ONGC
Oil And Natural Gas Corp.
Historical option data for ONGC
24 Apr 2026 04:10 PM IST
| ONGC 28-Apr-2026 (4d) 300 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.04
Vega: 0
Theta: -0.09
Gamma: 0.01082
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 284.80 | 0.15 | -0.05000000000000002 | 27.48 | 4,888 | 429 | 5,213 | |||||||||
| 23 Apr | 286.25 | 0.2 | 0 | 23.65 | 6,339 | 352 | 4,751 | |||||||||
| 22 Apr | 283.65 | 0.2 | -0.09999999999999998 | 26.17 | 2,132 | -360 | 4,405 | |||||||||
| 21 Apr | 283.10 | 0.25 | -0.25 | 25.16 | 5,061 | -25 | 5,031 | |||||||||
| 20 Apr | 283.35 | 0.5 | -0.19999999999999996 | 27.74 | 2,189 | 279 | 5,022 | |||||||||
| 17 Apr | 284.05 | 0.7 | -0.10000000000000009 | 24.87 | 2,112 | -175 | 4,743 | |||||||||
| 16 Apr | 282.75 | 0.8 | -0.5 | 26.2 | 3,322 | 223 | 4,920 | |||||||||
| 15 Apr | 287.60 | 1.3 | -0.9000000000000001 | 23.39 | 3,651 | 559 | 4,703 | |||||||||
| 13 Apr | 287.55 | 2.2 | -0.09999999999999964 | 27.19 | 4,171 | 464 | 4,137 | |||||||||
| 10 Apr | 286.50 | 2.25 | -1.25 | 25.68 | 3,890 | 429 | 3,661 | |||||||||
| 9 Apr | 288.60 | 3.55 | 0.7 | 27.93 | 3,337 | -120 | 3,228 | |||||||||
| 8 Apr | 285.50 | 2.85 | -0.75 | 27.94 | 5,041 | 28 | 3,351 | |||||||||
| 7 Apr | 286.65 | 3.6 | 0.65 | 29.23 | 3,280 | -91 | 3,366 | |||||||||
| 6 Apr | 281.85 | 2.9 | -1.3 | 31.37 | 2,598 | 151 | 3,468 | |||||||||
| 2 Apr | 287.20 | 4.2 | -1 | 28.54 | 4,815 | 1,095 | 3,317 | |||||||||
| 1 Apr | 288.05 | 5.05 | -0.15 | 29.31 | 5,133 | 291 | 2,217 | |||||||||
| 30 Mar | 284.65 | 5.45 | 0.4 | 32.45 | 4,290 | 260 | 1,928 | |||||||||
|
|
||||||||||||||||
| 27 Mar | 281.95 | 4.95 | 2.75 | 33 | 4,952 | 103 | 1,660 | |||||||||
| 25 Mar | 270.20 | 2.25 | -0.1 | 31.64 | 501 | 160 | 1,557 | |||||||||
| 24 Mar | 268.05 | 2.35 | -0.05 | 32.57 | 854 | 259 | 1,392 | |||||||||
| 23 Mar | 265.45 | 2.35 | 0.2 | 34.53 | 822 | 285 | 1,133 | |||||||||
| 20 Mar | 265.40 | 2.2 | -0.5 | 32.19 | 524 | 70 | 852 | |||||||||
| 19 Mar | 269.10 | 2.65 | 0.9 | 31.04 | 580 | 156 | 752 | |||||||||
| 18 Mar | 265.00 | 1.75 | -0.15 | 29.81 | 211 | 56 | 593 | |||||||||
| 17 Mar | 264.75 | 1.95 | -0.25 | 29.98 | 406 | 25 | 533 | |||||||||
| 16 Mar | 260.45 | 2.2 | -0.85 | 34.37 | 266 | 69 | 508 | |||||||||
| 13 Mar | 264.10 | 3.1 | -1.25 | 34.12 | 182 | 52 | 437 | |||||||||
| 12 Mar | 270.55 | 4.3 | -0.3 | 33 | 161 | 14 | 386 | |||||||||
| 11 Mar | 270.75 | 4.6 | 0.5 | 33.57 | 115 | 17 | 371 | |||||||||
| 10 Mar | 269.20 | 4.1 | -1.65 | 31.71 | 164 | 0 | 354 | |||||||||
| 9 Mar | 270.80 | 5.4 | -1.95 | 35.78 | 319 | 142 | 352 | |||||||||
| 6 Mar | 278.95 | 8.95 | 3.55 | 35.66 | 150 | 28 | 202 | |||||||||
| 5 Mar | 276.35 | 5.45 | -1.05 | 28.97 | 183 | 21 | 152 | |||||||||
| 4 Mar | 276.95 | 6.35 | -0.85 | 31.95 | 107 | 32 | 130 | |||||||||
| 2 Mar | 282.20 | 6.7 | 0.9 | 27.37 | 150 | 91 | 98 | |||||||||
| 27 Feb | 279.70 | 5.8 | 0.4 | 26.22 | 7 | 4 | 6 | |||||||||
| 26 Feb | 280.10 | 5.4 | 0.65 | 24.11 | 2 | 1 | 1 | |||||||||
For Oil And Natural Gas Corp. - strike price 300 expiring on 28APR2026
Delta for 300 CE is 0.04
Historical price for 300 CE is as follows
On 24 Apr ONGC was trading at 284.80. The strike last trading price was 0.15, which was -0.05000000000000002 lower than the previous day. The implied volatity was 27.48, the open interest changed by 429 which increased total open position to 5213
On 23 Apr ONGC was trading at 286.25. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 23.65, the open interest changed by 352 which increased total open position to 4751
On 22 Apr ONGC was trading at 283.65. The strike last trading price was 0.2, which was -0.09999999999999998 lower than the previous day. The implied volatity was 26.17, the open interest changed by -360 which decreased total open position to 4405
On 21 Apr ONGC was trading at 283.10. The strike last trading price was 0.25, which was -0.25 lower than the previous day. The implied volatity was 25.16, the open interest changed by -25 which decreased total open position to 5031
On 20 Apr ONGC was trading at 283.35. The strike last trading price was 0.5, which was -0.19999999999999996 lower than the previous day. The implied volatity was 27.74, the open interest changed by 279 which increased total open position to 5022
On 17 Apr ONGC was trading at 284.05. The strike last trading price was 0.7, which was -0.10000000000000009 lower than the previous day. The implied volatity was 24.87, the open interest changed by -175 which decreased total open position to 4743
On 16 Apr ONGC was trading at 282.75. The strike last trading price was 0.8, which was -0.5 lower than the previous day. The implied volatity was 26.2, the open interest changed by 223 which increased total open position to 4920
On 15 Apr ONGC was trading at 287.60. The strike last trading price was 1.3, which was -0.9000000000000001 lower than the previous day. The implied volatity was 23.39, the open interest changed by 559 which increased total open position to 4703
On 13 Apr ONGC was trading at 287.55. The strike last trading price was 2.2, which was -0.09999999999999964 lower than the previous day. The implied volatity was 27.19, the open interest changed by 464 which increased total open position to 4137
On 10 Apr ONGC was trading at 286.50. The strike last trading price was 2.25, which was -1.25 lower than the previous day. The implied volatity was 25.68, the open interest changed by 429 which increased total open position to 3661
On 9 Apr ONGC was trading at 288.60. The strike last trading price was 3.55, which was 0.7 higher than the previous day. The implied volatity was 27.93, the open interest changed by -120 which decreased total open position to 3228
On 8 Apr ONGC was trading at 285.50. The strike last trading price was 2.85, which was -0.75 lower than the previous day. The implied volatity was 27.94, the open interest changed by 28 which increased total open position to 3351
On 7 Apr ONGC was trading at 286.65. The strike last trading price was 3.6, which was 0.65 higher than the previous day. The implied volatity was 29.23, the open interest changed by -91 which decreased total open position to 3366
On 6 Apr ONGC was trading at 281.85. The strike last trading price was 2.9, which was -1.3 lower than the previous day. The implied volatity was 31.37, the open interest changed by 151 which increased total open position to 3468
On 2 Apr ONGC was trading at 287.20. The strike last trading price was 4.2, which was -1 lower than the previous day. The implied volatity was 28.54, the open interest changed by 1095 which increased total open position to 3317
On 1 Apr ONGC was trading at 288.05. The strike last trading price was 5.05, which was -0.15 lower than the previous day. The implied volatity was 29.31, the open interest changed by 291 which increased total open position to 2217
On 30 Mar ONGC was trading at 284.65. The strike last trading price was 5.45, which was 0.4 higher than the previous day. The implied volatity was 32.45, the open interest changed by 260 which increased total open position to 1928
On 27 Mar ONGC was trading at 281.95. The strike last trading price was 4.95, which was 2.75 higher than the previous day. The implied volatity was 33, the open interest changed by 103 which increased total open position to 1660
On 25 Mar ONGC was trading at 270.20. The strike last trading price was 2.25, which was -0.1 lower than the previous day. The implied volatity was 31.64, the open interest changed by 160 which increased total open position to 1557
On 24 Mar ONGC was trading at 268.05. The strike last trading price was 2.35, which was -0.05 lower than the previous day. The implied volatity was 32.57, the open interest changed by 259 which increased total open position to 1392
On 23 Mar ONGC was trading at 265.45. The strike last trading price was 2.35, which was 0.2 higher than the previous day. The implied volatity was 34.53, the open interest changed by 285 which increased total open position to 1133
On 20 Mar ONGC was trading at 265.40. The strike last trading price was 2.2, which was -0.5 lower than the previous day. The implied volatity was 32.19, the open interest changed by 70 which increased total open position to 852
On 19 Mar ONGC was trading at 269.10. The strike last trading price was 2.65, which was 0.9 higher than the previous day. The implied volatity was 31.04, the open interest changed by 156 which increased total open position to 752
On 18 Mar ONGC was trading at 265.00. The strike last trading price was 1.75, which was -0.15 lower than the previous day. The implied volatity was 29.81, the open interest changed by 56 which increased total open position to 593
On 17 Mar ONGC was trading at 264.75. The strike last trading price was 1.95, which was -0.25 lower than the previous day. The implied volatity was 29.98, the open interest changed by 25 which increased total open position to 533
On 16 Mar ONGC was trading at 260.45. The strike last trading price was 2.2, which was -0.85 lower than the previous day. The implied volatity was 34.37, the open interest changed by 69 which increased total open position to 508
On 13 Mar ONGC was trading at 264.10. The strike last trading price was 3.1, which was -1.25 lower than the previous day. The implied volatity was 34.12, the open interest changed by 52 which increased total open position to 437
On 12 Mar ONGC was trading at 270.55. The strike last trading price was 4.3, which was -0.3 lower than the previous day. The implied volatity was 33, the open interest changed by 14 which increased total open position to 386
On 11 Mar ONGC was trading at 270.75. The strike last trading price was 4.6, which was 0.5 higher than the previous day. The implied volatity was 33.57, the open interest changed by 17 which increased total open position to 371
On 10 Mar ONGC was trading at 269.20. The strike last trading price was 4.1, which was -1.65 lower than the previous day. The implied volatity was 31.71, the open interest changed by 0 which decreased total open position to 354
On 9 Mar ONGC was trading at 270.80. The strike last trading price was 5.4, which was -1.95 lower than the previous day. The implied volatity was 35.78, the open interest changed by 142 which increased total open position to 352
On 6 Mar ONGC was trading at 278.95. The strike last trading price was 8.95, which was 3.55 higher than the previous day. The implied volatity was 35.66, the open interest changed by 28 which increased total open position to 202
On 5 Mar ONGC was trading at 276.35. The strike last trading price was 5.45, which was -1.05 lower than the previous day. The implied volatity was 28.97, the open interest changed by 21 which increased total open position to 152
On 4 Mar ONGC was trading at 276.95. The strike last trading price was 6.35, which was -0.85 lower than the previous day. The implied volatity was 31.95, the open interest changed by 32 which increased total open position to 130
On 2 Mar ONGC was trading at 282.20. The strike last trading price was 6.7, which was 0.9 higher than the previous day. The implied volatity was 27.37, the open interest changed by 91 which increased total open position to 98
On 27 Feb ONGC was trading at 279.70. The strike last trading price was 5.8, which was 0.4 higher than the previous day. The implied volatity was 26.22, the open interest changed by 4 which increased total open position to 6
On 26 Feb ONGC was trading at 280.10. The strike last trading price was 5.4, which was 0.65 higher than the previous day. The implied volatity was 24.11, the open interest changed by 1 which increased total open position to 1
| ONGC 28-Apr-2026 (4d) 300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.92
Vega: 0
Theta: -0.13
Gamma: 0.01469
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 284.80 | 15 | 1.8000000000000007 | 31.92 | 7 | -3 | 149 |
| 23 Apr | 286.25 | 13.2 | -2.5500000000000007 | 23.94 | 32 | -4 | 160 |
| 22 Apr | 283.65 | 15.6 | -0.9000000000000004 | 23.82 | 45 | -13 | 164 |
| 21 Apr | 283.10 | 16.5 | 1.25 | 25.41 | 8 | -4 | 175 |
| 20 Apr | 283.35 | 15.25 | 0 | 26.84 | 3 | 0 | 181 |
| 17 Apr | 284.05 | 15.75 | -1.75 | 19.45 | 29 | 0 | 181 |
| 16 Apr | 282.75 | 17.5 | 3.6500000000000004 | 22.31 | 20 | 0 | 181 |
| 15 Apr | 287.60 | 13.9 | -0.1999999999999993 | 25.37 | 28 | 9 | 181 |
| 13 Apr | 287.55 | 14 | -0.9000000000000004 | 27.29 | 108 | -20 | 170 |
| 10 Apr | 286.50 | 14.9 | 1.200000000000001 | 26.57 | 126 | 32 | 189 |
| 9 Apr | 288.60 | 13.5 | -2.35 | 28.4 | 101 | 5 | 156 |
| 8 Apr | 285.50 | 15.5 | -0.45 | 26.96 | 80 | 11 | 151 |
| 7 Apr | 286.65 | 16.75 | -2.25 | 34.86 | 40 | -12 | 140 |
| 6 Apr | 281.85 | 19 | 2.6 | 27.74 | 45 | 12 | 150 |
| 2 Apr | 287.20 | 16.4 | 0.1 | 30.12 | 97 | 10 | 139 |
| 1 Apr | 288.05 | 16.75 | -3.35 | 34.15 | 127 | 7 | 128 |
| 30 Mar | 284.65 | 19.7 | -1.1 | 37.59 | 144 | 42 | 122 |
| 27 Mar | 281.95 | 20.7 | -8.65 | 31.15 | 92 | 58 | 77 |
| 25 Mar | 270.20 | 29.35 | -2.5 | 29.56 | 1 | 0 | 18 |
| 24 Mar | 268.05 | 32.1 | -3.15 | 37.52 | 9 | 2 | 14 |
| 23 Mar | 265.45 | 35.5 | 5 | 41.21 | 9 | 4 | 11 |
| 20 Mar | 265.40 | 30.5 | -4.25 | - | 0 | 0 | 7 |
| 19 Mar | 269.10 | 30.5 | -4.25 | 31.95 | 2 | 1 | 7 |
| 18 Mar | 265.00 | 34.75 | -0.25 | 34.09 | 7 | -6 | 7 |
| 17 Mar | 264.75 | 35 | 5.3 | - | 3 | 0 | 13 |
| 16 Mar | 260.45 | 35 | 5.3 | - | 3 | 1 | 0 |
| 13 Mar | 264.10 | 35 | 5.3 | 32.94 | 3 | 2 | 14 |
| 12 Mar | 270.55 | 29.7 | -3.15 | 32.46 | 2 | 0 | 12 |
| 11 Mar | 270.75 | 32.85 | -0.45 | 42 | 3 | -2 | 13 |
| 10 Mar | 269.20 | 33.3 | 3.8 | 42.64 | 1 | 0 | 14 |
| 9 Mar | 270.80 | 29.5 | 8 | 29.93 | 5 | 4 | 13 |
| 6 Mar | 278.95 | 21.5 | -4.45 | - | 0 | 0 | 9 |
| 5 Mar | 276.35 | 21.5 | -4.45 | 21.47 | 6 | 3 | 9 |
| 4 Mar | 276.95 | 26.4 | -10 | 32.44 | 6 | 4 | 4 |
| 2 Mar | 282.20 | 36.4 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 279.70 | 36.4 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 280.10 | 36.4 | 0 | - | 0 | 0 | 0 |
For Oil And Natural Gas Corp. - strike price 300 expiring on 28APR2026
Delta for 300 PE is -0.92
Historical price for 300 PE is as follows
On 24 Apr ONGC was trading at 284.80. The strike last trading price was 15, which was 1.8000000000000007 higher than the previous day. The implied volatity was 31.92, the open interest changed by -3 which decreased total open position to 149
On 23 Apr ONGC was trading at 286.25. The strike last trading price was 13.2, which was -2.5500000000000007 lower than the previous day. The implied volatity was 23.94, the open interest changed by -4 which decreased total open position to 160
On 22 Apr ONGC was trading at 283.65. The strike last trading price was 15.6, which was -0.9000000000000004 lower than the previous day. The implied volatity was 23.82, the open interest changed by -13 which decreased total open position to 164
On 21 Apr ONGC was trading at 283.10. The strike last trading price was 16.5, which was 1.25 higher than the previous day. The implied volatity was 25.41, the open interest changed by -4 which decreased total open position to 175
On 20 Apr ONGC was trading at 283.35. The strike last trading price was 15.25, which was 0 lower than the previous day. The implied volatity was 26.84, the open interest changed by 0 which decreased total open position to 181
On 17 Apr ONGC was trading at 284.05. The strike last trading price was 15.75, which was -1.75 lower than the previous day. The implied volatity was 19.45, the open interest changed by 0 which decreased total open position to 181
On 16 Apr ONGC was trading at 282.75. The strike last trading price was 17.5, which was 3.6500000000000004 higher than the previous day. The implied volatity was 22.31, the open interest changed by 0 which decreased total open position to 181
On 15 Apr ONGC was trading at 287.60. The strike last trading price was 13.9, which was -0.1999999999999993 lower than the previous day. The implied volatity was 25.37, the open interest changed by 9 which increased total open position to 181
On 13 Apr ONGC was trading at 287.55. The strike last trading price was 14, which was -0.9000000000000004 lower than the previous day. The implied volatity was 27.29, the open interest changed by -20 which decreased total open position to 170
On 10 Apr ONGC was trading at 286.50. The strike last trading price was 14.9, which was 1.200000000000001 higher than the previous day. The implied volatity was 26.57, the open interest changed by 32 which increased total open position to 189
On 9 Apr ONGC was trading at 288.60. The strike last trading price was 13.5, which was -2.35 lower than the previous day. The implied volatity was 28.4, the open interest changed by 5 which increased total open position to 156
On 8 Apr ONGC was trading at 285.50. The strike last trading price was 15.5, which was -0.45 lower than the previous day. The implied volatity was 26.96, the open interest changed by 11 which increased total open position to 151
On 7 Apr ONGC was trading at 286.65. The strike last trading price was 16.75, which was -2.25 lower than the previous day. The implied volatity was 34.86, the open interest changed by -12 which decreased total open position to 140
On 6 Apr ONGC was trading at 281.85. The strike last trading price was 19, which was 2.6 higher than the previous day. The implied volatity was 27.74, the open interest changed by 12 which increased total open position to 150
On 2 Apr ONGC was trading at 287.20. The strike last trading price was 16.4, which was 0.1 higher than the previous day. The implied volatity was 30.12, the open interest changed by 10 which increased total open position to 139
On 1 Apr ONGC was trading at 288.05. The strike last trading price was 16.75, which was -3.35 lower than the previous day. The implied volatity was 34.15, the open interest changed by 7 which increased total open position to 128
On 30 Mar ONGC was trading at 284.65. The strike last trading price was 19.7, which was -1.1 lower than the previous day. The implied volatity was 37.59, the open interest changed by 42 which increased total open position to 122
On 27 Mar ONGC was trading at 281.95. The strike last trading price was 20.7, which was -8.65 lower than the previous day. The implied volatity was 31.15, the open interest changed by 58 which increased total open position to 77
On 25 Mar ONGC was trading at 270.20. The strike last trading price was 29.35, which was -2.5 lower than the previous day. The implied volatity was 29.56, the open interest changed by 0 which decreased total open position to 18
On 24 Mar ONGC was trading at 268.05. The strike last trading price was 32.1, which was -3.15 lower than the previous day. The implied volatity was 37.52, the open interest changed by 2 which increased total open position to 14
On 23 Mar ONGC was trading at 265.45. The strike last trading price was 35.5, which was 5 higher than the previous day. The implied volatity was 41.21, the open interest changed by 4 which increased total open position to 11
On 20 Mar ONGC was trading at 265.40. The strike last trading price was 30.5, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 19 Mar ONGC was trading at 269.10. The strike last trading price was 30.5, which was -4.25 lower than the previous day. The implied volatity was 31.95, the open interest changed by 1 which increased total open position to 7
On 18 Mar ONGC was trading at 265.00. The strike last trading price was 34.75, which was -0.25 lower than the previous day. The implied volatity was 34.09, the open interest changed by -6 which decreased total open position to 7
On 17 Mar ONGC was trading at 264.75. The strike last trading price was 35, which was 5.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 16 Mar ONGC was trading at 260.45. The strike last trading price was 35, which was 5.3 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 13 Mar ONGC was trading at 264.10. The strike last trading price was 35, which was 5.3 higher than the previous day. The implied volatity was 32.94, the open interest changed by 2 which increased total open position to 14
On 12 Mar ONGC was trading at 270.55. The strike last trading price was 29.7, which was -3.15 lower than the previous day. The implied volatity was 32.46, the open interest changed by 0 which decreased total open position to 12
On 11 Mar ONGC was trading at 270.75. The strike last trading price was 32.85, which was -0.45 lower than the previous day. The implied volatity was 42, the open interest changed by -2 which decreased total open position to 13
On 10 Mar ONGC was trading at 269.20. The strike last trading price was 33.3, which was 3.8 higher than the previous day. The implied volatity was 42.64, the open interest changed by 0 which decreased total open position to 14
On 9 Mar ONGC was trading at 270.80. The strike last trading price was 29.5, which was 8 higher than the previous day. The implied volatity was 29.93, the open interest changed by 4 which increased total open position to 13
On 6 Mar ONGC was trading at 278.95. The strike last trading price was 21.5, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 5 Mar ONGC was trading at 276.35. The strike last trading price was 21.5, which was -4.45 lower than the previous day. The implied volatity was 21.47, the open interest changed by 3 which increased total open position to 9
On 4 Mar ONGC was trading at 276.95. The strike last trading price was 26.4, which was -10 lower than the previous day. The implied volatity was 32.44, the open interest changed by 4 which increased total open position to 4
On 2 Mar ONGC was trading at 282.20. The strike last trading price was 36.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Feb ONGC was trading at 279.70. The strike last trading price was 36.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Feb ONGC was trading at 280.10. The strike last trading price was 36.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
