ONGC
Oil And Natural Gas Corp.
Historical option data for ONGC
24 Apr 2026 01:30 PM IST
| ONGC 28-Apr-2026 (4d) 310 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0
Theta: -0.07
Gamma: 0.0047
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 285.70 | 0.1 | 0 | 37.18 | 254 | -13 | 1,568 | |||||||||
| 23 Apr | 286.25 | 0.1 | -0.04999999999999999 | 32.41 | 488 | 13 | 1,581 | |||||||||
| 22 Apr | 283.65 | 0.15 | 0 | 34.86 | 379 | -107 | 1,578 | |||||||||
| 21 Apr | 283.10 | 0.15 | -0.05000000000000002 | 33.02 | 990 | -433 | 1,695 | |||||||||
| 20 Apr | 283.35 | 0.2 | -0.2 | 32.94 | 1,477 | -389 | 2,127 | |||||||||
| 17 Apr | 284.05 | 0.35 | -0.050000000000000044 | 30.12 | 1,125 | 59 | 2,370 | |||||||||
| 16 Apr | 282.75 | 0.4 | -0.15000000000000002 | 30.86 | 2,176 | 161 | 2,278 | |||||||||
| 15 Apr | 287.60 | 0.55 | -0.44999999999999996 | 27.63 | 1,846 | 55 | 2,130 | |||||||||
| 13 Apr | 287.55 | 1 | -0.1499999999999999 | 29.8 | 1,465 | 83 | 2,079 | |||||||||
| 10 Apr | 286.50 | 1.05 | -0.75 | 28.04 | 1,368 | -29 | 1,996 | |||||||||
| 9 Apr | 288.60 | 1.8 | 0.3 | 29.98 | 1,245 | -266 | 2,018 | |||||||||
|
|
||||||||||||||||
| 8 Apr | 285.50 | 1.5 | -0.5 | 30.02 | 2,104 | 33 | 2,283 | |||||||||
| 7 Apr | 286.65 | 2.05 | 0.35 | 31.84 | 1,573 | 120 | 2,254 | |||||||||
| 6 Apr | 281.85 | 1.7 | -0.55 | 33.87 | 1,910 | 1,012 | 2,134 | |||||||||
| 2 Apr | 287.20 | 2.2 | -0.65 | 29.38 | 2,275 | 631 | 1,124 | |||||||||
| 1 Apr | 288.05 | 2.75 | -0.3 | 30 | 1,848 | 165 | 497 | |||||||||
| 30 Mar | 284.65 | 3.1 | 0.05 | 32.66 | 1,029 | 279 | 331 | |||||||||
| 27 Mar | 281.95 | 3 | -2.2 | 33.78 | 80 | 52 | 52 | |||||||||
For Oil And Natural Gas Corp. - strike price 310 expiring on 28APR2026
Delta for 310 CE is 0.02
Historical price for 310 CE is as follows
On 24 Apr ONGC was trading at 285.70. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 37.18, the open interest changed by -13 which decreased total open position to 1568
On 23 Apr ONGC was trading at 286.25. The strike last trading price was 0.1, which was -0.04999999999999999 lower than the previous day. The implied volatity was 32.41, the open interest changed by 13 which increased total open position to 1581
On 22 Apr ONGC was trading at 283.65. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 34.86, the open interest changed by -107 which decreased total open position to 1578
On 21 Apr ONGC was trading at 283.10. The strike last trading price was 0.15, which was -0.05000000000000002 lower than the previous day. The implied volatity was 33.02, the open interest changed by -433 which decreased total open position to 1695
On 20 Apr ONGC was trading at 283.35. The strike last trading price was 0.2, which was -0.2 lower than the previous day. The implied volatity was 32.94, the open interest changed by -389 which decreased total open position to 2127
On 17 Apr ONGC was trading at 284.05. The strike last trading price was 0.35, which was -0.050000000000000044 lower than the previous day. The implied volatity was 30.12, the open interest changed by 59 which increased total open position to 2370
On 16 Apr ONGC was trading at 282.75. The strike last trading price was 0.4, which was -0.15000000000000002 lower than the previous day. The implied volatity was 30.86, the open interest changed by 161 which increased total open position to 2278
On 15 Apr ONGC was trading at 287.60. The strike last trading price was 0.55, which was -0.44999999999999996 lower than the previous day. The implied volatity was 27.63, the open interest changed by 55 which increased total open position to 2130
On 13 Apr ONGC was trading at 287.55. The strike last trading price was 1, which was -0.1499999999999999 lower than the previous day. The implied volatity was 29.8, the open interest changed by 83 which increased total open position to 2079
On 10 Apr ONGC was trading at 286.50. The strike last trading price was 1.05, which was -0.75 lower than the previous day. The implied volatity was 28.04, the open interest changed by -29 which decreased total open position to 1996
On 9 Apr ONGC was trading at 288.60. The strike last trading price was 1.8, which was 0.3 higher than the previous day. The implied volatity was 29.98, the open interest changed by -266 which decreased total open position to 2018
On 8 Apr ONGC was trading at 285.50. The strike last trading price was 1.5, which was -0.5 lower than the previous day. The implied volatity was 30.02, the open interest changed by 33 which increased total open position to 2283
On 7 Apr ONGC was trading at 286.65. The strike last trading price was 2.05, which was 0.35 higher than the previous day. The implied volatity was 31.84, the open interest changed by 120 which increased total open position to 2254
On 6 Apr ONGC was trading at 281.85. The strike last trading price was 1.7, which was -0.55 lower than the previous day. The implied volatity was 33.87, the open interest changed by 1012 which increased total open position to 2134
On 2 Apr ONGC was trading at 287.20. The strike last trading price was 2.2, which was -0.65 lower than the previous day. The implied volatity was 29.38, the open interest changed by 631 which increased total open position to 1124
On 1 Apr ONGC was trading at 288.05. The strike last trading price was 2.75, which was -0.3 lower than the previous day. The implied volatity was 30, the open interest changed by 165 which increased total open position to 497
On 30 Mar ONGC was trading at 284.65. The strike last trading price was 3.1, which was 0.05 higher than the previous day. The implied volatity was 32.66, the open interest changed by 279 which increased total open position to 331
On 27 Mar ONGC was trading at 281.95. The strike last trading price was 3, which was -2.2 lower than the previous day. The implied volatity was 33.78, the open interest changed by 52 which increased total open position to 52
| ONGC 28-Apr-2026 (4d) 310 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 285.70 | 22.9 | 22.9 | - | 0 | 0 | 21 |
| 23 Apr | 286.25 | 22.9 | 22.9 | - | 0 | 0 | 21 |
| 22 Apr | 283.65 | 22.9 | 22.9 | - | 0 | 0 | 21 |
| 21 Apr | 283.10 | 22.9 | 22.9 | - | 0 | 0 | 21 |
| 20 Apr | 283.35 | 22.9 | 22.9 | - | 0 | 0 | 21 |
| 17 Apr | 284.05 | 22.9 | 22.9 | - | 0 | 0 | 21 |
| 16 Apr | 282.75 | 22.9 | 22.9 | 29.71 | 0 | 0 | 21 |
| 15 Apr | 287.60 | 22.9 | -1.5 | 29.71 | 1 | 0 | 22 |
| 13 Apr | 287.55 | 24.4 | 24.4 | - | 0 | 0 | 22 |
| 10 Apr | 286.50 | 24.4 | 24.4 | - | 0 | 0 | 22 |
| 9 Apr | 288.60 | 24.4 | -1.05 | - | 0 | 0 | 22 |
| 8 Apr | 285.50 | 24.4 | -1.05 | 32.75 | 19 | 13 | 21 |
| 7 Apr | 286.65 | 25.4 | -2.1 | 40.08 | 2 | 1 | 7 |
| 6 Apr | 281.85 | 27.5 | 3 | 26.57 | 2 | 0 | 7 |
| 2 Apr | 287.20 | 24.5 | 2.5 | 32.2 | 14 | 5 | 6 |
| 1 Apr | 288.05 | 22 | -14.75 | 24.43 | 1 | 0 | 0 |
| 30 Mar | 284.65 | 36.75 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 281.95 | 0 | 0 | - | 0 | 0 | 0 |
For Oil And Natural Gas Corp. - strike price 310 expiring on 28APR2026
Delta for 310 PE is -
Historical price for 310 PE is as follows
On 24 Apr ONGC was trading at 285.70. The strike last trading price was 22.9, which was 22.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 23 Apr ONGC was trading at 286.25. The strike last trading price was 22.9, which was 22.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 22 Apr ONGC was trading at 283.65. The strike last trading price was 22.9, which was 22.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 21 Apr ONGC was trading at 283.10. The strike last trading price was 22.9, which was 22.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 20 Apr ONGC was trading at 283.35. The strike last trading price was 22.9, which was 22.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 17 Apr ONGC was trading at 284.05. The strike last trading price was 22.9, which was 22.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 16 Apr ONGC was trading at 282.75. The strike last trading price was 22.9, which was 22.9 higher than the previous day. The implied volatity was 29.71, the open interest changed by 0 which decreased total open position to 21
On 15 Apr ONGC was trading at 287.60. The strike last trading price was 22.9, which was -1.5 lower than the previous day. The implied volatity was 29.71, the open interest changed by 0 which decreased total open position to 22
On 13 Apr ONGC was trading at 287.55. The strike last trading price was 24.4, which was 24.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 10 Apr ONGC was trading at 286.50. The strike last trading price was 24.4, which was 24.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 9 Apr ONGC was trading at 288.60. The strike last trading price was 24.4, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 8 Apr ONGC was trading at 285.50. The strike last trading price was 24.4, which was -1.05 lower than the previous day. The implied volatity was 32.75, the open interest changed by 13 which increased total open position to 21
On 7 Apr ONGC was trading at 286.65. The strike last trading price was 25.4, which was -2.1 lower than the previous day. The implied volatity was 40.08, the open interest changed by 1 which increased total open position to 7
On 6 Apr ONGC was trading at 281.85. The strike last trading price was 27.5, which was 3 higher than the previous day. The implied volatity was 26.57, the open interest changed by 0 which decreased total open position to 7
On 2 Apr ONGC was trading at 287.20. The strike last trading price was 24.5, which was 2.5 higher than the previous day. The implied volatity was 32.2, the open interest changed by 5 which increased total open position to 6
On 1 Apr ONGC was trading at 288.05. The strike last trading price was 22, which was -14.75 lower than the previous day. The implied volatity was 24.43, 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 36.75, 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
