ONGC
Oil And Natural Gas Corp.
Historical option data for ONGC
24 Apr 2026 04:10 PM IST
| ONGC 28-Apr-2026 (4d) 270 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.93
Vega: 0
Theta: -0.14
Gamma: 0.01267
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 284.80 | 14.7 | -1.9000000000000021 | 34.77 | 37 | -24 | 217 | |||||||||
| 23 Apr | 286.25 | 16.6 | 1.5500000000000007 | 24.96 | 65 | -32 | 241 | |||||||||
| 22 Apr | 283.65 | 15.15 | 0.5999999999999996 | 38.15 | 31 | -15 | 273 | |||||||||
| 21 Apr | 283.10 | 14.45 | -0.8000000000000007 | 33.95 | 76 | -52 | 292 | |||||||||
| 20 Apr | 283.35 | 15.25 | -1.8500000000000014 | 35.85 | 28 | -15 | 344 | |||||||||
| 17 Apr | 284.05 | 17.1 | 2.450000000000001 | 34.13 | 18 | -3 | 367 | |||||||||
| 16 Apr | 282.75 | 14.65 | -3.950000000000001 | 30.96 | 86 | -25 | 380 | |||||||||
| 15 Apr | 287.60 | 18.5 | -0.6000000000000014 | 25.66 | 62 | -4 | 405 | |||||||||
| 13 Apr | 287.55 | 19.1 | -0.1999999999999993 | 30.33 | 51 | -18 | 410 | |||||||||
| 10 Apr | 286.50 | 19.2 | -2.8000000000000007 | 29.42 | 24 | -18 | 428 | |||||||||
| 9 Apr | 288.60 | 22.05 | 2.5 | 33.89 | 24 | -11 | 446 | |||||||||
| 8 Apr | 285.50 | 19.7 | -0.55 | 32.16 | 275 | 51 | 457 | |||||||||
| 7 Apr | 286.65 | 20.2 | 3 | 30.92 | 73 | 15 | 407 | |||||||||
| 6 Apr | 281.85 | 17 | -4.25 | 33.73 | 79 | -20 | 391 | |||||||||
| 2 Apr | 287.20 | 21.25 | -1.25 | 32.87 | 88 | -10 | 412 | |||||||||
| 1 Apr | 288.05 | 22.2 | 1.45 | 31.26 | 215 | -108 | 423 | |||||||||
| 30 Mar | 284.65 | 21.05 | 1.85 | 33.43 | 353 | 41 | 531 | |||||||||
| 27 Mar | 281.95 | 19 | 8.15 | 33.92 | 1,342 | 20 | 492 | |||||||||
| 25 Mar | 270.20 | 10.95 | 0.75 | 30 | 637 | -83 | 473 | |||||||||
| 24 Mar | 268.05 | 10.4 | 0.9 | 29.77 | 874 | -58 | 542 | |||||||||
| 23 Mar | 265.45 | 9.65 | 0.55 | 31.69 | 779 | 56 | 602 | |||||||||
| 20 Mar | 265.40 | 9 | -1.85 | 28.14 | 1,059 | 38 | 545 | |||||||||
| 19 Mar | 269.10 | 10.85 | 2.8 | 27.68 | 2,577 | 262 | 511 | |||||||||
| 18 Mar | 265.00 | 8 | -0.35 | 25.8 | 141 | 11 | 249 | |||||||||
| 17 Mar | 264.75 | 8.4 | 0.7 | 25.71 | 233 | 95 | 240 | |||||||||
| 16 Mar | 260.45 | 7.5 | -2.3 | 29.2 | 110 | 39 | 143 | |||||||||
| 13 Mar | 264.10 | 9.75 | -3.85 | 29.25 | 53 | 28 | 104 | |||||||||
| 12 Mar | 270.55 | 13.75 | -0.35 | 30.21 | 53 | 13 | 75 | |||||||||
| 11 Mar | 270.75 | 14.1 | 1.3 | 30.71 | 26 | 4 | 62 | |||||||||
| 10 Mar | 269.20 | 12.8 | -2.65 | 27.24 | 74 | -4 | 58 | |||||||||
| 9 Mar | 270.80 | 14.5 | -4.5 | 31.86 | 77 | 53 | 58 | |||||||||
| 6 Mar | 278.95 | 19 | -4 | 25.85 | 2 | 1 | 4 | |||||||||
| 5 Mar | 276.35 | 23 | 4.5 | 40.74 | 5 | 0 | 3 | |||||||||
| 4 Mar | 276.95 | 18.5 | 4.55 | 31.24 | 3 | 0 | 0 | |||||||||
| 2 Mar | 282.20 | 13.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 279.70 | 13.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 280.10 | 13.95 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 25 Feb | 277.45 | 13.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 276.50 | 13.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 275.65 | 13.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 278.65 | 13.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 274.65 | 13.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 264.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 271.85 | 7.83 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 271.55 | 7.83 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 267.40 | 7.83 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 276.35 | 7.83 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 274.60 | 7.83 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 272.15 | 7.83 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 266.60 | 7.83 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 268.95 | 7.83 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 269.20 | 7.83 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 266.95 | 7.83 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 257.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 253.95 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 254.30 | 7.83 | 0 | 0.86 | 0 | 0 | 0 | |||||||||
| 30 Jan | 268.96 | 7.83 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 275.39 | 7.83 | 0 | - | 0 | 0 | 0 | |||||||||
For Oil And Natural Gas Corp. - strike price 270 expiring on 28APR2026
Delta for 270 CE is 0.93
Historical price for 270 CE is as follows
On 24 Apr ONGC was trading at 284.80. The strike last trading price was 14.7, which was -1.9000000000000021 lower than the previous day. The implied volatity was 34.77, the open interest changed by -24 which decreased total open position to 217
On 23 Apr ONGC was trading at 286.25. The strike last trading price was 16.6, which was 1.5500000000000007 higher than the previous day. The implied volatity was 24.96, the open interest changed by -32 which decreased total open position to 241
On 22 Apr ONGC was trading at 283.65. The strike last trading price was 15.15, which was 0.5999999999999996 higher than the previous day. The implied volatity was 38.15, the open interest changed by -15 which decreased total open position to 273
On 21 Apr ONGC was trading at 283.10. The strike last trading price was 14.45, which was -0.8000000000000007 lower than the previous day. The implied volatity was 33.95, the open interest changed by -52 which decreased total open position to 292
On 20 Apr ONGC was trading at 283.35. The strike last trading price was 15.25, which was -1.8500000000000014 lower than the previous day. The implied volatity was 35.85, the open interest changed by -15 which decreased total open position to 344
On 17 Apr ONGC was trading at 284.05. The strike last trading price was 17.1, which was 2.450000000000001 higher than the previous day. The implied volatity was 34.13, the open interest changed by -3 which decreased total open position to 367
On 16 Apr ONGC was trading at 282.75. The strike last trading price was 14.65, which was -3.950000000000001 lower than the previous day. The implied volatity was 30.96, the open interest changed by -25 which decreased total open position to 380
On 15 Apr ONGC was trading at 287.60. The strike last trading price was 18.5, which was -0.6000000000000014 lower than the previous day. The implied volatity was 25.66, the open interest changed by -4 which decreased total open position to 405
On 13 Apr ONGC was trading at 287.55. The strike last trading price was 19.1, which was -0.1999999999999993 lower than the previous day. The implied volatity was 30.33, the open interest changed by -18 which decreased total open position to 410
On 10 Apr ONGC was trading at 286.50. The strike last trading price was 19.2, which was -2.8000000000000007 lower than the previous day. The implied volatity was 29.42, the open interest changed by -18 which decreased total open position to 428
On 9 Apr ONGC was trading at 288.60. The strike last trading price was 22.05, which was 2.5 higher than the previous day. The implied volatity was 33.89, the open interest changed by -11 which decreased total open position to 446
On 8 Apr ONGC was trading at 285.50. The strike last trading price was 19.7, which was -0.55 lower than the previous day. The implied volatity was 32.16, the open interest changed by 51 which increased total open position to 457
On 7 Apr ONGC was trading at 286.65. The strike last trading price was 20.2, which was 3 higher than the previous day. The implied volatity was 30.92, the open interest changed by 15 which increased total open position to 407
On 6 Apr ONGC was trading at 281.85. The strike last trading price was 17, which was -4.25 lower than the previous day. The implied volatity was 33.73, the open interest changed by -20 which decreased total open position to 391
On 2 Apr ONGC was trading at 287.20. The strike last trading price was 21.25, which was -1.25 lower than the previous day. The implied volatity was 32.87, the open interest changed by -10 which decreased total open position to 412
On 1 Apr ONGC was trading at 288.05. The strike last trading price was 22.2, which was 1.45 higher than the previous day. The implied volatity was 31.26, the open interest changed by -108 which decreased total open position to 423
On 30 Mar ONGC was trading at 284.65. The strike last trading price was 21.05, which was 1.85 higher than the previous day. The implied volatity was 33.43, the open interest changed by 41 which increased total open position to 531
On 27 Mar ONGC was trading at 281.95. The strike last trading price was 19, which was 8.15 higher than the previous day. The implied volatity was 33.92, the open interest changed by 20 which increased total open position to 492
On 25 Mar ONGC was trading at 270.20. The strike last trading price was 10.95, which was 0.75 higher than the previous day. The implied volatity was 30, the open interest changed by -83 which decreased total open position to 473
On 24 Mar ONGC was trading at 268.05. The strike last trading price was 10.4, which was 0.9 higher than the previous day. The implied volatity was 29.77, the open interest changed by -58 which decreased total open position to 542
On 23 Mar ONGC was trading at 265.45. The strike last trading price was 9.65, which was 0.55 higher than the previous day. The implied volatity was 31.69, the open interest changed by 56 which increased total open position to 602
On 20 Mar ONGC was trading at 265.40. The strike last trading price was 9, which was -1.85 lower than the previous day. The implied volatity was 28.14, the open interest changed by 38 which increased total open position to 545
On 19 Mar ONGC was trading at 269.10. The strike last trading price was 10.85, which was 2.8 higher than the previous day. The implied volatity was 27.68, the open interest changed by 262 which increased total open position to 511
On 18 Mar ONGC was trading at 265.00. The strike last trading price was 8, which was -0.35 lower than the previous day. The implied volatity was 25.8, the open interest changed by 11 which increased total open position to 249
On 17 Mar ONGC was trading at 264.75. The strike last trading price was 8.4, which was 0.7 higher than the previous day. The implied volatity was 25.71, the open interest changed by 95 which increased total open position to 240
On 16 Mar ONGC was trading at 260.45. The strike last trading price was 7.5, which was -2.3 lower than the previous day. The implied volatity was 29.2, the open interest changed by 39 which increased total open position to 143
On 13 Mar ONGC was trading at 264.10. The strike last trading price was 9.75, which was -3.85 lower than the previous day. The implied volatity was 29.25, the open interest changed by 28 which increased total open position to 104
On 12 Mar ONGC was trading at 270.55. The strike last trading price was 13.75, which was -0.35 lower than the previous day. The implied volatity was 30.21, the open interest changed by 13 which increased total open position to 75
On 11 Mar ONGC was trading at 270.75. The strike last trading price was 14.1, which was 1.3 higher than the previous day. The implied volatity was 30.71, the open interest changed by 4 which increased total open position to 62
On 10 Mar ONGC was trading at 269.20. The strike last trading price was 12.8, which was -2.65 lower than the previous day. The implied volatity was 27.24, the open interest changed by -4 which decreased total open position to 58
On 9 Mar ONGC was trading at 270.80. The strike last trading price was 14.5, which was -4.5 lower than the previous day. The implied volatity was 31.86, the open interest changed by 53 which increased total open position to 58
On 6 Mar ONGC was trading at 278.95. The strike last trading price was 19, which was -4 lower than the previous day. The implied volatity was 25.85, the open interest changed by 1 which increased total open position to 4
On 5 Mar ONGC was trading at 276.35. The strike last trading price was 23, which was 4.5 higher than the previous day. The implied volatity was 40.74, the open interest changed by 0 which decreased total open position to 3
On 4 Mar ONGC was trading at 276.95. The strike last trading price was 18.5, which was 4.55 higher than the previous day. The implied volatity was 31.24, the open interest changed by 0 which decreased total open position to 0
On 2 Mar ONGC was trading at 282.20. The strike last trading price was 13.95, 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 27 Feb ONGC was trading at 279.70. The strike last trading price was 13.95, 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 26 Feb ONGC was trading at 280.10. The strike last trading price was 13.95, 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 25 Feb ONGC was trading at 277.45. The strike last trading price was 13.95, 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 24 Feb ONGC was trading at 276.50. The strike last trading price was 13.95, 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 23 Feb ONGC was trading at 275.65. The strike last trading price was 13.95, 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 20 Feb ONGC was trading at 278.65. The strike last trading price was 13.95, 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 19 Feb ONGC was trading at 274.65. The strike last trading price was 13.95, 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 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 7.83, 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 Feb ONGC was trading at 271.55. The strike last trading price was 7.83, 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 Feb ONGC was trading at 267.40. The strike last trading price was 7.83, 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 12 Feb ONGC was trading at 276.35. The strike last trading price was 7.83, 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 11 Feb ONGC was trading at 274.60. The strike last trading price was 7.83, 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 Feb ONGC was trading at 272.15. The strike last trading price was 7.83, 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 Feb ONGC was trading at 266.60. The strike last trading price was 7.83, 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 Feb ONGC was trading at 268.95. The strike last trading price was 7.83, 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 Feb ONGC was trading at 269.20. The strike last trading price was 7.83, 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 4 Feb ONGC was trading at 266.95. The strike last trading price was 7.83, 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 3 Feb ONGC was trading at 257.00. 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 2 Feb ONGC was trading at 253.95. 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 1 Feb ONGC was trading at 254.30. The strike last trading price was 7.83, which was 0 lower than the previous day. The implied volatity was 0.86, the open interest changed by 0 which decreased total open position to 0
On 30 Jan ONGC was trading at 268.96. The strike last trading price was 7.83, 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 29 Jan ONGC was trading at 275.39. The strike last trading price was 7.83, 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 28-Apr-2026 (4d) 270 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.06
Vega: 0
Theta: -0.1
Gamma: 0.01184
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 284.80 | 0.25 | -0.09999999999999998 | 31.76 | 1,297 | -248 | 1,694 |
| 23 Apr | 286.25 | 0.3 | -0.25000000000000006 | 32.46 | 1,454 | -81 | 1,947 |
| 22 Apr | 283.65 | 0.55 | -0.29999999999999993 | 29.34 | 532 | 3 | 1,996 |
| 21 Apr | 283.10 | 0.8 | -0.30000000000000004 | 30.9 | 348 | -74 | 1,989 |
| 20 Apr | 283.35 | 1.15 | 0 | 32.57 | 539 | -38 | 2,067 |
| 17 Apr | 284.05 | 1.15 | -0.40000000000000013 | 29.19 | 819 | -48 | 2,109 |
| 16 Apr | 282.75 | 1.55 | 0.25 | 29.54 | 1,000 | -345 | 2,157 |
| 15 Apr | 287.60 | 1.3 | -0.44999999999999996 | 31.72 | 1,130 | 211 | 2,508 |
| 13 Apr | 287.55 | 1.7 | -0.19999999999999996 | 32.57 | 1,663 | -59 | 2,263 |
| 10 Apr | 286.50 | 1.85 | -0.09999999999999987 | 30.54 | 759 | -61 | 2,321 |
| 9 Apr | 288.60 | 1.9 | -0.5 | 32.97 | 702 | 92 | 2,381 |
| 8 Apr | 285.50 | 2.35 | -0.85 | 32.03 | 3,578 | 461 | 2,322 |
| 7 Apr | 286.65 | 3.1 | -1.15 | 35.9 | 529 | 34 | 1,819 |
| 6 Apr | 281.85 | 4.25 | 0.4 | 34.7 | 575 | -35 | 1,778 |
| 2 Apr | 287.20 | 3.7 | -0.3 | 34.93 | 801 | -79 | 1,826 |
| 1 Apr | 288.05 | 4.1 | -2 | 37.4 | 1,168 | 8 | 1,902 |
| 30 Mar | 284.65 | 6.1 | 0.25 | 41.43 | 2,331 | 1,166 | 1,815 |
| 27 Mar | 281.95 | 5.7 | -2.95 | 34.46 | 1,131 | 288 | 635 |
| 25 Mar | 270.20 | 8.5 | -1.4 | 29.25 | 233 | 47 | 346 |
| 24 Mar | 268.05 | 9.6 | -3 | 30.61 | 377 | 22 | 299 |
| 23 Mar | 265.45 | 12.65 | 1.15 | 34.92 | 155 | 46 | 277 |
| 20 Mar | 265.40 | 11.5 | 1.45 | 30.79 | 191 | 12 | 230 |
| 19 Mar | 269.10 | 10 | -0.85 | 31.06 | 226 | 113 | 216 |
| 18 Mar | 265.00 | 10.7 | -1.05 | 26.56 | 52 | 7 | 101 |
| 17 Mar | 264.75 | 11.2 | -3.9 | 28.61 | 47 | 4 | 96 |
| 16 Mar | 260.45 | 15.1 | 2.2 | 31.66 | 33 | 0 | 74 |
| 13 Mar | 264.10 | 12.9 | 2.45 | 30.81 | 59 | -4 | 75 |
| 12 Mar | 270.55 | 10.45 | -0.45 | 32.2 | 65 | 37 | 89 |
| 11 Mar | 270.75 | 10.9 | -0.15 | 33.12 | 4 | 0 | 51 |
| 10 Mar | 269.20 | 11.05 | -0.5 | 33.04 | 29 | 25 | 52 |
| 9 Mar | 270.80 | 11.55 | 4.05 | 33.57 | 25 | 10 | 26 |
| 6 Mar | 278.95 | 7.5 | 1.5 | 32 | 11 | 0 | 9 |
| 5 Mar | 276.35 | 6 | -1.95 | 25.18 | 6 | 3 | 7 |
| 4 Mar | 276.95 | 7.95 | 1.95 | 29.52 | 3 | 2 | 3 |
| 2 Mar | 282.20 | 6 | -10 | 28.45 | 1 | 0 | 0 |
| 27 Feb | 279.70 | 16 | 0 | 3.7 | 0 | 0 | 0 |
| 26 Feb | 280.10 | 16 | 0 | 3.93 | 0 | 0 | 0 |
| 25 Feb | 277.45 | 16 | 0 | 3.17 | 0 | 0 | 0 |
| 24 Feb | 276.50 | 16 | 0 | 3.14 | 0 | 0 | 0 |
| 23 Feb | 275.65 | 16 | 0 | 2.25 | 0 | 0 | 0 |
| 20 Feb | 278.65 | 16 | 0 | 3.34 | 0 | 0 | 0 |
| 19 Feb | 274.65 | 16 | 0 | 2.45 | 0 | 0 | 0 |
| 18 Feb | 264.60 | - | - | - | 0 | 0 | 0 |
| 17 Feb | 271.85 | 25.74 | 0 | 1.55 | 0 | 0 | 0 |
| 16 Feb | 271.55 | 25.74 | 0 | 1.82 | 0 | 0 | 0 |
| 13 Feb | 267.40 | 25.74 | 0 | 1.34 | 0 | 0 | 0 |
| 12 Feb | 276.35 | 25.74 | 0 | 3.51 | 0 | 0 | 0 |
| 11 Feb | 274.60 | 25.74 | 0 | 1.09 | 0 | 0 | 0 |
| 10 Feb | 272.15 | 25.74 | 0 | 1.79 | 0 | 0 | 0 |
| 9 Feb | 266.60 | 25.74 | 0 | 0.63 | 0 | 0 | 0 |
| 6 Feb | 268.95 | 25.74 | 0 | 0.7 | 0 | 0 | 0 |
| 5 Feb | 269.20 | 25.74 | 0 | 1.46 | 0 | 0 | 0 |
| 4 Feb | 266.95 | 25.74 | 0 | 0.95 | 0 | 0 | 0 |
| 3 Feb | 257.00 | - | - | - | 0 | 0 | 0 |
| 2 Feb | 253.95 | - | - | - | 0 | 0 | 0 |
| 1 Feb | 254.30 | 25.74 | 0 | 1.96 | 0 | 0 | 0 |
| 30 Jan | 268.96 | 25.74 | 0 | 2.06 | 0 | 0 | 0 |
| 29 Jan | 275.39 | 25.74 | 0 | 2.23 | 0 | 0 | 0 |
For Oil And Natural Gas Corp. - strike price 270 expiring on 28APR2026
Delta for 270 PE is -0.06
Historical price for 270 PE is as follows
On 24 Apr ONGC was trading at 284.80. The strike last trading price was 0.25, which was -0.09999999999999998 lower than the previous day. The implied volatity was 31.76, the open interest changed by -248 which decreased total open position to 1694
On 23 Apr ONGC was trading at 286.25. The strike last trading price was 0.3, which was -0.25000000000000006 lower than the previous day. The implied volatity was 32.46, the open interest changed by -81 which decreased total open position to 1947
On 22 Apr ONGC was trading at 283.65. The strike last trading price was 0.55, which was -0.29999999999999993 lower than the previous day. The implied volatity was 29.34, the open interest changed by 3 which increased total open position to 1996
On 21 Apr ONGC was trading at 283.10. The strike last trading price was 0.8, which was -0.30000000000000004 lower than the previous day. The implied volatity was 30.9, the open interest changed by -74 which decreased total open position to 1989
On 20 Apr ONGC was trading at 283.35. The strike last trading price was 1.15, which was 0 lower than the previous day. The implied volatity was 32.57, the open interest changed by -38 which decreased total open position to 2067
On 17 Apr ONGC was trading at 284.05. The strike last trading price was 1.15, which was -0.40000000000000013 lower than the previous day. The implied volatity was 29.19, the open interest changed by -48 which decreased total open position to 2109
On 16 Apr ONGC was trading at 282.75. The strike last trading price was 1.55, which was 0.25 higher than the previous day. The implied volatity was 29.54, the open interest changed by -345 which decreased total open position to 2157
On 15 Apr ONGC was trading at 287.60. The strike last trading price was 1.3, which was -0.44999999999999996 lower than the previous day. The implied volatity was 31.72, the open interest changed by 211 which increased total open position to 2508
On 13 Apr ONGC was trading at 287.55. The strike last trading price was 1.7, which was -0.19999999999999996 lower than the previous day. The implied volatity was 32.57, the open interest changed by -59 which decreased total open position to 2263
On 10 Apr ONGC was trading at 286.50. The strike last trading price was 1.85, which was -0.09999999999999987 lower than the previous day. The implied volatity was 30.54, the open interest changed by -61 which decreased total open position to 2321
On 9 Apr ONGC was trading at 288.60. The strike last trading price was 1.9, which was -0.5 lower than the previous day. The implied volatity was 32.97, the open interest changed by 92 which increased total open position to 2381
On 8 Apr ONGC was trading at 285.50. The strike last trading price was 2.35, which was -0.85 lower than the previous day. The implied volatity was 32.03, the open interest changed by 461 which increased total open position to 2322
On 7 Apr ONGC was trading at 286.65. The strike last trading price was 3.1, which was -1.15 lower than the previous day. The implied volatity was 35.9, the open interest changed by 34 which increased total open position to 1819
On 6 Apr ONGC was trading at 281.85. The strike last trading price was 4.25, which was 0.4 higher than the previous day. The implied volatity was 34.7, the open interest changed by -35 which decreased total open position to 1778
On 2 Apr ONGC was trading at 287.20. The strike last trading price was 3.7, which was -0.3 lower than the previous day. The implied volatity was 34.93, the open interest changed by -79 which decreased total open position to 1826
On 1 Apr ONGC was trading at 288.05. The strike last trading price was 4.1, which was -2 lower than the previous day. The implied volatity was 37.4, the open interest changed by 8 which increased total open position to 1902
On 30 Mar ONGC was trading at 284.65. The strike last trading price was 6.1, which was 0.25 higher than the previous day. The implied volatity was 41.43, the open interest changed by 1166 which increased total open position to 1815
On 27 Mar ONGC was trading at 281.95. The strike last trading price was 5.7, which was -2.95 lower than the previous day. The implied volatity was 34.46, the open interest changed by 288 which increased total open position to 635
On 25 Mar ONGC was trading at 270.20. The strike last trading price was 8.5, which was -1.4 lower than the previous day. The implied volatity was 29.25, the open interest changed by 47 which increased total open position to 346
On 24 Mar ONGC was trading at 268.05. The strike last trading price was 9.6, which was -3 lower than the previous day. The implied volatity was 30.61, the open interest changed by 22 which increased total open position to 299
On 23 Mar ONGC was trading at 265.45. The strike last trading price was 12.65, which was 1.15 higher than the previous day. The implied volatity was 34.92, the open interest changed by 46 which increased total open position to 277
On 20 Mar ONGC was trading at 265.40. The strike last trading price was 11.5, which was 1.45 higher than the previous day. The implied volatity was 30.79, the open interest changed by 12 which increased total open position to 230
On 19 Mar ONGC was trading at 269.10. The strike last trading price was 10, which was -0.85 lower than the previous day. The implied volatity was 31.06, the open interest changed by 113 which increased total open position to 216
On 18 Mar ONGC was trading at 265.00. The strike last trading price was 10.7, which was -1.05 lower than the previous day. The implied volatity was 26.56, the open interest changed by 7 which increased total open position to 101
On 17 Mar ONGC was trading at 264.75. The strike last trading price was 11.2, which was -3.9 lower than the previous day. The implied volatity was 28.61, the open interest changed by 4 which increased total open position to 96
On 16 Mar ONGC was trading at 260.45. The strike last trading price was 15.1, which was 2.2 higher than the previous day. The implied volatity was 31.66, the open interest changed by 0 which decreased total open position to 74
On 13 Mar ONGC was trading at 264.10. The strike last trading price was 12.9, which was 2.45 higher than the previous day. The implied volatity was 30.81, the open interest changed by -4 which decreased total open position to 75
On 12 Mar ONGC was trading at 270.55. The strike last trading price was 10.45, which was -0.45 lower than the previous day. The implied volatity was 32.2, the open interest changed by 37 which increased total open position to 89
On 11 Mar ONGC was trading at 270.75. The strike last trading price was 10.9, which was -0.15 lower than the previous day. The implied volatity was 33.12, the open interest changed by 0 which decreased total open position to 51
On 10 Mar ONGC was trading at 269.20. The strike last trading price was 11.05, which was -0.5 lower than the previous day. The implied volatity was 33.04, the open interest changed by 25 which increased total open position to 52
On 9 Mar ONGC was trading at 270.80. The strike last trading price was 11.55, which was 4.05 higher than the previous day. The implied volatity was 33.57, the open interest changed by 10 which increased total open position to 26
On 6 Mar ONGC was trading at 278.95. The strike last trading price was 7.5, which was 1.5 higher than the previous day. The implied volatity was 32, the open interest changed by 0 which decreased total open position to 9
On 5 Mar ONGC was trading at 276.35. The strike last trading price was 6, which was -1.95 lower than the previous day. The implied volatity was 25.18, the open interest changed by 3 which increased total open position to 7
On 4 Mar ONGC was trading at 276.95. The strike last trading price was 7.95, which was 1.95 higher than the previous day. The implied volatity was 29.52, the open interest changed by 2 which increased total open position to 3
On 2 Mar ONGC was trading at 282.20. The strike last trading price was 6, which was -10 lower than the previous day. The implied volatity was 28.45, the open interest changed by 0 which decreased total open position to 0
On 27 Feb ONGC was trading at 279.70. The strike last trading price was 16, which was 0 lower than the previous day. The implied volatity was 3.7, the open interest changed by 0 which decreased total open position to 0
On 26 Feb ONGC was trading at 280.10. The strike last trading price was 16, which was 0 lower than the previous day. The implied volatity was 3.93, the open interest changed by 0 which decreased total open position to 0
On 25 Feb ONGC was trading at 277.45. The strike last trading price was 16, which was 0 lower than the previous day. The implied volatity was 3.17, the open interest changed by 0 which decreased total open position to 0
On 24 Feb ONGC was trading at 276.50. The strike last trading price was 16, which was 0 lower than the previous day. The implied volatity was 3.14, the open interest changed by 0 which decreased total open position to 0
On 23 Feb ONGC was trading at 275.65. The strike last trading price was 16, which was 0 lower than the previous day. The implied volatity was 2.25, the open interest changed by 0 which decreased total open position to 0
On 20 Feb ONGC was trading at 278.65. The strike last trading price was 16, which was 0 lower than the previous day. The implied volatity was 3.34, 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 16, which was 0 lower than the previous day. The implied volatity was 2.45, 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 25.74, which was 0 lower than the previous day. The implied volatity was 1.55, the open interest changed by 0 which decreased total open position to 0
On 16 Feb ONGC was trading at 271.55. The strike last trading price was 25.74, which was 0 lower than the previous day. The implied volatity was 1.82, the open interest changed by 0 which decreased total open position to 0
On 13 Feb ONGC was trading at 267.40. The strike last trading price was 25.74, which was 0 lower than the previous day. The implied volatity was 1.34, the open interest changed by 0 which decreased total open position to 0
On 12 Feb ONGC was trading at 276.35. The strike last trading price was 25.74, which was 0 lower than the previous day. The implied volatity was 3.51, the open interest changed by 0 which decreased total open position to 0
On 11 Feb ONGC was trading at 274.60. The strike last trading price was 25.74, which was 0 lower than the previous day. The implied volatity was 1.09, the open interest changed by 0 which decreased total open position to 0
On 10 Feb ONGC was trading at 272.15. The strike last trading price was 25.74, which was 0 lower than the previous day. The implied volatity was 1.79, the open interest changed by 0 which decreased total open position to 0
On 9 Feb ONGC was trading at 266.60. The strike last trading price was 25.74, which was 0 lower than the previous day. The implied volatity was 0.63, the open interest changed by 0 which decreased total open position to 0
On 6 Feb ONGC was trading at 268.95. The strike last trading price was 25.74, which was 0 lower than the previous day. The implied volatity was 0.7, the open interest changed by 0 which decreased total open position to 0
On 5 Feb ONGC was trading at 269.20. The strike last trading price was 25.74, which was 0 lower than the previous day. The implied volatity was 1.46, the open interest changed by 0 which decreased total open position to 0
On 4 Feb ONGC was trading at 266.95. The strike last trading price was 25.74, which was 0 lower than the previous day. The implied volatity was 0.95, the open interest changed by 0 which decreased total open position to 0
On 3 Feb ONGC was trading at 257.00. 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 2 Feb ONGC was trading at 253.95. 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 1 Feb ONGC was trading at 254.30. The strike last trading price was 25.74, which was 0 lower than the previous day. The implied volatity was 1.96, the open interest changed by 0 which decreased total open position to 0
On 30 Jan ONGC was trading at 268.96. The strike last trading price was 25.74, which was 0 lower than the previous day. The implied volatity was 2.06, the open interest changed by 0 which decreased total open position to 0
On 29 Jan ONGC was trading at 275.39. The strike last trading price was 25.74, which was 0 lower than the previous day. The implied volatity was 2.23, the open interest changed by 0 which decreased total open position to 0
