ONGC
Oil And Natural Gas Corp.
Historical option data for ONGC
24 Apr 2026 01:30 PM IST
| ONGC 28-Apr-2026 (4d) 330 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0
Theta: -0.04
Gamma: 0.0015
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 285.70 | 0.05 | 0 | 46.37 | 2 | 0 | 314 | |||||||||
| 23 Apr | 286.25 | 0.05 | 0 | 46.37 | 92 | -2 | 320 | |||||||||
| 22 Apr | 283.65 | 0.05 | 0 | 46.89 | 25 | -21 | 322 | |||||||||
| 21 Apr | 283.10 | 0.05 | 0 | 44.45 | 82 | -71 | 351 | |||||||||
| 20 Apr | 283.35 | 0.05 | -0.05 | 40.62 | 14 | -1 | 422 | |||||||||
| 17 Apr | 284.05 | 0.1 | -0.04999999999999999 | 38.28 | 9 | 1 | 423 | |||||||||
| 16 Apr | 282.75 | 0.15 | 0 | 39.82 | 68 | -35 | 421 | |||||||||
| 15 Apr | 287.60 | 0.15 | -0.15 | 34.34 | 190 | -46 | 455 | |||||||||
| 13 Apr | 287.55 | 0.3 | 0 | 36.27 | 469 | 58 | 530 | |||||||||
| 10 Apr | 286.50 | 0.3 | -0.2 | 33.79 | 309 | -58 | 482 | |||||||||
| 9 Apr | 288.60 | 0.5 | 0.05 | 34.29 | 2,267 | -2 | 540 | |||||||||
| 8 Apr | 285.50 | 0.4 | -0.25 | 33.87 | 1,577 | 40 | 540 | |||||||||
| 7 Apr | 286.65 | 0.65 | 0.05 | 35.89 | 1,355 | 135 | 506 | |||||||||
| 6 Apr | 281.85 | 0.6 | -0.25 | 38.11 | 490 | 48 | 372 | |||||||||
|
|
||||||||||||||||
| 2 Apr | 287.20 | 0.85 | -1.35 | 34.25 | 811 | 324 | 324 | |||||||||
For Oil And Natural Gas Corp. - strike price 330 expiring on 28APR2026
Delta for 330 CE is 0.01
Historical price for 330 CE is as follows
On 24 Apr ONGC was trading at 285.70. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 46.37, the open interest changed by 0 which decreased total open position to 314
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 46.37, the open interest changed by -2 which decreased total open position to 320
On 22 Apr ONGC was trading at 283.65. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 46.89, the open interest changed by -21 which decreased total open position to 322
On 21 Apr ONGC was trading at 283.10. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 44.45, the open interest changed by -71 which decreased total open position to 351
On 20 Apr ONGC was trading at 283.35. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was 40.62, the open interest changed by -1 which decreased total open position to 422
On 17 Apr ONGC was trading at 284.05. The strike last trading price was 0.1, which was -0.04999999999999999 lower than the previous day. The implied volatity was 38.28, the open interest changed by 1 which increased total open position to 423
On 16 Apr ONGC was trading at 282.75. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 39.82, the open interest changed by -35 which decreased total open position to 421
On 15 Apr ONGC was trading at 287.60. The strike last trading price was 0.15, which was -0.15 lower than the previous day. The implied volatity was 34.34, the open interest changed by -46 which decreased total open position to 455
On 13 Apr ONGC was trading at 287.55. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 36.27, the open interest changed by 58 which increased total open position to 530
On 10 Apr ONGC was trading at 286.50. The strike last trading price was 0.3, which was -0.2 lower than the previous day. The implied volatity was 33.79, the open interest changed by -58 which decreased total open position to 482
On 9 Apr ONGC was trading at 288.60. The strike last trading price was 0.5, which was 0.05 higher than the previous day. The implied volatity was 34.29, the open interest changed by -2 which decreased total open position to 540
On 8 Apr ONGC was trading at 285.50. The strike last trading price was 0.4, which was -0.25 lower than the previous day. The implied volatity was 33.87, the open interest changed by 40 which increased total open position to 540
On 7 Apr ONGC was trading at 286.65. The strike last trading price was 0.65, which was 0.05 higher than the previous day. The implied volatity was 35.89, the open interest changed by 135 which increased total open position to 506
On 6 Apr ONGC was trading at 281.85. The strike last trading price was 0.6, which was -0.25 lower than the previous day. The implied volatity was 38.11, the open interest changed by 48 which increased total open position to 372
On 2 Apr ONGC was trading at 287.20. The strike last trading price was 0.85, which was -1.35 lower than the previous day. The implied volatity was 34.25, the open interest changed by 324 which increased total open position to 324
| ONGC 28-Apr-2026 (4d) 330 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 285.70 | 46.5 | 46.5 | - | 0 | 0 | 0 |
| 23 Apr | 286.25 | 46.5 | 46.5 | 57.8 | 0 | 0 | 0 |
| 22 Apr | 283.65 | 46.5 | 2.6000000000000014 | 57.8 | 6 | 0 | 6 |
| 21 Apr | 283.10 | 43.9 | 43.9 | - | 0 | 0 | 6 |
| 20 Apr | 283.35 | 43.9 | 43.9 | - | 0 | 0 | 6 |
| 17 Apr | 284.05 | 43.9 | 43.9 | - | 0 | 0 | 6 |
| 16 Apr | 282.75 | 43.9 | 43.9 | - | 0 | 0 | 6 |
| 15 Apr | 287.60 | 43.9 | 43.9 | - | 0 | 0 | 6 |
| 13 Apr | 287.55 | 43.9 | -8.050000000000004 | 55.43 | 6 | 0 | 0 |
| 10 Apr | 286.50 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Apr | 288.60 | 51.95 | 0 | - | 0 | 0 | 0 |
| 8 Apr | 285.50 | 51.95 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 286.65 | 51.95 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 281.85 | 51.95 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 287.20 | 51.95 | 0 | - | 0 | 0 | 0 |
For Oil And Natural Gas Corp. - strike price 330 expiring on 28APR2026
Delta for 330 PE is -
Historical price for 330 PE is as follows
On 24 Apr ONGC was trading at 285.70. The strike last trading price was 46.5, which was 46.5 higher 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 46.5, which was 46.5 higher than the previous day. The implied volatity was 57.8, 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 46.5, which was 2.6000000000000014 higher than the previous day. The implied volatity was 57.8, the open interest changed by 0 which decreased total open position to 6
On 21 Apr ONGC was trading at 283.10. The strike last trading price was 43.9, which was 43.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 20 Apr ONGC was trading at 283.35. The strike last trading price was 43.9, which was 43.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 17 Apr ONGC was trading at 284.05. The strike last trading price was 43.9, which was 43.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 16 Apr ONGC was trading at 282.75. The strike last trading price was 43.9, which was 43.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 15 Apr ONGC was trading at 287.60. The strike last trading price was 43.9, which was 43.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 13 Apr ONGC was trading at 287.55. The strike last trading price was 43.9, which was -8.050000000000004 lower than the previous day. The implied volatity was 55.43, 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 51.95, 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 51.95, 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 51.95, 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 51.95, 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 51.95, 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
