ONGC
Oil And Natural Gas Corp.
Historical option data for ONGC
13 Mar 2026 04:11 PM IST
| ONGC 30-MAR-2026 270 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.41
Vega: 0.22
Theta: -0.23
Gamma: 0.02
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 13 Mar | 264.10 | 5 | -3.8 | 30.97 | 4,705 | 780 | 2,279 | |||||||||
| 12 Mar | 270.55 | 8.85 | -0.25 | 32.86 | 4,074 | 176 | 1,524 | |||||||||
| 11 Mar | 270.75 | 9.1 | 0.45 | 32.85 | 3,358 | 118 | 1,348 | |||||||||
| 10 Mar | 269.20 | 9 | -1.65 | 31.91 | 4,055 | -68 | 1,167 | |||||||||
| 9 Mar | 270.80 | 10.3 | -4.35 | 37.02 | 2,960 | 443 | 1,244 | |||||||||
| 6 Mar | 278.95 | 14.8 | 1.75 | 27.04 | 1,036 | 52 | 810 | |||||||||
| 5 Mar | 276.35 | 13.35 | -0.75 | 29.4 | 319 | 30 | 745 | |||||||||
| 4 Mar | 276.95 | 13.8 | -3.25 | 32.98 | 394 | 121 | 716 | |||||||||
| 2 Mar | 282.20 | 16.55 | 1.7 | 26.54 | 1,101 | 265 | 598 | |||||||||
| 27 Feb | 279.70 | 15.1 | 0.15 | 25.74 | 259 | -28 | 333 | |||||||||
| 26 Feb | 280.10 | 15.1 | 1.55 | 22.65 | 117 | 0 | 361 | |||||||||
| 25 Feb | 277.45 | 13.35 | -1 | 23.09 | 158 | -10 | 361 | |||||||||
| 24 Feb | 276.50 | 14.5 | 0.65 | 26.58 | 538 | 185 | 370 | |||||||||
| 23 Feb | 275.65 | 14 | -1.15 | 26.94 | 222 | 37 | 185 | |||||||||
|
|
||||||||||||||||
| 20 Feb | 278.65 | 15.05 | 2.45 | 23.93 | 358 | -3 | 149 | |||||||||
| 19 Feb | 274.65 | 12.8 | 3.05 | 24.9 | 1,256 | 154 | 154 | |||||||||
| 18 Feb | 264.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 271.85 | 10.85 | 0 | 22.74 | 222 | -12 | 292 | |||||||||
| 16 Feb | 271.55 | 11.05 | 1.7 | 23.5 | 243 | 63 | 304 | |||||||||
| 13 Feb | 267.40 | 9.1 | -4.85 | 23.23 | 304 | -4 | 239 | |||||||||
| 12 Feb | 276.35 | 13.95 | 0.75 | 21.18 | 105 | -62 | 243 | |||||||||
| 11 Feb | 274.60 | 13.15 | 1.95 | 22.38 | 417 | 88 | 307 | |||||||||
| 10 Feb | 272.15 | 10.95 | 2.6 | 20.89 | 170 | 66 | 218 | |||||||||
| 9 Feb | 266.60 | 8.25 | -1.85 | 20.79 | 49 | 9 | 151 | |||||||||
| 6 Feb | 268.95 | 10 | 0.2 | 22.54 | 36 | -4 | 141 | |||||||||
| 5 Feb | 269.20 | 9.6 | 0.55 | 20.34 | 87 | 23 | 147 | |||||||||
| 4 Feb | 266.95 | 8.8 | 3.9 | 21.61 | 201 | -1 | 125 | |||||||||
| 3 Feb | 257.00 | 4.9 | 1.5 | 21.61 | 118 | 21 | 117 | |||||||||
| 2 Feb | 253.95 | 3.55 | -1.65 | 19.87 | 142 | 33 | 95 | |||||||||
| 1 Feb | 254.30 | 5.1 | -6.09 | 24.01 | 42 | 19 | 61 | |||||||||
| 30 Jan | 268.96 | 11.19 | -3.3 | 23.25 | 30 | 16 | 40 | |||||||||
| 29 Jan | 275.39 | 14.49 | 4.39 | 20.91 | 27 | 9 | 24 | |||||||||
| 28 Jan | 268.58 | 10.63 | 6.66 | 21.18 | 38 | 15 | 15 | |||||||||
For Oil And Natural Gas Corp. - strike price 270 expiring on 30MAR2026
Delta for 270 CE is 0.41
Historical price for 270 CE is as follows
On 13 Mar ONGC was trading at 264.10. The strike last trading price was 5, which was -3.8 lower than the previous day. The implied volatity was 30.97, the open interest changed by 780 which increased total open position to 2279
On 12 Mar ONGC was trading at 270.55. The strike last trading price was 8.85, which was -0.25 lower than the previous day. The implied volatity was 32.86, the open interest changed by 176 which increased total open position to 1524
On 11 Mar ONGC was trading at 270.75. The strike last trading price was 9.1, which was 0.45 higher than the previous day. The implied volatity was 32.85, the open interest changed by 118 which increased total open position to 1348
On 10 Mar ONGC was trading at 269.20. The strike last trading price was 9, which was -1.65 lower than the previous day. The implied volatity was 31.91, the open interest changed by -68 which decreased total open position to 1167
On 9 Mar ONGC was trading at 270.80. The strike last trading price was 10.3, which was -4.35 lower than the previous day. The implied volatity was 37.02, the open interest changed by 443 which increased total open position to 1244
On 6 Mar ONGC was trading at 278.95. The strike last trading price was 14.8, which was 1.75 higher than the previous day. The implied volatity was 27.04, the open interest changed by 52 which increased total open position to 810
On 5 Mar ONGC was trading at 276.35. The strike last trading price was 13.35, which was -0.75 lower than the previous day. The implied volatity was 29.4, the open interest changed by 30 which increased total open position to 745
On 4 Mar ONGC was trading at 276.95. The strike last trading price was 13.8, which was -3.25 lower than the previous day. The implied volatity was 32.98, the open interest changed by 121 which increased total open position to 716
On 2 Mar ONGC was trading at 282.20. The strike last trading price was 16.55, which was 1.7 higher than the previous day. The implied volatity was 26.54, the open interest changed by 265 which increased total open position to 598
On 27 Feb ONGC was trading at 279.70. The strike last trading price was 15.1, which was 0.15 higher than the previous day. The implied volatity was 25.74, the open interest changed by -28 which decreased total open position to 333
On 26 Feb ONGC was trading at 280.10. The strike last trading price was 15.1, which was 1.55 higher than the previous day. The implied volatity was 22.65, the open interest changed by 0 which decreased total open position to 361
On 25 Feb ONGC was trading at 277.45. The strike last trading price was 13.35, which was -1 lower than the previous day. The implied volatity was 23.09, the open interest changed by -10 which decreased total open position to 361
On 24 Feb ONGC was trading at 276.50. The strike last trading price was 14.5, which was 0.65 higher than the previous day. The implied volatity was 26.58, the open interest changed by 185 which increased total open position to 370
On 23 Feb ONGC was trading at 275.65. The strike last trading price was 14, which was -1.15 lower than the previous day. The implied volatity was 26.94, the open interest changed by 37 which increased total open position to 185
On 20 Feb ONGC was trading at 278.65. The strike last trading price was 15.05, which was 2.45 higher than the previous day. The implied volatity was 23.93, the open interest changed by -3 which decreased total open position to 149
On 19 Feb ONGC was trading at 274.65. The strike last trading price was 12.8, which was 3.05 higher than the previous day. The implied volatity was 24.9, the open interest changed by 154 which increased total open position to 154
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 10.85, which was 0 lower than the previous day. The implied volatity was 22.74, the open interest changed by -12 which decreased total open position to 292
On 16 Feb ONGC was trading at 271.55. The strike last trading price was 11.05, which was 1.7 higher than the previous day. The implied volatity was 23.5, the open interest changed by 63 which increased total open position to 304
On 13 Feb ONGC was trading at 267.40. The strike last trading price was 9.1, which was -4.85 lower than the previous day. The implied volatity was 23.23, the open interest changed by -4 which decreased total open position to 239
On 12 Feb ONGC was trading at 276.35. The strike last trading price was 13.95, which was 0.75 higher than the previous day. The implied volatity was 21.18, the open interest changed by -62 which decreased total open position to 243
On 11 Feb ONGC was trading at 274.60. The strike last trading price was 13.15, which was 1.95 higher than the previous day. The implied volatity was 22.38, the open interest changed by 88 which increased total open position to 307
On 10 Feb ONGC was trading at 272.15. The strike last trading price was 10.95, which was 2.6 higher than the previous day. The implied volatity was 20.89, the open interest changed by 66 which increased total open position to 218
On 9 Feb ONGC was trading at 266.60. The strike last trading price was 8.25, which was -1.85 lower than the previous day. The implied volatity was 20.79, the open interest changed by 9 which increased total open position to 151
On 6 Feb ONGC was trading at 268.95. The strike last trading price was 10, which was 0.2 higher than the previous day. The implied volatity was 22.54, the open interest changed by -4 which decreased total open position to 141
On 5 Feb ONGC was trading at 269.20. The strike last trading price was 9.6, which was 0.55 higher than the previous day. The implied volatity was 20.34, the open interest changed by 23 which increased total open position to 147
On 4 Feb ONGC was trading at 266.95. The strike last trading price was 8.8, which was 3.9 higher than the previous day. The implied volatity was 21.61, the open interest changed by -1 which decreased total open position to 125
On 3 Feb ONGC was trading at 257.00. The strike last trading price was 4.9, which was 1.5 higher than the previous day. The implied volatity was 21.61, the open interest changed by 21 which increased total open position to 117
On 2 Feb ONGC was trading at 253.95. The strike last trading price was 3.55, which was -1.65 lower than the previous day. The implied volatity was 19.87, the open interest changed by 33 which increased total open position to 95
On 1 Feb ONGC was trading at 254.30. The strike last trading price was 5.1, which was -6.09 lower than the previous day. The implied volatity was 24.01, the open interest changed by 19 which increased total open position to 61
On 30 Jan ONGC was trading at 268.96. The strike last trading price was 11.19, which was -3.3 lower than the previous day. The implied volatity was 23.25, the open interest changed by 16 which increased total open position to 40
On 29 Jan ONGC was trading at 275.39. The strike last trading price was 14.49, which was 4.39 higher than the previous day. The implied volatity was 20.91, the open interest changed by 9 which increased total open position to 24
On 28 Jan ONGC was trading at 268.58. The strike last trading price was 10.63, which was 6.66 higher than the previous day. The implied volatity was 21.18, the open interest changed by 15 which increased total open position to 15
| ONGC 30MAR2026 270 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.58
Vega: 0.22
Theta: -0.17
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 13 Mar | 264.10 | 10.15 | 2.85 | 33.41 | 2,077 | -494 | 1,178 |
| 12 Mar | 270.55 | 7.35 | -0.85 | 34.67 | 2,558 | 384 | 1,664 |
| 11 Mar | 270.75 | 8.2 | 0.05 | 37.36 | 2,030 | 130 | 1,283 |
| 10 Mar | 269.20 | 7.8 | -1.75 | 34.61 | 2,670 | -23 | 1,150 |
| 9 Mar | 270.80 | 9.9 | 4.6 | 41.29 | 4,521 | -416 | 1,202 |
| 6 Mar | 278.95 | 4.95 | -0.5 | 34.57 | 2,371 | 159 | 1,627 |
| 5 Mar | 276.35 | 5.2 | -1.55 | 31.09 | 1,854 | -117 | 1,456 |
| 4 Mar | 276.95 | 6.85 | 1.85 | 35.22 | 3,253 | 895 | 1,571 |
| 2 Mar | 282.20 | 5.15 | 0.45 | 34.81 | 2,655 | 74 | 678 |
| 27 Feb | 279.70 | 4.5 | 0.25 | 28.57 | 997 | -75 | 607 |
| 26 Feb | 280.10 | 4.15 | -0.9 | 27.88 | 573 | 97 | 676 |
| 25 Feb | 277.45 | 5.15 | -0.7 | 28.14 | 1,058 | 16 | 580 |
| 24 Feb | 276.50 | 5.9 | -0.65 | 30.21 | 538 | 39 | 528 |
| 23 Feb | 275.65 | 6.35 | 0.8 | 30.05 | 598 | 83 | 486 |
| 20 Feb | 278.65 | 5.7 | -0.9 | 29.34 | 718 | 82 | 395 |
| 19 Feb | 274.65 | 6.7 | -6.5 | 27.92 | 672 | 311 | 311 |
| 18 Feb | 264.60 | - | - | - | 0 | 0 | 0 |
| 17 Feb | 271.85 | 6.9 | -0.25 | 25.35 | 127 | 48 | 282 |
| 16 Feb | 271.55 | 7 | -2.3 | 25.02 | 134 | 41 | 233 |
| 13 Feb | 267.40 | 9.3 | 1.45 | 25.93 | 284 | 11 | 193 |
| 12 Feb | 276.35 | 7.9 | -1.25 | 31.67 | 222 | 19 | 182 |
| 11 Feb | 274.60 | 9 | -0.4 | 32.4 | 126 | 90 | 163 |
| 10 Feb | 272.15 | 9.2 | -2.3 | 29.78 | 33 | 25 | 73 |
| 9 Feb | 266.60 | 11.5 | 0 | 29.79 | 3 | 0 | 47 |
| 6 Feb | 268.95 | 11.5 | 0.9 | 30.82 | 1 | 0 | 48 |
| 5 Feb | 269.20 | 10.6 | -0.5 | 29.11 | 2 | 1 | 47 |
| 4 Feb | 266.95 | 11.15 | -8.35 | 27.28 | 37 | 32 | 45 |
| 3 Feb | 257.00 | 19.5 | 0.5 | - | 0 | 0 | 13 |
| 2 Feb | 253.95 | 19.5 | 0.5 | 31.65 | 1 | 0 | 14 |
| 1 Feb | 254.30 | 19 | 7.88 | 30.11 | 6 | 2 | 15 |
| 30 Jan | 268.96 | 11.12 | 1.18 | 28.7 | 15 | 10 | 13 |
| 29 Jan | 275.39 | 9.94 | -25.35 | 32.24 | 3 | 2 | 2 |
| 28 Jan | 268.58 | 35.29 | 0 | 0.85 | 0 | 0 | 0 |
For Oil And Natural Gas Corp. - strike price 270 expiring on 30MAR2026
Delta for 270 PE is -0.58
Historical price for 270 PE is as follows
On 13 Mar ONGC was trading at 264.10. The strike last trading price was 10.15, which was 2.85 higher than the previous day. The implied volatity was 33.41, the open interest changed by -494 which decreased total open position to 1178
On 12 Mar ONGC was trading at 270.55. The strike last trading price was 7.35, which was -0.85 lower than the previous day. The implied volatity was 34.67, the open interest changed by 384 which increased total open position to 1664
On 11 Mar ONGC was trading at 270.75. The strike last trading price was 8.2, which was 0.05 higher than the previous day. The implied volatity was 37.36, the open interest changed by 130 which increased total open position to 1283
On 10 Mar ONGC was trading at 269.20. The strike last trading price was 7.8, which was -1.75 lower than the previous day. The implied volatity was 34.61, the open interest changed by -23 which decreased total open position to 1150
On 9 Mar ONGC was trading at 270.80. The strike last trading price was 9.9, which was 4.6 higher than the previous day. The implied volatity was 41.29, the open interest changed by -416 which decreased total open position to 1202
On 6 Mar ONGC was trading at 278.95. The strike last trading price was 4.95, which was -0.5 lower than the previous day. The implied volatity was 34.57, the open interest changed by 159 which increased total open position to 1627
On 5 Mar ONGC was trading at 276.35. The strike last trading price was 5.2, which was -1.55 lower than the previous day. The implied volatity was 31.09, the open interest changed by -117 which decreased total open position to 1456
On 4 Mar ONGC was trading at 276.95. The strike last trading price was 6.85, which was 1.85 higher than the previous day. The implied volatity was 35.22, the open interest changed by 895 which increased total open position to 1571
On 2 Mar ONGC was trading at 282.20. The strike last trading price was 5.15, which was 0.45 higher than the previous day. The implied volatity was 34.81, the open interest changed by 74 which increased total open position to 678
On 27 Feb ONGC was trading at 279.70. The strike last trading price was 4.5, which was 0.25 higher than the previous day. The implied volatity was 28.57, the open interest changed by -75 which decreased total open position to 607
On 26 Feb ONGC was trading at 280.10. The strike last trading price was 4.15, which was -0.9 lower than the previous day. The implied volatity was 27.88, the open interest changed by 97 which increased total open position to 676
On 25 Feb ONGC was trading at 277.45. The strike last trading price was 5.15, which was -0.7 lower than the previous day. The implied volatity was 28.14, the open interest changed by 16 which increased total open position to 580
On 24 Feb ONGC was trading at 276.50. The strike last trading price was 5.9, which was -0.65 lower than the previous day. The implied volatity was 30.21, the open interest changed by 39 which increased total open position to 528
On 23 Feb ONGC was trading at 275.65. The strike last trading price was 6.35, which was 0.8 higher than the previous day. The implied volatity was 30.05, the open interest changed by 83 which increased total open position to 486
On 20 Feb ONGC was trading at 278.65. The strike last trading price was 5.7, which was -0.9 lower than the previous day. The implied volatity was 29.34, the open interest changed by 82 which increased total open position to 395
On 19 Feb ONGC was trading at 274.65. The strike last trading price was 6.7, which was -6.5 lower than the previous day. The implied volatity was 27.92, the open interest changed by 311 which increased total open position to 311
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 6.9, which was -0.25 lower than the previous day. The implied volatity was 25.35, the open interest changed by 48 which increased total open position to 282
On 16 Feb ONGC was trading at 271.55. The strike last trading price was 7, which was -2.3 lower than the previous day. The implied volatity was 25.02, the open interest changed by 41 which increased total open position to 233
On 13 Feb ONGC was trading at 267.40. The strike last trading price was 9.3, which was 1.45 higher than the previous day. The implied volatity was 25.93, the open interest changed by 11 which increased total open position to 193
On 12 Feb ONGC was trading at 276.35. The strike last trading price was 7.9, which was -1.25 lower than the previous day. The implied volatity was 31.67, the open interest changed by 19 which increased total open position to 182
On 11 Feb ONGC was trading at 274.60. The strike last trading price was 9, which was -0.4 lower than the previous day. The implied volatity was 32.4, the open interest changed by 90 which increased total open position to 163
On 10 Feb ONGC was trading at 272.15. The strike last trading price was 9.2, which was -2.3 lower than the previous day. The implied volatity was 29.78, the open interest changed by 25 which increased total open position to 73
On 9 Feb ONGC was trading at 266.60. The strike last trading price was 11.5, which was 0 lower than the previous day. The implied volatity was 29.79, the open interest changed by 0 which decreased total open position to 47
On 6 Feb ONGC was trading at 268.95. The strike last trading price was 11.5, which was 0.9 higher than the previous day. The implied volatity was 30.82, the open interest changed by 0 which decreased total open position to 48
On 5 Feb ONGC was trading at 269.20. The strike last trading price was 10.6, which was -0.5 lower than the previous day. The implied volatity was 29.11, the open interest changed by 1 which increased total open position to 47
On 4 Feb ONGC was trading at 266.95. The strike last trading price was 11.15, which was -8.35 lower than the previous day. The implied volatity was 27.28, the open interest changed by 32 which increased total open position to 45
On 3 Feb ONGC was trading at 257.00. The strike last trading price was 19.5, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 2 Feb ONGC was trading at 253.95. The strike last trading price was 19.5, which was 0.5 higher than the previous day. The implied volatity was 31.65, the open interest changed by 0 which decreased total open position to 14
On 1 Feb ONGC was trading at 254.30. The strike last trading price was 19, which was 7.88 higher than the previous day. The implied volatity was 30.11, the open interest changed by 2 which increased total open position to 15
On 30 Jan ONGC was trading at 268.96. The strike last trading price was 11.12, which was 1.18 higher than the previous day. The implied volatity was 28.7, the open interest changed by 10 which increased total open position to 13
On 29 Jan ONGC was trading at 275.39. The strike last trading price was 9.94, which was -25.35 lower than the previous day. The implied volatity was 32.24, the open interest changed by 2 which increased total open position to 2
On 28 Jan ONGC was trading at 268.58. The strike last trading price was 35.29, 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
