ONGC
Oil And Natural Gas Corp.
Historical option data for ONGC
24 Apr 2026 04:10 PM IST
| ONGC 28-Apr-2026 (4d) 325 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0
Theta: -0.05
Gamma: 0.00172
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 284.80 | 0.05 | 0 | 48.2 | 4 | 0 | 148 | |||||||||
| 23 Apr | 286.25 | 0.05 | 0 | 44.35 | 9 | -5 | 149 | |||||||||
| 22 Apr | 283.65 | 0.05 | -0.05 | 42.94 | 76 | -53 | 155 | |||||||||
| 21 Apr | 283.10 | 0.1 | 0 | 44.39 | 14 | 0 | 210 | |||||||||
| 20 Apr | 283.35 | 0.1 | -0.04999999999999999 | 40.73 | 110 | -53 | 210 | |||||||||
| 17 Apr | 284.05 | 0.15 | 0 | 37.21 | 49 | 3 | 262 | |||||||||
|
|
||||||||||||||||
| 16 Apr | 282.75 | 0.15 | -0.05000000000000002 | 36.45 | 231 | -56 | 297 | |||||||||
| 15 Apr | 287.60 | 0.25 | -0.15000000000000002 | 34.38 | 111 | -11 | 370 | |||||||||
| 13 Apr | 287.55 | 0.4 | -0.04999999999999999 | 35.02 | 140 | -25 | 382 | |||||||||
| 10 Apr | 286.50 | 0.4 | -0.29999999999999993 | 32.53 | 335 | 83 | 407 | |||||||||
| 9 Apr | 288.60 | 0.7 | 0.1 | 33.44 | 242 | 62 | 324 | |||||||||
| 8 Apr | 285.50 | 0.6 | -0.25 | 33.52 | 278 | 11 | 263 | |||||||||
| 7 Apr | 286.65 | 0.85 | 0.05 | 34.81 | 147 | 19 | 255 | |||||||||
| 6 Apr | 281.85 | 0.75 | -0.3 | 36.85 | 131 | 36 | 232 | |||||||||
| 2 Apr | 287.20 | 1.05 | -0.2 | 32.96 | 485 | 66 | 193 | |||||||||
| 1 Apr | 288.05 | 1.15 | 0.2 | 32.03 | 454 | 126 | 126 | |||||||||
For Oil And Natural Gas Corp. - strike price 325 expiring on 28APR2026
Delta for 325 CE is 0.01
Historical price for 325 CE is as follows
On 24 Apr ONGC was trading at 284.80. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 48.2, the open interest changed by 0 which decreased total open position to 148
On 23 Apr ONGC was trading at 286.25. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 44.35, the open interest changed by -5 which decreased total open position to 149
On 22 Apr ONGC was trading at 283.65. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was 42.94, the open interest changed by -53 which decreased total open position to 155
On 21 Apr ONGC was trading at 283.10. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 44.39, the open interest changed by 0 which decreased total open position to 210
On 20 Apr ONGC was trading at 283.35. The strike last trading price was 0.1, which was -0.04999999999999999 lower than the previous day. The implied volatity was 40.73, the open interest changed by -53 which decreased total open position to 210
On 17 Apr ONGC was trading at 284.05. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 37.21, the open interest changed by 3 which increased total open position to 262
On 16 Apr ONGC was trading at 282.75. The strike last trading price was 0.15, which was -0.05000000000000002 lower than the previous day. The implied volatity was 36.45, the open interest changed by -56 which decreased total open position to 297
On 15 Apr ONGC was trading at 287.60. The strike last trading price was 0.25, which was -0.15000000000000002 lower than the previous day. The implied volatity was 34.38, the open interest changed by -11 which decreased total open position to 370
On 13 Apr ONGC was trading at 287.55. The strike last trading price was 0.4, which was -0.04999999999999999 lower than the previous day. The implied volatity was 35.02, the open interest changed by -25 which decreased total open position to 382
On 10 Apr ONGC was trading at 286.50. The strike last trading price was 0.4, which was -0.29999999999999993 lower than the previous day. The implied volatity was 32.53, the open interest changed by 83 which increased total open position to 407
On 9 Apr ONGC was trading at 288.60. The strike last trading price was 0.7, which was 0.1 higher than the previous day. The implied volatity was 33.44, the open interest changed by 62 which increased total open position to 324
On 8 Apr ONGC was trading at 285.50. The strike last trading price was 0.6, which was -0.25 lower than the previous day. The implied volatity was 33.52, the open interest changed by 11 which increased total open position to 263
On 7 Apr ONGC was trading at 286.65. The strike last trading price was 0.85, which was 0.05 higher than the previous day. The implied volatity was 34.81, the open interest changed by 19 which increased total open position to 255
On 6 Apr ONGC was trading at 281.85. The strike last trading price was 0.75, which was -0.3 lower than the previous day. The implied volatity was 36.85, the open interest changed by 36 which increased total open position to 232
On 2 Apr ONGC was trading at 287.20. The strike last trading price was 1.05, which was -0.2 lower than the previous day. The implied volatity was 32.96, the open interest changed by 66 which increased total open position to 193
On 1 Apr ONGC was trading at 288.05. The strike last trading price was 1.15, which was 0.2 higher than the previous day. The implied volatity was 32.03, the open interest changed by 126 which increased total open position to 126
| ONGC 28-Apr-2026 (4d) 325 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 284.80 | 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 | 39.5 | 0 | - | 0 | 0 | 0 |
| 8 Apr | 285.50 | 39.5 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 286.65 | 39.5 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 281.85 | 39.5 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 287.20 | 39.5 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 288.05 | 39.5 | 0 | - | 0 | 0 | 0 |
For Oil And Natural Gas Corp. - strike price 325 expiring on 28APR2026
Delta for 325 PE is -
Historical price for 325 PE is as follows
On 24 Apr ONGC was trading at 284.80. 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 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 39.5, 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 39.5, 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 39.5, 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 39.5, 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 39.5, 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 39.5, 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
