ONGC
Oil And Natural Gas Corp.
Historical option data for ONGC
12 Mar 2026 04:11 PM IST
| ONGC 30-MAR-2026 274 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.47
Vega: 0.24
Theta: -0.25
Gamma: 0.02
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 12 Mar | 270.55 | 6.8 | -0.4 | 32.35 | 129 | 11 | 117 | |||||||||
| 11 Mar | 270.75 | 7.2 | 0.45 | 32.98 | 124 | 0 | 106 | |||||||||
| 10 Mar | 269.20 | 6.95 | -2.05 | 31.4 | 125 | -13 | 104 | |||||||||
| 9 Mar | 270.80 | 8.45 | -3.55 | 37.15 | 316 | 66 | 117 | |||||||||
| 6 Mar | 278.95 | 12 | 1.35 | 26.69 | 219 | 23 | 52 | |||||||||
| 5 Mar | 276.35 | 10.65 | -3.45 | 28.39 | 8 | -3 | 29 | |||||||||
| 4 Mar | 276.95 | 13.9 | 0.15 | - | 20 | 0 | 32 | |||||||||
| 2 Mar | 282.20 | 13.9 | 0.15 | 27.05 | 20 | -7 | 34 | |||||||||
| 27 Feb | 279.70 | 13.75 | 1.7 | 29.96 | 22 | -8 | 41 | |||||||||
| 26 Feb | 280.10 | 12.25 | 1.15 | 22.41 | 19 | -11 | 49 | |||||||||
| 25 Feb | 277.45 | 11.1 | -0.85 | 24.06 | 45 | 0 | 60 | |||||||||
| 24 Feb | 276.50 | 12.1 | 0.55 | 26.77 | 100 | 9 | 61 | |||||||||
| 23 Feb | 275.65 | 11.55 | -1.2 | 26.7 | 76 | 24 | 53 | |||||||||
| 20 Feb | 278.65 | 12.75 | 2.15 | 24.76 | 56 | -17 | 29 | |||||||||
| 19 Feb | 274.65 | 10.45 | 2.3 | 24.7 | 67 | 24 | 24 | |||||||||
| 18 Feb | 264.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 271.85 | 8.3 | -0.1 | 21.6 | 1 | 0 | 1 | |||||||||
| 16 Feb | 271.55 | 8.4 | 3.9 | 22.02 | 1 | 0 | 0 | |||||||||
| 13 Feb | 267.40 | 4.5 | 0 | 1.14 | 0 | 0 | 0 | |||||||||
| 12 Feb | 276.35 | 4.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 274.60 | 4.5 | 0 | 0.35 | 0 | 0 | 0 | |||||||||
| 10 Feb | 272.15 | 4.5 | 0 | 0.17 | 0 | 0 | 0 | |||||||||
| 9 Feb | 266.60 | 4.5 | 0 | 1.27 | 0 | 0 | 0 | |||||||||
| 6 Feb | 268.95 | 4.5 | 0 | 0.72 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 5 Feb | 269.20 | 4.5 | 0 | 0.47 | 0 | 0 | 0 | |||||||||
| 4 Feb | 266.95 | 4.5 | 0 | 1.33 | 0 | 0 | 0 | |||||||||
| 3 Feb | 257.00 | 4.5 | 0 | 3.74 | 0 | 0 | 0 | |||||||||
| 2 Feb | 253.95 | 4.5 | 0 | 4.46 | 0 | 0 | 0 | |||||||||
| 1 Feb | 254.30 | 4.5 | 0 | 4.53 | 0 | 0 | 0 | |||||||||
| 30 Jan | 268.96 | 4.5 | 0 | 0.55 | 0 | 0 | 0 | |||||||||
| 29 Jan | 275.39 | 4.5 | 0 | 0.33 | 0 | 0 | 0 | |||||||||
| 28 Jan | 268.58 | 0 | 0 | 0.18 | 0 | 0 | 0 | |||||||||
For Oil And Natural Gas Corp. - strike price 274 expiring on 30MAR2026
Delta for 274 CE is 0.47
Historical price for 274 CE is as follows
On 12 Mar ONGC was trading at 270.55. The strike last trading price was 6.8, which was -0.4 lower than the previous day. The implied volatity was 32.35, the open interest changed by 11 which increased total open position to 117
On 11 Mar ONGC was trading at 270.75. The strike last trading price was 7.2, which was 0.45 higher than the previous day. The implied volatity was 32.98, the open interest changed by 0 which decreased total open position to 106
On 10 Mar ONGC was trading at 269.20. The strike last trading price was 6.95, which was -2.05 lower than the previous day. The implied volatity was 31.4, the open interest changed by -13 which decreased total open position to 104
On 9 Mar ONGC was trading at 270.80. The strike last trading price was 8.45, which was -3.55 lower than the previous day. The implied volatity was 37.15, the open interest changed by 66 which increased total open position to 117
On 6 Mar ONGC was trading at 278.95. The strike last trading price was 12, which was 1.35 higher than the previous day. The implied volatity was 26.69, the open interest changed by 23 which increased total open position to 52
On 5 Mar ONGC was trading at 276.35. The strike last trading price was 10.65, which was -3.45 lower than the previous day. The implied volatity was 28.39, the open interest changed by -3 which decreased total open position to 29
On 4 Mar ONGC was trading at 276.95. The strike last trading price was 13.9, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32
On 2 Mar ONGC was trading at 282.20. The strike last trading price was 13.9, which was 0.15 higher than the previous day. The implied volatity was 27.05, the open interest changed by -7 which decreased total open position to 34
On 27 Feb ONGC was trading at 279.70. The strike last trading price was 13.75, which was 1.7 higher than the previous day. The implied volatity was 29.96, the open interest changed by -8 which decreased total open position to 41
On 26 Feb ONGC was trading at 280.10. The strike last trading price was 12.25, which was 1.15 higher than the previous day. The implied volatity was 22.41, the open interest changed by -11 which decreased total open position to 49
On 25 Feb ONGC was trading at 277.45. The strike last trading price was 11.1, which was -0.85 lower than the previous day. The implied volatity was 24.06, the open interest changed by 0 which decreased total open position to 60
On 24 Feb ONGC was trading at 276.50. The strike last trading price was 12.1, which was 0.55 higher than the previous day. The implied volatity was 26.77, the open interest changed by 9 which increased total open position to 61
On 23 Feb ONGC was trading at 275.65. The strike last trading price was 11.55, which was -1.2 lower than the previous day. The implied volatity was 26.7, the open interest changed by 24 which increased total open position to 53
On 20 Feb ONGC was trading at 278.65. The strike last trading price was 12.75, which was 2.15 higher than the previous day. The implied volatity was 24.76, the open interest changed by -17 which decreased total open position to 29
On 19 Feb ONGC was trading at 274.65. The strike last trading price was 10.45, which was 2.3 higher than the previous day. The implied volatity was 24.7, the open interest changed by 24 which increased total open position to 24
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 8.3, which was -0.1 lower than the previous day. The implied volatity was 21.6, 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 8.4, which was 3.9 higher than the previous day. The implied volatity was 22.02, 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 4.5, which was 0 lower than the previous day. The implied volatity was 1.14, 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 4.5, 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 11 Feb ONGC was trading at 274.60. The strike last trading price was 4.5, which was 0 lower than the previous day. The implied volatity was 0.35, 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 4.5, which was 0 lower than the previous day. The implied volatity was 0.17, 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 4.5, which was 0 lower than the previous day. The implied volatity was 1.27, 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 4.5, which was 0 lower than the previous day. The implied volatity was 0.72, 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 4.5, which was 0 lower than the previous day. The implied volatity was 0.47, 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 4.5, which was 0 lower than the previous day. The implied volatity was 1.33, 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 4.5, which was 0 lower than the previous day. The implied volatity was 3.74, 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 4.5, which was 0 lower than the previous day. The implied volatity was 4.46, 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 4.5, which was 0 lower than the previous day. The implied volatity was 4.53, 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 4.5, which was 0 lower than the previous day. The implied volatity was 0.55, 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 4.5, which was 0 lower than the previous day. The implied volatity was 0.33, 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 0, which was 0 lower than the previous day. The implied volatity was 0.18, the open interest changed by 0 which decreased total open position to 0
| ONGC 30MAR2026 274 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.53
Vega: 0.24
Theta: -0.18
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 12 Mar | 270.55 | 9.15 | -1.15 | 33.6 | 26 | 1 | 38 |
| 11 Mar | 270.75 | 10.3 | 0 | 37.54 | 53 | -15 | 38 |
| 10 Mar | 269.20 | 10.15 | -0.7 | 35.75 | 68 | -29 | 53 |
| 9 Mar | 270.80 | 12.6 | 5.9 | 43.63 | 334 | 19 | 81 |
| 6 Mar | 278.95 | 6.6 | -0.2 | 35.35 | 257 | 19 | 64 |
| 5 Mar | 276.35 | 6.65 | -1.8 | 30.61 | 79 | -20 | 45 |
| 4 Mar | 276.95 | 8.35 | 1.95 | 34.46 | 51 | 18 | 65 |
| 2 Mar | 282.20 | 6.7 | 0.65 | 35.37 | 91 | -8 | 48 |
| 27 Feb | 279.70 | 6 | 0.5 | 28.87 | 31 | -5 | 55 |
| 26 Feb | 280.10 | 5.55 | -1 | 28.06 | 23 | 4 | 59 |
| 25 Feb | 277.45 | 6.4 | -1.05 | 27.26 | 63 | -1 | 55 |
| 24 Feb | 276.50 | 7.1 | -1.65 | 29.05 | 76 | 29 | 56 |
| 23 Feb | 275.65 | 8.75 | 1.75 | 32.32 | 37 | 23 | 27 |
| 20 Feb | 278.65 | 7.05 | -8.55 | 28.87 | 9 | 3 | 3 |
| 19 Feb | 274.65 | 15.6 | 0 | 1.21 | 0 | 0 | 0 |
| 18 Feb | 264.60 | - | - | - | 0 | 0 | 0 |
| 17 Feb | 271.85 | 10.35 | -1.71 | - | 0 | 0 | 2 |
| 16 Feb | 271.55 | 10.35 | -1.71 | - | 0 | 0 | 2 |
| 13 Feb | 267.40 | 10.35 | -1.71 | 23.06 | 2 | 0 | 1 |
| 12 Feb | 276.35 | 12.06 | -22.03 | - | 0 | 0 | 1 |
| 11 Feb | 274.60 | 12.06 | -22.03 | - | 0 | 0 | 1 |
| 10 Feb | 272.15 | 12.06 | -22.03 | - | 0 | 0 | 1 |
| 9 Feb | 266.60 | 12.06 | -22.03 | - | 0 | 0 | 1 |
| 6 Feb | 268.95 | 12.06 | -22.03 | - | 0 | 0 | 1 |
| 5 Feb | 269.20 | 12.06 | -22.03 | - | 0 | 0 | 1 |
| 4 Feb | 266.95 | 12.06 | -22.03 | - | 0 | 0 | 1 |
| 3 Feb | 257.00 | 12.06 | -22.03 | - | 0 | 0 | 1 |
| 2 Feb | 253.95 | 12.06 | -22.03 | - | 0 | 0 | 1 |
| 1 Feb | 254.30 | 12.06 | -22.03 | - | 0 | 0 | 1 |
| 30 Jan | 268.96 | 12.06 | -22.03 | 26.15 | 1 | 0 | 0 |
| 29 Jan | 275.39 | 34.09 | 0 | 1.64 | 0 | 0 | 0 |
| 28 Jan | 268.58 | 0 | 0 | - | 0 | 0 | 0 |
For Oil And Natural Gas Corp. - strike price 274 expiring on 30MAR2026
Delta for 274 PE is -0.53
Historical price for 274 PE is as follows
On 12 Mar ONGC was trading at 270.55. The strike last trading price was 9.15, which was -1.15 lower than the previous day. The implied volatity was 33.6, the open interest changed by 1 which increased total open position to 38
On 11 Mar ONGC was trading at 270.75. The strike last trading price was 10.3, which was 0 lower than the previous day. The implied volatity was 37.54, the open interest changed by -15 which decreased total open position to 38
On 10 Mar ONGC was trading at 269.20. The strike last trading price was 10.15, which was -0.7 lower than the previous day. The implied volatity was 35.75, the open interest changed by -29 which decreased total open position to 53
On 9 Mar ONGC was trading at 270.80. The strike last trading price was 12.6, which was 5.9 higher than the previous day. The implied volatity was 43.63, the open interest changed by 19 which increased total open position to 81
On 6 Mar ONGC was trading at 278.95. The strike last trading price was 6.6, which was -0.2 lower than the previous day. The implied volatity was 35.35, the open interest changed by 19 which increased total open position to 64
On 5 Mar ONGC was trading at 276.35. The strike last trading price was 6.65, which was -1.8 lower than the previous day. The implied volatity was 30.61, the open interest changed by -20 which decreased total open position to 45
On 4 Mar ONGC was trading at 276.95. The strike last trading price was 8.35, which was 1.95 higher than the previous day. The implied volatity was 34.46, the open interest changed by 18 which increased total open position to 65
On 2 Mar ONGC was trading at 282.20. The strike last trading price was 6.7, which was 0.65 higher than the previous day. The implied volatity was 35.37, the open interest changed by -8 which decreased total open position to 48
On 27 Feb ONGC was trading at 279.70. The strike last trading price was 6, which was 0.5 higher than the previous day. The implied volatity was 28.87, the open interest changed by -5 which decreased total open position to 55
On 26 Feb ONGC was trading at 280.10. The strike last trading price was 5.55, which was -1 lower than the previous day. The implied volatity was 28.06, the open interest changed by 4 which increased total open position to 59
On 25 Feb ONGC was trading at 277.45. The strike last trading price was 6.4, which was -1.05 lower than the previous day. The implied volatity was 27.26, the open interest changed by -1 which decreased total open position to 55
On 24 Feb ONGC was trading at 276.50. The strike last trading price was 7.1, which was -1.65 lower than the previous day. The implied volatity was 29.05, the open interest changed by 29 which increased total open position to 56
On 23 Feb ONGC was trading at 275.65. The strike last trading price was 8.75, which was 1.75 higher than the previous day. The implied volatity was 32.32, the open interest changed by 23 which increased total open position to 27
On 20 Feb ONGC was trading at 278.65. The strike last trading price was 7.05, which was -8.55 lower than the previous day. The implied volatity was 28.87, the open interest changed by 3 which increased total open position to 3
On 19 Feb ONGC was trading at 274.65. The strike last trading price was 15.6, which was 0 lower than the previous day. The implied volatity was 1.21, 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 10.35, which was -1.71 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Feb ONGC was trading at 271.55. The strike last trading price was 10.35, which was -1.71 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 13 Feb ONGC was trading at 267.40. The strike last trading price was 10.35, which was -1.71 lower than the previous day. The implied volatity was 23.06, 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 12.06, which was -22.03 lower 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 12.06, which was -22.03 lower 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 12.06, which was -22.03 lower 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 12.06, which was -22.03 lower 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 12.06, which was -22.03 lower 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 12.06, which was -22.03 lower 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 12.06, which was -22.03 lower 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 12.06, which was -22.03 lower 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 12.06, which was -22.03 lower 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 12.06, which was -22.03 lower 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 12.06, which was -22.03 lower than the previous day. The implied volatity was 26.15, 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 34.09, which was 0 lower than the previous day. The implied volatity was 1.64, 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 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
