ONGC
Oil And Natural Gas Corp.
Historical option data for ONGC
20 Feb 2026 04:12 PM IST
| ONGC 24-FEB-2026 239 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 278.65 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 274.65 | 0 | 0 | 0 | 0 | 0 | 0 | |||||||||
| 18 Feb | 264.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 271.85 | 19.9 | 9.75 | - | 0 | 0 | 1 | |||||||||
| 16 Feb | 271.55 | 19.9 | 9.75 | - | 0 | 0 | 1 | |||||||||
| 13 Feb | 267.40 | 19.9 | 9.75 | - | 0 | 0 | 1 | |||||||||
| 12 Feb | 276.35 | 19.9 | 9.75 | - | 0 | 0 | 1 | |||||||||
| 11 Feb | 274.60 | 19.9 | 9.75 | - | 0 | 0 | 1 | |||||||||
| 10 Feb | 272.15 | 19.9 | 9.75 | - | 0 | 0 | 1 | |||||||||
| 9 Feb | 266.60 | 19.9 | 9.75 | - | 0 | 0 | 1 | |||||||||
| 6 Feb | 268.95 | 19.9 | 9.75 | - | 0 | 0 | 1 | |||||||||
| 5 Feb | 269.20 | 19.9 | 9.75 | - | 0 | 0 | 1 | |||||||||
| 4 Feb | 266.95 | 19.9 | 9.75 | - | 0 | 0 | 1 | |||||||||
| 3 Feb | 257.00 | 19.9 | 9.75 | - | 0 | 0 | 1 | |||||||||
| 2 Feb | 253.95 | 19.9 | 9.75 | - | 0 | 0 | 1 | |||||||||
| 1 Feb | 254.30 | 19.9 | 9.75 | - | 0 | 0 | 1 | |||||||||
| 30 Jan | 268.96 | 19.9 | 9.75 | - | 0 | 0 | 1 | |||||||||
| 29 Jan | 275.39 | 19.9 | 9.75 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 268.58 | 19.9 | 9.75 | - | 1 | 0 | 2 | |||||||||
| 27 Jan | 247.95 | 10.15 | 1.45 | - | 0 | 0 | 2 | |||||||||
| 23 Jan | 245.47 | 10.15 | 1.45 | - | 0 | 0 | 2 | |||||||||
| 22 Jan | 244.01 | 10.15 | 1.45 | 21.77 | 2 | 1 | 3 | |||||||||
| 21 Jan | 242.37 | 8.7 | -1.12 | - | 0 | 0 | 2 | |||||||||
| 20 Jan | 240.39 | 8.7 | -1.12 | 22.23 | 2 | 1 | 1 | |||||||||
| 19 Jan | 243.11 | 9.82 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Jan | 247.17 | 9.82 | 0 | - | 0 | 0 | 0 | |||||||||
| 14 Jan | 248.23 | 9.82 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Jan | 243.78 | 9.82 | 0 | 0.34 | 0 | 0 | 0 | |||||||||
| 12 Jan | 235.71 | 9.82 | 0 | 0.31 | 0 | 0 | 0 | |||||||||
| 9 Jan | 234.09 | 9.82 | 0 | 0.85 | 0 | 0 | 0 | |||||||||
| 8 Jan | 231.42 | 9.82 | 0 | 1.95 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 7 Jan | 239.06 | 9.82 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 241.89 | 9.82 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 238.09 | 9.82 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 241.46 | 9.82 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 237.94 | 9.82 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 240.38 | 9.82 | 0 | - | 0 | 0 | 0 | |||||||||
For Oil And Natural Gas Corp. - strike price 239 expiring on 24FEB2026
Delta for 239 CE is -
Historical price for 239 CE is as follows
On 20 Feb ONGC was trading at 278.65. 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 19 Feb ONGC was trading at 274.65. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 18 Feb ONGC was trading at 264.60. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Feb ONGC was trading at 271.85. The strike last trading price was 19.9, which was 9.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Feb ONGC was trading at 271.55. The strike last trading price was 19.9, which was 9.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 13 Feb ONGC was trading at 267.40. The strike last trading price was 19.9, which was 9.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 12 Feb ONGC was trading at 276.35. The strike last trading price was 19.9, which was 9.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 11 Feb ONGC was trading at 274.60. The strike last trading price was 19.9, which was 9.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Feb ONGC was trading at 272.15. The strike last trading price was 19.9, which was 9.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Feb ONGC was trading at 266.60. The strike last trading price was 19.9, which was 9.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Feb ONGC was trading at 268.95. The strike last trading price was 19.9, which was 9.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 Feb ONGC was trading at 269.20. The strike last trading price was 19.9, which was 9.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 4 Feb ONGC was trading at 266.95. The strike last trading price was 19.9, which was 9.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 3 Feb ONGC was trading at 257.00. The strike last trading price was 19.9, which was 9.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 2 Feb ONGC was trading at 253.95. The strike last trading price was 19.9, which was 9.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 1 Feb ONGC was trading at 254.30. The strike last trading price was 19.9, which was 9.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 30 Jan ONGC was trading at 268.96. The strike last trading price was 19.9, which was 9.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 29 Jan ONGC was trading at 275.39. The strike last trading price was 19.9, which was 9.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Jan ONGC was trading at 268.58. The strike last trading price was 19.9, which was 9.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 27 Jan ONGC was trading at 247.95. The strike last trading price was 10.15, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 23 Jan ONGC was trading at 245.47. The strike last trading price was 10.15, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 22 Jan ONGC was trading at 244.01. The strike last trading price was 10.15, which was 1.45 higher than the previous day. The implied volatity was 21.77, the open interest changed by 1 which increased total open position to 3
On 21 Jan ONGC was trading at 242.37. The strike last trading price was 8.7, which was -1.12 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 Jan ONGC was trading at 240.39. The strike last trading price was 8.7, which was -1.12 lower than the previous day. The implied volatity was 22.23, the open interest changed by 1 which increased total open position to 1
On 19 Jan ONGC was trading at 243.11. The strike last trading price was 9.82, 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 Jan ONGC was trading at 247.17. The strike last trading price was 9.82, 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 14 Jan ONGC was trading at 248.23. The strike last trading price was 9.82, 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 Jan ONGC was trading at 243.78. The strike last trading price was 9.82, which was 0 lower than the previous day. The implied volatity was 0.34, the open interest changed by 0 which decreased total open position to 0
On 12 Jan ONGC was trading at 235.71. The strike last trading price was 9.82, which was 0 lower than the previous day. The implied volatity was 0.31, the open interest changed by 0 which decreased total open position to 0
On 9 Jan ONGC was trading at 234.09. The strike last trading price was 9.82, which was 0 lower than the previous day. The implied volatity was 0.85, the open interest changed by 0 which decreased total open position to 0
On 8 Jan ONGC was trading at 231.42. The strike last trading price was 9.82, which was 0 lower than the previous day. The implied volatity was 1.95, the open interest changed by 0 which decreased total open position to 0
On 7 Jan ONGC was trading at 239.06. The strike last trading price was 9.82, 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 Jan ONGC was trading at 241.89. The strike last trading price was 9.82, 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 5 Jan ONGC was trading at 238.09. The strike last trading price was 9.82, 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 Jan ONGC was trading at 241.46. The strike last trading price was 9.82, 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 Jan ONGC was trading at 237.94. The strike last trading price was 9.82, 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 31 Dec ONGC was trading at 240.38. The strike last trading price was 9.82, 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 24FEB2026 239 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 278.65 | 0 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 274.65 | 0 | 0 | 0 | 0 | 0 | 0 |
| 18 Feb | 264.60 | - | - | - | 0 | 0 | 0 |
| 17 Feb | 271.85 | 0.2 | -0.1 | - | 0 | 0 | 34 |
| 16 Feb | 271.55 | 0.2 | -0.1 | - | 0 | 0 | 34 |
| 13 Feb | 267.40 | 0.2 | -0.1 | 36.07 | 26 | -7 | 34 |
| 12 Feb | 276.35 | 0.25 | -0.2 | 44.05 | 18 | -5 | 41 |
| 11 Feb | 274.60 | 0.45 | -0.05 | 45.45 | 35 | 0 | 40 |
| 10 Feb | 272.15 | 0.5 | -0.15 | 42.23 | 9 | -4 | 40 |
| 9 Feb | 266.60 | 0.6 | 0.05 | 38.02 | 15 | 3 | 44 |
| 6 Feb | 268.95 | 0.5 | -0.35 | 34.92 | 2 | 0 | 42 |
| 5 Feb | 269.20 | 0.85 | -0.05 | 38.72 | 21 | 0 | 40 |
| 4 Feb | 266.95 | 0.9 | -0.75 | 36.06 | 74 | -19 | 39 |
| 3 Feb | 257.00 | 1.6 | -0.1 | 32.32 | 65 | 14 | 58 |
| 2 Feb | 253.95 | 1.7 | -1 | 29.71 | 80 | 19 | 43 |
| 1 Feb | 254.30 | 2.6 | 1.64 | 34.36 | 25 | 6 | 23 |
| 30 Jan | 268.96 | 0.96 | -0.55 | - | 0 | 0 | 17 |
| 29 Jan | 275.39 | 0.96 | -0.55 | 39.09 | 19 | 0 | 16 |
| 28 Jan | 268.58 | 1.51 | -2.51 | 38.09 | 5 | -3 | 16 |
| 27 Jan | 247.95 | 4.02 | -0.52 | 31.37 | 19 | 9 | 15 |
| 23 Jan | 245.47 | 4.54 | -0.91 | 29.25 | 11 | -2 | 6 |
| 22 Jan | 244.01 | 5.45 | -6.48 | - | 0 | 0 | 8 |
| 21 Jan | 242.37 | 5.45 | -6.48 | - | 0 | 0 | 8 |
| 20 Jan | 240.39 | 5.45 | -6.48 | 24.57 | 10 | 7 | 7 |
| 19 Jan | 243.11 | 11.93 | 0 | 2.83 | 0 | 0 | 0 |
| 16 Jan | 247.17 | 11.93 | 0 | 4.11 | 0 | 0 | 0 |
| 14 Jan | 248.23 | 11.93 | 0 | 4.32 | 0 | 0 | 0 |
| 13 Jan | 243.78 | 11.93 | 0 | 2.79 | 0 | 0 | 0 |
| 12 Jan | 235.71 | 11.93 | 0 | - | 0 | 0 | 0 |
| 9 Jan | 234.09 | 11.93 | 0 | - | 0 | 0 | 0 |
| 8 Jan | 231.42 | 11.93 | 0 | - | 0 | 0 | 0 |
| 7 Jan | 239.06 | 11.93 | 0 | 1.28 | 0 | 0 | 0 |
| 6 Jan | 241.89 | 11.93 | 0 | 2.31 | 0 | 0 | 0 |
| 5 Jan | 238.09 | 11.93 | 0 | 0.88 | 0 | 0 | 0 |
| 2 Jan | 241.46 | 11.93 | 0 | 2.39 | 0 | 0 | 0 |
| 1 Jan | 237.94 | 11.93 | 0 | 0.87 | 0 | 0 | 0 |
| 31 Dec | 240.38 | 11.93 | 0 | 1.85 | 0 | 0 | 0 |
For Oil And Natural Gas Corp. - strike price 239 expiring on 24FEB2026
Delta for 239 PE is -
Historical price for 239 PE is as follows
On 20 Feb ONGC was trading at 278.65. 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 19 Feb ONGC was trading at 274.65. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 18 Feb ONGC was trading at 264.60. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Feb ONGC was trading at 271.85. The strike last trading price was 0.2, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34
On 16 Feb ONGC was trading at 271.55. The strike last trading price was 0.2, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34
On 13 Feb ONGC was trading at 267.40. The strike last trading price was 0.2, which was -0.1 lower than the previous day. The implied volatity was 36.07, the open interest changed by -7 which decreased total open position to 34
On 12 Feb ONGC was trading at 276.35. The strike last trading price was 0.25, which was -0.2 lower than the previous day. The implied volatity was 44.05, the open interest changed by -5 which decreased total open position to 41
On 11 Feb ONGC was trading at 274.60. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was 45.45, the open interest changed by 0 which decreased total open position to 40
On 10 Feb ONGC was trading at 272.15. The strike last trading price was 0.5, which was -0.15 lower than the previous day. The implied volatity was 42.23, the open interest changed by -4 which decreased total open position to 40
On 9 Feb ONGC was trading at 266.60. The strike last trading price was 0.6, which was 0.05 higher than the previous day. The implied volatity was 38.02, the open interest changed by 3 which increased total open position to 44
On 6 Feb ONGC was trading at 268.95. The strike last trading price was 0.5, which was -0.35 lower than the previous day. The implied volatity was 34.92, the open interest changed by 0 which decreased total open position to 42
On 5 Feb ONGC was trading at 269.20. The strike last trading price was 0.85, which was -0.05 lower than the previous day. The implied volatity was 38.72, the open interest changed by 0 which decreased total open position to 40
On 4 Feb ONGC was trading at 266.95. The strike last trading price was 0.9, which was -0.75 lower than the previous day. The implied volatity was 36.06, the open interest changed by -19 which decreased total open position to 39
On 3 Feb ONGC was trading at 257.00. The strike last trading price was 1.6, which was -0.1 lower than the previous day. The implied volatity was 32.32, the open interest changed by 14 which increased total open position to 58
On 2 Feb ONGC was trading at 253.95. The strike last trading price was 1.7, which was -1 lower than the previous day. The implied volatity was 29.71, the open interest changed by 19 which increased total open position to 43
On 1 Feb ONGC was trading at 254.30. The strike last trading price was 2.6, which was 1.64 higher than the previous day. The implied volatity was 34.36, the open interest changed by 6 which increased total open position to 23
On 30 Jan ONGC was trading at 268.96. The strike last trading price was 0.96, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 29 Jan ONGC was trading at 275.39. The strike last trading price was 0.96, which was -0.55 lower than the previous day. The implied volatity was 39.09, the open interest changed by 0 which decreased total open position to 16
On 28 Jan ONGC was trading at 268.58. The strike last trading price was 1.51, which was -2.51 lower than the previous day. The implied volatity was 38.09, the open interest changed by -3 which decreased total open position to 16
On 27 Jan ONGC was trading at 247.95. The strike last trading price was 4.02, which was -0.52 lower than the previous day. The implied volatity was 31.37, the open interest changed by 9 which increased total open position to 15
On 23 Jan ONGC was trading at 245.47. The strike last trading price was 4.54, which was -0.91 lower than the previous day. The implied volatity was 29.25, the open interest changed by -2 which decreased total open position to 6
On 22 Jan ONGC was trading at 244.01. The strike last trading price was 5.45, which was -6.48 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 21 Jan ONGC was trading at 242.37. The strike last trading price was 5.45, which was -6.48 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 20 Jan ONGC was trading at 240.39. The strike last trading price was 5.45, which was -6.48 lower than the previous day. The implied volatity was 24.57, the open interest changed by 7 which increased total open position to 7
On 19 Jan ONGC was trading at 243.11. The strike last trading price was 11.93, which was 0 lower than the previous day. The implied volatity was 2.83, the open interest changed by 0 which decreased total open position to 0
On 16 Jan ONGC was trading at 247.17. The strike last trading price was 11.93, which was 0 lower than the previous day. The implied volatity was 4.11, the open interest changed by 0 which decreased total open position to 0
On 14 Jan ONGC was trading at 248.23. The strike last trading price was 11.93, which was 0 lower than the previous day. The implied volatity was 4.32, the open interest changed by 0 which decreased total open position to 0
On 13 Jan ONGC was trading at 243.78. The strike last trading price was 11.93, which was 0 lower than the previous day. The implied volatity was 2.79, the open interest changed by 0 which decreased total open position to 0
On 12 Jan ONGC was trading at 235.71. The strike last trading price was 11.93, 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 Jan ONGC was trading at 234.09. The strike last trading price was 11.93, 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 Jan ONGC was trading at 231.42. The strike last trading price was 11.93, 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 Jan ONGC was trading at 239.06. The strike last trading price was 11.93, which was 0 lower than the previous day. The implied volatity was 1.28, the open interest changed by 0 which decreased total open position to 0
On 6 Jan ONGC was trading at 241.89. The strike last trading price was 11.93, which was 0 lower than the previous day. The implied volatity was 2.31, the open interest changed by 0 which decreased total open position to 0
On 5 Jan ONGC was trading at 238.09. The strike last trading price was 11.93, which was 0 lower than the previous day. The implied volatity was 0.88, the open interest changed by 0 which decreased total open position to 0
On 2 Jan ONGC was trading at 241.46. The strike last trading price was 11.93, which was 0 lower than the previous day. The implied volatity was 2.39, the open interest changed by 0 which decreased total open position to 0
On 1 Jan ONGC was trading at 237.94. The strike last trading price was 11.93, which was 0 lower than the previous day. The implied volatity was 0.87, the open interest changed by 0 which decreased total open position to 0
On 31 Dec ONGC was trading at 240.38. The strike last trading price was 11.93, which was 0 lower than the previous day. The implied volatity was 1.85, the open interest changed by 0 which decreased total open position to 0
