ONGC
Oil And Natural Gas Corp.
Historical option data for ONGC
24 Apr 2026 01:31 PM IST
| ONGC 28-Apr-2026 (4d) 305 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0
Theta: -0.04
Gamma: 0.00463
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 285.60 | 0.05 | -0.09999999999999999 | 27.79 | 710 | 5 | 405 | |||||||||
| 23 Apr | 286.25 | 0.15 | 0.04999999999999999 | 28.97 | 573 | 19 | 397 | |||||||||
| 22 Apr | 283.65 | 0.1 | -0.1 | 28.13 | 542 | -185 | 393 | |||||||||
| 21 Apr | 283.10 | 0.2 | -0.09999999999999998 | 29.61 | 589 | 124 | 577 | |||||||||
| 20 Apr | 283.35 | 0.25 | -0.2 | 29.07 | 259 | 3 | 453 | |||||||||
| 17 Apr | 284.05 | 0.45 | -0.04999999999999999 | 27.07 | 406 | -28 | 463 | |||||||||
| 16 Apr | 282.75 | 0.5 | -0.30000000000000004 | 27.85 | 971 | 98 | 493 | |||||||||
| 15 Apr | 287.60 | 0.8 | -0.6499999999999999 | 24.99 | 866 | 10 | 393 | |||||||||
| 13 Apr | 287.55 | 1.45 | -0.15000000000000013 | 28.56 | 828 | -45 | 383 | |||||||||
| 10 Apr | 286.50 | 1.5 | -0.9500000000000002 | 27.08 | 696 | 140 | 415 | |||||||||
| 9 Apr | 288.60 | 2.5 | 0.5 | 28.81 | 587 | -2 | 273 | |||||||||
| 8 Apr | 285.50 | 1.95 | -0.7 | 28.18 | 916 | -74 | 276 | |||||||||
| 7 Apr | 286.65 | 2.65 | 0.45 | 30.26 | 473 | -23 | 350 | |||||||||
| 6 Apr | 281.85 | 2.15 | -0.85 | 32.29 | 432 | 126 | 374 | |||||||||
| 2 Apr | 287.20 | 3 | -0.8 | 28.71 | 844 | 21 | 249 | |||||||||
| 1 Apr | 288.05 | 3.7 | -0.15 | 29.46 | 438 | 52 | 229 | |||||||||
| 30 Mar | 284.65 | 4.15 | -2.05 | 32.59 | 244 | 179 | 179 | |||||||||
| 27 Mar | 281.95 | 0 | 0 | 6.69 | 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 | |||||||||
For Oil And Natural Gas Corp. - strike price 305 expiring on 28APR2026
Delta for 305 CE is 0.02
Historical price for 305 CE is as follows
On 24 Apr ONGC was trading at 285.60. The strike last trading price was 0.05, which was -0.09999999999999999 lower than the previous day. The implied volatity was 27.79, the open interest changed by 5 which increased total open position to 405
On 23 Apr ONGC was trading at 286.25. The strike last trading price was 0.15, which was 0.04999999999999999 higher than the previous day. The implied volatity was 28.97, the open interest changed by 19 which increased total open position to 397
On 22 Apr ONGC was trading at 283.65. The strike last trading price was 0.1, which was -0.1 lower than the previous day. The implied volatity was 28.13, the open interest changed by -185 which decreased total open position to 393
On 21 Apr ONGC was trading at 283.10. The strike last trading price was 0.2, which was -0.09999999999999998 lower than the previous day. The implied volatity was 29.61, the open interest changed by 124 which increased total open position to 577
On 20 Apr ONGC was trading at 283.35. The strike last trading price was 0.25, which was -0.2 lower than the previous day. The implied volatity was 29.07, the open interest changed by 3 which increased total open position to 453
On 17 Apr ONGC was trading at 284.05. The strike last trading price was 0.45, which was -0.04999999999999999 lower than the previous day. The implied volatity was 27.07, the open interest changed by -28 which decreased total open position to 463
On 16 Apr ONGC was trading at 282.75. The strike last trading price was 0.5, which was -0.30000000000000004 lower than the previous day. The implied volatity was 27.85, the open interest changed by 98 which increased total open position to 493
On 15 Apr ONGC was trading at 287.60. The strike last trading price was 0.8, which was -0.6499999999999999 lower than the previous day. The implied volatity was 24.99, the open interest changed by 10 which increased total open position to 393
On 13 Apr ONGC was trading at 287.55. The strike last trading price was 1.45, which was -0.15000000000000013 lower than the previous day. The implied volatity was 28.56, the open interest changed by -45 which decreased total open position to 383
On 10 Apr ONGC was trading at 286.50. The strike last trading price was 1.5, which was -0.9500000000000002 lower than the previous day. The implied volatity was 27.08, the open interest changed by 140 which increased total open position to 415
On 9 Apr ONGC was trading at 288.60. The strike last trading price was 2.5, which was 0.5 higher than the previous day. The implied volatity was 28.81, the open interest changed by -2 which decreased total open position to 273
On 8 Apr ONGC was trading at 285.50. The strike last trading price was 1.95, which was -0.7 lower than the previous day. The implied volatity was 28.18, the open interest changed by -74 which decreased total open position to 276
On 7 Apr ONGC was trading at 286.65. The strike last trading price was 2.65, which was 0.45 higher than the previous day. The implied volatity was 30.26, the open interest changed by -23 which decreased total open position to 350
On 6 Apr ONGC was trading at 281.85. The strike last trading price was 2.15, which was -0.85 lower than the previous day. The implied volatity was 32.29, the open interest changed by 126 which increased total open position to 374
On 2 Apr ONGC was trading at 287.20. The strike last trading price was 3, which was -0.8 lower than the previous day. The implied volatity was 28.71, the open interest changed by 21 which increased total open position to 249
On 1 Apr ONGC was trading at 288.05. The strike last trading price was 3.7, which was -0.15 lower than the previous day. The implied volatity was 29.46, the open interest changed by 52 which increased total open position to 229
On 30 Mar ONGC was trading at 284.65. The strike last trading price was 4.15, which was -2.05 lower than the previous day. The implied volatity was 32.59, the open interest changed by 179 which increased total open position to 179
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 6.69, 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
| ONGC 28-Apr-2026 (4d) 305 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 285.60 | 19.5 | 19.5 | - | 0 | 0 | 4 |
| 23 Apr | 286.25 | 19.5 | 19.5 | - | 0 | 0 | 4 |
| 22 Apr | 283.65 | 19.5 | 19.5 | - | 0 | 0 | 4 |
| 21 Apr | 283.10 | 19.5 | 19.5 | - | 0 | 0 | 4 |
| 20 Apr | 283.35 | 19.5 | 19.5 | - | 0 | 0 | 4 |
| 17 Apr | 284.05 | 19.5 | 19.5 | - | 0 | 0 | 4 |
| 16 Apr | 282.75 | 19.5 | 19.5 | - | 0 | 0 | 4 |
| 15 Apr | 287.60 | 19.5 | 19.5 | - | 0 | 0 | 4 |
| 13 Apr | 287.55 | 19.5 | 19.5 | 27.66 | 0 | 0 | 4 |
| 10 Apr | 286.50 | 19.5 | -3.9499999999999993 | 27.66 | 41 | 1 | 3 |
| 9 Apr | 288.60 | 23.45 | -7.75 | - | 0 | 0 | 0 |
| 8 Apr | 285.50 | 23.45 | -7.75 | - | 0 | 0 | 2 |
| 7 Apr | 286.65 | 23.45 | -7.75 | - | 0 | 0 | 2 |
| 6 Apr | 281.85 | 23.45 | -7.75 | - | 0 | 0 | 2 |
| 2 Apr | 287.20 | 23.45 | -7.75 | 42.97 | 4 | 2 | 2 |
| 1 Apr | 288.05 | 31.2 | 0 | - | 0 | 0 | 0 |
| 30 Mar | 284.65 | 31.2 | 0 | - | 0 | 0 | 0 |
| 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 |
For Oil And Natural Gas Corp. - strike price 305 expiring on 28APR2026
Delta for 305 PE is -
Historical price for 305 PE is as follows
On 24 Apr ONGC was trading at 285.60. The strike last trading price was 19.5, which was 19.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 23 Apr ONGC was trading at 286.25. The strike last trading price was 19.5, which was 19.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 22 Apr ONGC was trading at 283.65. The strike last trading price was 19.5, which was 19.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 21 Apr ONGC was trading at 283.10. The strike last trading price was 19.5, which was 19.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 20 Apr ONGC was trading at 283.35. The strike last trading price was 19.5, which was 19.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 17 Apr ONGC was trading at 284.05. The strike last trading price was 19.5, which was 19.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 16 Apr ONGC was trading at 282.75. The strike last trading price was 19.5, which was 19.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 15 Apr ONGC was trading at 287.60. The strike last trading price was 19.5, which was 19.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 13 Apr ONGC was trading at 287.55. The strike last trading price was 19.5, which was 19.5 higher than the previous day. The implied volatity was 27.66, the open interest changed by 0 which decreased total open position to 4
On 10 Apr ONGC was trading at 286.50. The strike last trading price was 19.5, which was -3.9499999999999993 lower than the previous day. The implied volatity was 27.66, the open interest changed by 1 which increased total open position to 3
On 9 Apr ONGC was trading at 288.60. The strike last trading price was 23.45, which was -7.75 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 23.45, which was -7.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 7 Apr ONGC was trading at 286.65. The strike last trading price was 23.45, which was -7.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 Apr ONGC was trading at 281.85. The strike last trading price was 23.45, which was -7.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 2 Apr ONGC was trading at 287.20. The strike last trading price was 23.45, which was -7.75 lower than the previous day. The implied volatity was 42.97, the open interest changed by 2 which increased total open position to 2
On 1 Apr ONGC was trading at 288.05. The strike last trading price was 31.2, 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 31.2, 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 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
