ONGC
Oil And Natural Gas Corp.
Historical option data for ONGC
14 May 2026 04:10 PM IST
| ONGC 26-May-2026 (12d) 295 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.71
Vega: 0
Theta: -0.19
Gamma: 0.02761
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 14 May | 300.90 | 8.8 | 1.8000000000000007 (25.71%) | 22.54 | 1,865 | -39 | 3,105 | |||||||||
| 13 May | 297.15 | 7.1 | 1.0999999999999996 (18.33%) | 24.4 | 5,118 | 39 | 3,164 | |||||||||
| 12 May | 294.50 | 6 | 3.95 (192.68%) | 26.14 | 18,810 | 890 | 3,136 | |||||||||
| 11 May | 281.00 | 1.95 | -0.09999999999999987 (-4.88%) | 28.59 | 1,882 | -9 | 2,247 | |||||||||
| 8 May | 279.20 | 1.95 | -0.7500000000000002 (-27.78%) | 27.74 | 1,957 | 71 | 2,264 | |||||||||
| 7 May | 283.90 | 2.75 | 0.1499999999999999 (5.77%) | 25.46 | 2,120 | -62 | 2,194 | |||||||||
| 6 May | 280.80 | 2.55 | -2.95 (-53.64%) | 27.11 | 6,743 | 1,513 | 2,256 | |||||||||
| 5 May | 289.95 | 5.6 | -1.5 (-21.13%) | 26.31 | 2,302 | 58 | 747 | |||||||||
| 4 May | 292.90 | 7.05 | -4.6000000000000005 (-39.48%) | 26.22 | 1,708 | 229 | 699 | |||||||||
| 30 Apr | 299.55 | 11.4 | -1.75 (-13.31%) | 27.38 | 535 | 57 | 527 | |||||||||
| 29 Apr | 301.40 | 13.4 | 0.15000000000000036 (1.13%) | 26.71 | 602 | -48 | 471 | |||||||||
| 28 Apr | 301.30 | 13.4 | 7.8500000000000005 (141.44%) | 26.14 | 5,435 | 384 | 519 | |||||||||
| 27 Apr | 285.90 | 5.55 | -0.04999999999999982 (-0.89%) | 27.01 | 44 | 7 | 134 | |||||||||
|
|
||||||||||||||||
| 24 Apr | 284.80 | 5.6 | -0.8000000000000007 (-12.50%) | 27.31 | 67 | 15 | 125 | |||||||||
| 23 Apr | 286.25 | 6.45 | 1.1000000000000005 (20.56%) | 27.39 | 100 | 45 | 110 | |||||||||
| 22 Apr | 283.65 | 5.35 | 0.14999999999999947 (2.88%) | 26.54 | 33 | 5 | 64 | |||||||||
| 21 Apr | 283.10 | 5.2 | -0.5999999999999996 (-10.34%) | 26.57 | 5 | 3 | 58 | |||||||||
| 20 Apr | 283.35 | 5.75 | -0.5499999999999998 (-8.73%) | 27.55 | 10 | 7 | 55 | |||||||||
| 17 Apr | 284.05 | 6.3 | 0.20000000000000018 (3.28%) | 26.81 | 23 | 18 | 46 | |||||||||
| 16 Apr | 282.75 | 6.1 | -1.4500000000000002 (-19.21%) | 27.54 | 28 | 21 | 23 | |||||||||
| 15 Apr | 287.60 | 7.55 | -1.8999999999999995 (-20.11%) | 26.56 | 1 | 0 | 1 | |||||||||
| 13 Apr | 287.55 | 9.45 | -0.8000000000000007 (-7.80%) | 29.93 | 0 | 0 | 1 | |||||||||
| 10 Apr | 286.50 | 9.45 | -1.8000000000000007 (-16.00%) | 29.93 | 1 | 0 | 0 | |||||||||
| 9 Apr | 288.60 | 11.25 | 0 (0.00%) | 0.73 | 0 | 0 | 0 | |||||||||
| 8 Apr | 285.50 | 11.25 | 0 (0.00%) | 1.75 | 0 | 0 | 0 | |||||||||
| 7 Apr | 286.65 | 11.25 | 0 (0.00%) | 1.47 | 0 | 0 | 0 | |||||||||
| 6 Apr | 281.85 | 11.25 | 0 (0.00%) | 2.71 | 0 | 0 | 0 | |||||||||
For Oil And Natural Gas Corp. - strike price 295 expiring on 26MAY2026
Delta for 295 CE is 0.71
Historical price for 295 CE is as follows
On 14 May ONGC was trading at 300.90. The strike last trading price was 8.8, which was 1.8000000000000007 higher than the previous day. The implied volatity was 22.54, the open interest changed by -39 which decreased total open position to 3105
On 13 May ONGC was trading at 297.15. The strike last trading price was 7.1, which was 1.0999999999999996 higher than the previous day. The implied volatity was 24.4, the open interest changed by 39 which increased total open position to 3164
On 12 May ONGC was trading at 294.50. The strike last trading price was 6, which was 3.95 higher than the previous day. The implied volatity was 26.14, the open interest changed by 890 which increased total open position to 3136
On 11 May ONGC was trading at 281.00. The strike last trading price was 1.95, which was -0.09999999999999987 lower than the previous day. The implied volatity was 28.59, the open interest changed by -9 which decreased total open position to 2247
On 8 May ONGC was trading at 279.20. The strike last trading price was 1.95, which was -0.7500000000000002 lower than the previous day. The implied volatity was 27.74, the open interest changed by 71 which increased total open position to 2264
On 7 May ONGC was trading at 283.90. The strike last trading price was 2.75, which was 0.1499999999999999 higher than the previous day. The implied volatity was 25.46, the open interest changed by -62 which decreased total open position to 2194
On 6 May ONGC was trading at 280.80. The strike last trading price was 2.55, which was -2.95 lower than the previous day. The implied volatity was 27.11, the open interest changed by 1513 which increased total open position to 2256
On 5 May ONGC was trading at 289.95. The strike last trading price was 5.6, which was -1.5 lower than the previous day. The implied volatity was 26.31, the open interest changed by 58 which increased total open position to 747
On 4 May ONGC was trading at 292.90. The strike last trading price was 7.05, which was -4.6000000000000005 lower than the previous day. The implied volatity was 26.22, the open interest changed by 229 which increased total open position to 699
On 30 Apr ONGC was trading at 299.55. The strike last trading price was 11.4, which was -1.75 lower than the previous day. The implied volatity was 27.38, the open interest changed by 57 which increased total open position to 527
On 29 Apr ONGC was trading at 301.40. The strike last trading price was 13.4, which was 0.15000000000000036 higher than the previous day. The implied volatity was 26.71, the open interest changed by -48 which decreased total open position to 471
On 28 Apr ONGC was trading at 301.30. The strike last trading price was 13.4, which was 7.8500000000000005 higher than the previous day. The implied volatity was 26.14, the open interest changed by 384 which increased total open position to 519
On 27 Apr ONGC was trading at 285.90. The strike last trading price was 5.55, which was -0.04999999999999982 lower than the previous day. The implied volatity was 27.01, the open interest changed by 7 which increased total open position to 134
On 24 Apr ONGC was trading at 284.80. The strike last trading price was 5.6, which was -0.8000000000000007 lower than the previous day. The implied volatity was 27.31, the open interest changed by 15 which increased total open position to 125
On 23 Apr ONGC was trading at 286.25. The strike last trading price was 6.45, which was 1.1000000000000005 higher than the previous day. The implied volatity was 27.39, the open interest changed by 45 which increased total open position to 110
On 22 Apr ONGC was trading at 283.65. The strike last trading price was 5.35, which was 0.14999999999999947 higher than the previous day. The implied volatity was 26.54, the open interest changed by 5 which increased total open position to 64
On 21 Apr ONGC was trading at 283.10. The strike last trading price was 5.2, which was -0.5999999999999996 lower than the previous day. The implied volatity was 26.57, the open interest changed by 3 which increased total open position to 58
On 20 Apr ONGC was trading at 283.35. The strike last trading price was 5.75, which was -0.5499999999999998 lower than the previous day. The implied volatity was 27.55, the open interest changed by 7 which increased total open position to 55
On 17 Apr ONGC was trading at 284.05. The strike last trading price was 6.3, which was 0.20000000000000018 higher than the previous day. The implied volatity was 26.81, the open interest changed by 18 which increased total open position to 46
On 16 Apr ONGC was trading at 282.75. The strike last trading price was 6.1, which was -1.4500000000000002 lower than the previous day. The implied volatity was 27.54, the open interest changed by 21 which increased total open position to 23
On 15 Apr ONGC was trading at 287.60. The strike last trading price was 7.55, which was -1.8999999999999995 lower than the previous day. The implied volatity was 26.56, the open interest changed by 0 which decreased total open position to 1
On 13 Apr ONGC was trading at 287.55. The strike last trading price was 9.45, which was -0.8000000000000007 lower than the previous day. The implied volatity was 29.93, the open interest changed by 0 which decreased total open position to 1
On 10 Apr ONGC was trading at 286.50. The strike last trading price was 9.45, which was -1.8000000000000007 lower than the previous day. The implied volatity was 29.93, 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 11.25, which was 0 lower than the previous day. The implied volatity was 0.73, 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 11.25, which was 0 lower than the previous day. The implied volatity was 1.75, 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 11.25, which was 0 lower than the previous day. The implied volatity was 1.47, 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 11.25, which was 0 lower than the previous day. The implied volatity was 2.71, the open interest changed by 0 which decreased total open position to 0
| ONGC 26-May-2026 (12d) 295 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.3
Vega: 0
Theta: -0.15
Gamma: 0.02739
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 14 May | 300.90 | 2.4 | -1.9 (-44.19%) | 22.79 | 3,011 | 206 | 1,285 |
| 13 May | 297.15 | 4.05 | -1.75 (-30.17%) | 23.91 | 4,364 | 358 | 1,082 |
| 12 May | 294.50 | 5.75 | -9.4 (-62.05%) | 24.36 | 6,907 | 437 | 724 |
| 11 May | 281.00 | 14.95 | -1 (-6.27%) | 0 | 32 | -3 | 287 |
| 8 May | 279.20 | 15.95 | 2.6999999999999993 (20.38%) | 23.1 | 41 | -3 | 290 |
| 7 May | 283.90 | 13.25 | -1.6999999999999993 (-11.37%) | 25.6 | 64 | -13 | 293 |
| 6 May | 280.80 | 15.2 | 5.85 (62.57%) | 22.76 | 264 | -44 | 306 |
| 5 May | 289.95 | 9.2 | 1.5999999999999996 (21.05%) | 24.91 | 783 | -97 | 353 |
| 4 May | 292.90 | 7.45 | 1.75 (30.70%) | 23.77 | 1,398 | -148 | 452 |
| 30 Apr | 299.55 | 5.8 | 0.20000000000000018 (3.57%) | 25.59 | 1,591 | -50 | 550 |
| 29 Apr | 301.40 | 5.35 | -1.0500000000000007 (-16.41%) | 26.79 | 2,004 | -19 | 595 |
| 28 Apr | 301.30 | 6.3 | -7.500000000000001 (-54.35%) | 29.87 | 2,109 | 591 | 632 |
| 27 Apr | 285.90 | 13.8 | -0.5499999999999989 (-3.83%) | 26.88 | 21 | 3 | 41 |
| 24 Apr | 284.80 | 14.35 | 1.25 (9.54%) | 27.44 | 3 | 0 | 38 |
| 23 Apr | 286.25 | 13.1 | -1.8000000000000007 (-12.08%) | 26.55 | 31 | 29 | 38 |
| 22 Apr | 283.65 | 14.9 | 14.9 (2.76%) | 24.33 | 0 | 0 | 9 |
| 21 Apr | 283.10 | 14.9 | 0.40000000000000036 (2.76%) | 24.33 | 7 | 1 | 8 |
| 20 Apr | 283.35 | 14.5 | -3.8500000000000014 (-20.98%) | 23.17 | 7 | 5 | 5 |
| 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 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 288.60 | 18.35 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 285.50 | 18.35 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 286.65 | 18.35 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 281.85 | 18.35 | 0 (0.00%) | - | 0 | 0 | 0 |
For Oil And Natural Gas Corp. - strike price 295 expiring on 26MAY2026
Delta for 295 PE is -0.3
Historical price for 295 PE is as follows
On 14 May ONGC was trading at 300.90. The strike last trading price was 2.4, which was -1.9 lower than the previous day. The implied volatity was 22.79, the open interest changed by 206 which increased total open position to 1285
On 13 May ONGC was trading at 297.15. The strike last trading price was 4.05, which was -1.75 lower than the previous day. The implied volatity was 23.91, the open interest changed by 358 which increased total open position to 1082
On 12 May ONGC was trading at 294.50. The strike last trading price was 5.75, which was -9.4 lower than the previous day. The implied volatity was 24.36, the open interest changed by 437 which increased total open position to 724
On 11 May ONGC was trading at 281.00. The strike last trading price was 14.95, which was -1 lower than the previous day. The implied volatity was 0, the open interest changed by -3 which decreased total open position to 287
On 8 May ONGC was trading at 279.20. The strike last trading price was 15.95, which was 2.6999999999999993 higher than the previous day. The implied volatity was 23.1, the open interest changed by -3 which decreased total open position to 290
On 7 May ONGC was trading at 283.90. The strike last trading price was 13.25, which was -1.6999999999999993 lower than the previous day. The implied volatity was 25.6, the open interest changed by -13 which decreased total open position to 293
On 6 May ONGC was trading at 280.80. The strike last trading price was 15.2, which was 5.85 higher than the previous day. The implied volatity was 22.76, the open interest changed by -44 which decreased total open position to 306
On 5 May ONGC was trading at 289.95. The strike last trading price was 9.2, which was 1.5999999999999996 higher than the previous day. The implied volatity was 24.91, the open interest changed by -97 which decreased total open position to 353
On 4 May ONGC was trading at 292.90. The strike last trading price was 7.45, which was 1.75 higher than the previous day. The implied volatity was 23.77, the open interest changed by -148 which decreased total open position to 452
On 30 Apr ONGC was trading at 299.55. The strike last trading price was 5.8, which was 0.20000000000000018 higher than the previous day. The implied volatity was 25.59, the open interest changed by -50 which decreased total open position to 550
On 29 Apr ONGC was trading at 301.40. The strike last trading price was 5.35, which was -1.0500000000000007 lower than the previous day. The implied volatity was 26.79, the open interest changed by -19 which decreased total open position to 595
On 28 Apr ONGC was trading at 301.30. The strike last trading price was 6.3, which was -7.500000000000001 lower than the previous day. The implied volatity was 29.87, the open interest changed by 591 which increased total open position to 632
On 27 Apr ONGC was trading at 285.90. The strike last trading price was 13.8, which was -0.5499999999999989 lower than the previous day. The implied volatity was 26.88, the open interest changed by 3 which increased total open position to 41
On 24 Apr ONGC was trading at 284.80. The strike last trading price was 14.35, which was 1.25 higher than the previous day. The implied volatity was 27.44, the open interest changed by 0 which decreased total open position to 38
On 23 Apr ONGC was trading at 286.25. The strike last trading price was 13.1, which was -1.8000000000000007 lower than the previous day. The implied volatity was 26.55, the open interest changed by 29 which increased total open position to 38
On 22 Apr ONGC was trading at 283.65. The strike last trading price was 14.9, which was 14.9 higher than the previous day. The implied volatity was 24.33, the open interest changed by 0 which decreased total open position to 9
On 21 Apr ONGC was trading at 283.10. The strike last trading price was 14.9, which was 0.40000000000000036 higher than the previous day. The implied volatity was 24.33, the open interest changed by 1 which increased total open position to 8
On 20 Apr ONGC was trading at 283.35. The strike last trading price was 14.5, which was -3.8500000000000014 lower than the previous day. The implied volatity was 23.17, the open interest changed by 5 which increased total open position to 5
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 18.35, 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 18.35, 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 18.35, 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 18.35, 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
