ONGC
Oil And Natural Gas Corp.
Historical option data for ONGC
24 Apr 2026 01:28 PM IST
| ONGC 28-Apr-2026 (4d) 320 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0
Theta: -0.05
Gamma: 0.00202
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 285.65 | 0.05 | 0 | 44.32 | 89 | -85 | 548 | |||||||||
| 23 Apr | 286.25 | 0.05 | -0.05 | 40.19 | 351 | -33 | 634 | |||||||||
| 22 Apr | 283.65 | 0.1 | 0.05 | 42.57 | 81 | -37 | 668 | |||||||||
| 21 Apr | 283.10 | 0.05 | -0.05 | 36.6 | 126 | -10 | 705 | |||||||||
|
|
||||||||||||||||
| 20 Apr | 283.35 | 0.15 | 0 | 39.88 | 373 | -25 | 715 | |||||||||
| 17 Apr | 284.05 | 0.2 | 0 | 34.96 | 274 | -14 | 785 | |||||||||
| 16 Apr | 282.75 | 0.2 | -0.09999999999999998 | 34.54 | 476 | -54 | 779 | |||||||||
| 15 Apr | 287.60 | 0.25 | -0.25 | 30.66 | 1,335 | -78 | 833 | |||||||||
| 13 Apr | 287.55 | 0.5 | -0.15000000000000002 | 32.68 | 2,509 | -132 | 909 | |||||||||
| 10 Apr | 286.50 | 0.6 | -0.35 | 31.53 | 2,510 | 275 | 1,041 | |||||||||
| 9 Apr | 288.60 | 1 | 0.2 | 32.72 | 2,869 | -123 | 767 | |||||||||
| 8 Apr | 285.50 | 0.8 | -0.35 | 32.31 | 4,200 | -120 | 890 | |||||||||
| 7 Apr | 286.65 | 1.1 | 0.1 | 33.56 | 5,248 | 17 | 1,032 | |||||||||
| 6 Apr | 281.85 | 0.95 | -0.4 | 35.6 | 2,472 | 132 | 1,011 | |||||||||
| 2 Apr | 287.20 | 1.35 | -0.25 | 31.91 | 1,674 | 434 | 878 | |||||||||
| 1 Apr | 288.05 | 1.6 | -0.3 | 31.72 | 1,245 | 153 | 448 | |||||||||
| 30 Mar | 284.65 | 2 | -0.05 | 34.75 | 809 | 300 | 300 | |||||||||
For Oil And Natural Gas Corp. - strike price 320 expiring on 28APR2026
Delta for 320 CE is 0.01
Historical price for 320 CE is as follows
On 24 Apr ONGC was trading at 285.65. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 44.32, the open interest changed by -85 which decreased total open position to 548
On 23 Apr ONGC was trading at 286.25. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was 40.19, the open interest changed by -33 which decreased total open position to 634
On 22 Apr ONGC was trading at 283.65. The strike last trading price was 0.1, which was 0.05 higher than the previous day. The implied volatity was 42.57, the open interest changed by -37 which decreased total open position to 668
On 21 Apr ONGC was trading at 283.10. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was 36.6, the open interest changed by -10 which decreased total open position to 705
On 20 Apr ONGC was trading at 283.35. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 39.88, the open interest changed by -25 which decreased total open position to 715
On 17 Apr ONGC was trading at 284.05. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 34.96, the open interest changed by -14 which decreased total open position to 785
On 16 Apr ONGC was trading at 282.75. The strike last trading price was 0.2, which was -0.09999999999999998 lower than the previous day. The implied volatity was 34.54, the open interest changed by -54 which decreased total open position to 779
On 15 Apr ONGC was trading at 287.60. The strike last trading price was 0.25, which was -0.25 lower than the previous day. The implied volatity was 30.66, the open interest changed by -78 which decreased total open position to 833
On 13 Apr ONGC was trading at 287.55. The strike last trading price was 0.5, which was -0.15000000000000002 lower than the previous day. The implied volatity was 32.68, the open interest changed by -132 which decreased total open position to 909
On 10 Apr ONGC was trading at 286.50. The strike last trading price was 0.6, which was -0.35 lower than the previous day. The implied volatity was 31.53, the open interest changed by 275 which increased total open position to 1041
On 9 Apr ONGC was trading at 288.60. The strike last trading price was 1, which was 0.2 higher than the previous day. The implied volatity was 32.72, the open interest changed by -123 which decreased total open position to 767
On 8 Apr ONGC was trading at 285.50. The strike last trading price was 0.8, which was -0.35 lower than the previous day. The implied volatity was 32.31, the open interest changed by -120 which decreased total open position to 890
On 7 Apr ONGC was trading at 286.65. The strike last trading price was 1.1, which was 0.1 higher than the previous day. The implied volatity was 33.56, the open interest changed by 17 which increased total open position to 1032
On 6 Apr ONGC was trading at 281.85. The strike last trading price was 0.95, which was -0.4 lower than the previous day. The implied volatity was 35.6, the open interest changed by 132 which increased total open position to 1011
On 2 Apr ONGC was trading at 287.20. The strike last trading price was 1.35, which was -0.25 lower than the previous day. The implied volatity was 31.91, the open interest changed by 434 which increased total open position to 878
On 1 Apr ONGC was trading at 288.05. The strike last trading price was 1.6, which was -0.3 lower than the previous day. The implied volatity was 31.72, the open interest changed by 153 which increased total open position to 448
On 30 Mar ONGC was trading at 284.65. The strike last trading price was 2, which was -0.05 lower than the previous day. The implied volatity was 34.75, the open interest changed by 300 which increased total open position to 300
| ONGC 28-Apr-2026 (4d) 320 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 285.65 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Apr | 286.25 | 0 | 0 | - | 0 | 0 | 0 |
| 22 Apr | 283.65 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 283.10 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 283.35 | 0 | 0 | - | 0 | 0 | 0 |
| 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 | 0 | 0 |
| 9 Apr | 288.60 | 53.45 | 0 | - | 0 | 0 | 0 |
| 8 Apr | 285.50 | 53.45 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 286.65 | 53.45 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 281.85 | 53.45 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 287.20 | 53.45 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 288.05 | 53.45 | 0 | - | 0 | 0 | 0 |
| 30 Mar | 284.65 | 53.45 | 0 | - | 0 | 0 | 0 |
For Oil And Natural Gas Corp. - strike price 320 expiring on 28APR2026
Delta for 320 PE is -
Historical price for 320 PE is as follows
On 24 Apr ONGC was trading at 285.65. 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 Apr ONGC was trading at 286.25. 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 22 Apr ONGC was trading at 283.65. 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 21 Apr ONGC was trading at 283.10. 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 20 Apr ONGC was trading at 283.35. 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 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 53.45, 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 53.45, 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 53.45, 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 53.45, 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 Apr ONGC was trading at 287.20. The strike last trading price was 53.45, 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 1 Apr ONGC was trading at 288.05. The strike last trading price was 53.45, 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 53.45, 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
