 lower than the previous day. The implied volatity was 23.66, the open interest changed by 62 which increased total open position to 1309
On 17 Apr ONGC was trading at 284.05. The strike last trading price was 1.1, which was -0.1499999999999999 lower than the previous day. The implied volatity was 22.36, the open interest changed by -27 which decreased total open position to 1233
On 16 Apr ONGC was trading at 282.75. The strike last trading price was 1.25, which was -0.8500000000000001 lower than the previous day. The implied volatity was 24.12, the open interest changed by 104 which increased total open position to 1262
On 15 Apr ONGC was trading at 287.60. The strike last trading price was 2.1, which was -1.1999999999999997 lower than the previous day. The implied volatity was 21.71, the open interest changed by 48 which increased total open position to 1171
On 13 Apr ONGC was trading at 287.55. The strike last trading price was 3.3, which was -0.15000000000000036 lower than the previous day. The implied volatity was 26.02, the open interest changed by 178 which increased total open position to 1124
On 10 Apr ONGC was trading at 286.50. The strike last trading price was 3.3, which was -1.6500000000000004 lower than the previous day. The implied volatity was 24.47, the open interest changed by 27 which increased total open position to 946
On 9 Apr ONGC was trading at 288.60. The strike last trading price was 4.9, which was 0.85 higher than the previous day. The implied volatity was 26.69, the open interest changed by 53 which increased total open position to 910
On 8 Apr ONGC was trading at 285.50. The strike last trading price was 4.05, which was -0.8 lower than the previous day. The implied volatity was 26.63, the open interest changed by 25 which increased total open position to 857
On 7 Apr ONGC was trading at 286.65. The strike last trading price was 4.95, which was 1 higher than the previous day. The implied volatity was 28.45, the open interest changed by 79 which increased total open position to 827
On 6 Apr ONGC was trading at 281.85. The strike last trading price was 3.9, which was -1.75 lower than the previous day. The implied volatity was 30.43, the open interest changed by 466 which increased total open position to 745
On 2 Apr ONGC was trading at 287.20. The strike last trading price was 5.65, which was -1.25 lower than the previous day. The implied volatity was 28, the open interest changed by 111 which increased total open position to 292
On 1 Apr ONGC was trading at 288.05. The strike last trading price was 6.8, which was 0.05 higher than the previous day. The implied volatity was 29.29, the open interest changed by 42 which increased total open position to 182
On 30 Mar ONGC was trading at 284.65. The strike last trading price was 7, which was -1.95 lower than the previous day. The implied volatity was 32.12, the open interest changed by 139 which increased total open position to 139
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 3.55, 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
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 5 Mar ONGC was trading at 276.35. 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 4 Mar ONGC was trading at 276.95. 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 2 Mar ONGC was trading at 282.20. 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 27 Feb ONGC was trading at 279.70. 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 26 Feb ONGC was trading at 280.10. 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
| ONGC 28-Apr-2026 (4d) 295 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.85
Vega: 0
Theta: -0.18
Gamma: 0.02814
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 285.00 | 9.5 | 0.1999999999999993 | 26.26 | 33 | -6 | 61 |
| 23 Apr | 286.25 | 9.3 | -2.1499999999999986 | 19.1 | 81 | -4 | 67 |
| 22 Apr | 283.65 | 11.45 | 0.09999999999999964 | 24.92 | 5 | 0 | 72 |
| 21 Apr | 283.10 | 11.4 | -0.6500000000000004 | 21.46 | 13 | -3 | 73 |
| 20 Apr | 283.35 | 12.05 | -0.3999999999999986 | 20.67 | 204 | -52 | 77 |
| 17 Apr | 284.05 | 12.45 | -0.10000000000000142 | 22.43 | 11 | 0 | 129 |
| 16 Apr | 282.75 | 12.55 | 2.8000000000000007 | 22.04 | 13 | 1 | 130 |
| 15 Apr | 287.60 | 9.7 | -0.7000000000000011 | 24.08 | 57 | -31 | 131 |
| 13 Apr | 287.55 | 10.25 | -0.75 | 26.91 | 89 | 42 | 164 |
| 10 Apr | 286.50 | 11 | 1 | 25.67 | 148 | 6 | 123 |
| 9 Apr | 288.60 | 10 | -1.9 | 27.6 | 76 | 11 | 117 |
| 8 Apr | 285.50 | 12 | -0.65 | 28.28 | 57 | 18 | 106 |
| 7 Apr | 286.65 | 12.5 | -2.75 | 31.28 | 60 | 27 | 86 |
| 6 Apr | 281.85 | 15.25 | 2 | 28.22 | 8 | 4 | 59 |
| 2 Apr | 287.20 | 13.05 | -0.35 | 30.02 | 72 | 0 | 54 |
| 1 Apr | 288.05 | 13.4 | -3.15 | 33.44 | 138 | 24 | 52 |
| 30 Mar | 284.65 | 16.4 | -7.65 | 37.35 | 34 | 29 | 29 |
| 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 |
| 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 |
| 5 Mar | 276.35 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 276.95 | 0 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 282.20 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 279.70 | 0 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 280.10 | 0 | 0 | - | 0 | 0 | 0 |
For Oil And Natural Gas Corp. - strike price 295 expiring on 28APR2026
Delta for 295 PE is -0.85
Historical price for 295 PE is as follows
On 24 Apr ONGC was trading at 285.00. The strike last trading price was 9.5, which was 0.1999999999999993 higher than the previous day. The implied volatity was 26.26, the open interest changed by -6 which decreased total open position to 61
On 23 Apr ONGC was trading at 286.25. The strike last trading price was 9.3, which was -2.1499999999999986 lower than the previous day. The implied volatity was 19.1, the open interest changed by -4 which decreased total open position to 67
On 22 Apr ONGC was trading at 283.65. The strike last trading price was 11.45, which was 0.09999999999999964 higher than the previous day. The implied volatity was 24.92, the open interest changed by 0 which decreased total open position to 72
On 21 Apr ONGC was trading at 283.10. The strike last trading price was 11.4, which was -0.6500000000000004 lower than the previous day. The implied volatity was 21.46, the open interest changed by -3 which decreased total open position to 73
On 20 Apr ONGC was trading at 283.35. The strike last trading price was 12.05, which was -0.3999999999999986 lower than the previous day. The implied volatity was 20.67, the open interest changed by -52 which decreased total open position to 77
On 17 Apr ONGC was trading at 284.05. The strike last trading price was 12.45, which was -0.10000000000000142 lower than the previous day. The implied volatity was 22.43, the open interest changed by 0 which decreased total open position to 129
On 16 Apr ONGC was trading at 282.75. The strike last trading price was 12.55, which was 2.8000000000000007 higher than the previous day. The implied volatity was 22.04, the open interest changed by 1 which increased total open position to 130
On 15 Apr ONGC was trading at 287.60. The strike last trading price was 9.7, which was -0.7000000000000011 lower than the previous day. The implied volatity was 24.08, the open interest changed by -31 which decreased total open position to 131
On 13 Apr ONGC was trading at 287.55. The strike last trading price was 10.25, which was -0.75 lower than the previous day. The implied volatity was 26.91, the open interest changed by 42 which increased total open position to 164
On 10 Apr ONGC was trading at 286.50. The strike last trading price was 11, which was 1 higher than the previous day. The implied volatity was 25.67, the open interest changed by 6 which increased total open position to 123
On 9 Apr ONGC was trading at 288.60. The strike last trading price was 10, which was -1.9 lower than the previous day. The implied volatity was 27.6, the open interest changed by 11 which increased total open position to 117
On 8 Apr ONGC was trading at 285.50. The strike last trading price was 12, which was -0.65 lower than the previous day. The implied volatity was 28.28, the open interest changed by 18 which increased total open position to 106
On 7 Apr ONGC was trading at 286.65. The strike last trading price was 12.5, which was -2.75 lower than the previous day. The implied volatity was 31.28, the open interest changed by 27 which increased total open position to 86
On 6 Apr ONGC was trading at 281.85. The strike last trading price was 15.25, which was 2 higher than the previous day. The implied volatity was 28.22, the open interest changed by 4 which increased total open position to 59
On 2 Apr ONGC was trading at 287.20. The strike last trading price was 13.05, which was -0.35 lower than the previous day. The implied volatity was 30.02, the open interest changed by 0 which decreased total open position to 54
On 1 Apr ONGC was trading at 288.05. The strike last trading price was 13.4, which was -3.15 lower than the previous day. The implied volatity was 33.44, the open interest changed by 24 which increased total open position to 52
On 30 Mar ONGC was trading at 284.65. The strike last trading price was 16.4, which was -7.65 lower than the previous day. The implied volatity was 37.35, the open interest changed by 29 which increased total open position to 29
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
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 5 Mar ONGC was trading at 276.35. 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 4 Mar ONGC was trading at 276.95. 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 2 Mar ONGC was trading at 282.20. 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 27 Feb ONGC was trading at 279.70. 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 26 Feb ONGC was trading at 280.10. 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
