Historical option data for ONGC
02 Jun 2026 04:10 PM IST
| ONGC 30-Jun-2026 (28d) 275 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.35
Vega: 0
Theta: -0.14
Gamma: 0.01939
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 2 Jun | 265.05 | 4.25 | 0.25 (6.25%) | 25.73 | 2,385 | 77 | 1,173 | |||||||||
| 1 Jun | 264.30 | 3.95 | -1.05 (-21.00%) | 25.92 | 1,559 | 120 | 1,096 | |||||||||
| 29 May | 265.40 | 5 | -3 (-37.50%) | 26.08 | 3,313 | 341 | 975 | |||||||||
| 27 May | 274.05 | 7.7 | -10 (-56.50%) | 23.44 | 1,863 | 616 | 635 | |||||||||
| 26 May | 287.50 | 17.7 | 0.85 (5.04%) | 26.66 | 15 | 7 | 19 | |||||||||
| 25 May | 284.95 | 16.85 | -5.1 (-23.23%) | 27.43 | 6 | 1 | 10 | |||||||||
| 22 May | 290.00 | 21.95 | -2.55 (-10.41%) | 27.66 | 5 | 4 | 9 | |||||||||
| 21 May | 295.85 | 24.5 | 0 (0.00%) | - | 0 | 0 | 5 | |||||||||
| 20 May | 298.30 | 24.5 | 0 (0.00%) | 26.89 | 0 | 0 | 5 | |||||||||
| 19 May | 296.50 | 24.5 | -0.5 (-2.00%) | 26.89 | 3 | 3 | 5 | |||||||||
| 18 May | 297.20 | 25 | 0 (0.00%) | - | 3 | 0 | 2 | |||||||||
| 15 May | 299.35 | 25 | 0 (0.00%) | - | 0 | 0 | 2 | |||||||||
| 14 May | 300.90 | 25 | 0 (0.00%) | 0 | 0 | 0 | 2 | |||||||||
| 13 May | 297.15 | 25 | 0 (0.00%) | 0 | 0 | 0 | 2 | |||||||||
| 12 May | 294.50 | 25 | 8.85 (54.80%) | 0 | 3 | -3 | 2 | |||||||||
| 11 May | 281.00 | 16.15 | -0.1 (-0.62%) | 0 | 4 | 2 | 5 | |||||||||
| 8 May | 279.20 | 16.25 | -9.8 (-37.62%) | 30.27 | 3 | 2 | 2 | |||||||||
| 7 May | 283.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 280.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 289.95 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 292.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 299.55 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 301.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Apr | 301.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 285.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 284.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 286.25 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 283.65 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 283.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 283.35 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 284.05 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 282.75 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 287.55 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 286.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 288.60 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 285.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 286.65 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 281.85 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 287.20 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Oil And Natural Gas Corp. - strike price 275 expiring on 30JUN2026
Delta for 275 CE is 0.35
Historical price for 275 CE is as follows
On 2 Jun ONGC was trading at 265.05. The strike last trading price was 4.25, which was 0.25 higher than the previous day. The implied volatity was 25.73, the open interest changed by 77 which increased total open position to 1173
On 1 Jun ONGC was trading at 264.30. The strike last trading price was 3.95, which was -1.05 lower than the previous day. The implied volatity was 25.92, the open interest changed by 120 which increased total open position to 1096
On 29 May ONGC was trading at 265.40. The strike last trading price was 5, which was -3 lower than the previous day. The implied volatity was 26.08, the open interest changed by 341 which increased total open position to 975
On 27 May ONGC was trading at 274.05. The strike last trading price was 7.7, which was -10 lower than the previous day. The implied volatity was 23.44, the open interest changed by 616 which increased total open position to 635
On 26 May ONGC was trading at 287.50. The strike last trading price was 17.7, which was 0.85 higher than the previous day. The implied volatity was 26.66, the open interest changed by 7 which increased total open position to 19
On 25 May ONGC was trading at 284.95. The strike last trading price was 16.85, which was -5.1 lower than the previous day. The implied volatity was 27.43, the open interest changed by 1 which increased total open position to 10
On 22 May ONGC was trading at 290.00. The strike last trading price was 21.95, which was -2.55 lower than the previous day. The implied volatity was 27.66, the open interest changed by 4 which increased total open position to 9
On 21 May ONGC was trading at 295.85. The strike last trading price was 24.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 20 May ONGC was trading at 298.30. The strike last trading price was 24.5, which was 0 lower than the previous day. The implied volatity was 26.89, the open interest changed by 0 which decreased total open position to 5
On 19 May ONGC was trading at 296.50. The strike last trading price was 24.5, which was -0.5 lower than the previous day. The implied volatity was 26.89, the open interest changed by 3 which increased total open position to 5
On 18 May ONGC was trading at 297.20. The strike last trading price was 25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 15 May ONGC was trading at 299.35. The strike last trading price was 25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 14 May ONGC was trading at 300.90. The strike last trading price was 25, 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 2
On 13 May ONGC was trading at 297.15. The strike last trading price was 25, 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 2
On 12 May ONGC was trading at 294.50. The strike last trading price was 25, which was 8.85 higher than the previous day. The implied volatity was 0, the open interest changed by -3 which decreased total open position to 2
On 11 May ONGC was trading at 281.00. The strike last trading price was 16.15, which was -0.1 lower than the previous day. The implied volatity was 0, the open interest changed by 2 which increased total open position to 5
On 8 May ONGC was trading at 279.20. The strike last trading price was 16.25, which was -9.8 lower than the previous day. The implied volatity was 30.27, the open interest changed by 2 which increased total open position to 2
On 7 May ONGC was trading at 283.90. 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 6 May ONGC was trading at 280.80. 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 5 May ONGC was trading at 289.95. 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 4 May ONGC was trading at 292.90. 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 30 Apr ONGC was trading at 299.55. 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 29 Apr ONGC was trading at 301.40. 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 28 Apr ONGC was trading at 301.30. 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 27 Apr ONGC was trading at 285.90. 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 24 Apr ONGC was trading at 284.80. 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 23 Apr ONGC was trading at 286.25. 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 22 Apr ONGC was trading at 283.65. 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 21 Apr ONGC was trading at 283.10. 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 20 Apr ONGC was trading at 283.35. 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 17 Apr ONGC was trading at 284.05. 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 16 Apr ONGC was trading at 282.75. 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 13 Apr ONGC was trading at 287.55. 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 10 Apr ONGC was trading at 286.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Apr ONGC was trading at 288.60. The strike last trading price was 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 8 Apr ONGC was trading at 285.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Apr ONGC was trading at 286.65. 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 6 Apr ONGC was trading at 281.85. 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 2 Apr ONGC was trading at 287.20. 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
| ONGC 30-Jun-2026 (28d) 275 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.7
Vega: 0
Theta: -0.07
Gamma: 0.02239
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 2 Jun | 265.05 | 11.6 | -1.65 (-12.45%) | 21.03 | 66 | -34 | 483 |
| 1 Jun | 264.30 | 13.45 | 2 (17.47%) | 25.04 | 78 | -34 | 517 |
| 29 May | 265.40 | 11.4 | 3.75 (49.02%) | 20.73 | 1,175 | 4 | 553 |
| 27 May | 274.05 | 8 | 4.4 (122.22%) | 23.49 | 3,444 | 249 | 549 |
| 26 May | 287.50 | 3.7 | -0.5 (-11.90%) | 25.76 | 374 | 114 | 299 |
| 25 May | 284.95 | 4.2 | 0.95 (29.23%) | 24.89 | 161 | 43 | 184 |
| 22 May | 290.00 | 3.25 | 0.7 (27.45%) | 25.11 | 58 | 18 | 141 |
| 21 May | 295.85 | 2.55 | 0.55 (27.50%) | 26.62 | 120 | 98 | 121 |
| 20 May | 298.30 | 2.15 | -0.85 (-28.33%) | 27.11 | 9 | 5 | 22 |
| 19 May | 296.50 | 2.7 | -0.3 (-10.00%) | 27.19 | 9 | 6 | 16 |
| 18 May | 297.20 | 2.85 | 0.85 (42.50%) | 27.78 | 12 | 9 | 10 |
| 15 May | 299.35 | 2.45 | 0 (0.00%) | 27.87 | 0 | 0 | 1 |
| 14 May | 300.90 | 2.45 | -6.35 (-72.16%) | 27.87 | 1 | 0 | 1 |
| 13 May | 297.15 | 8.8 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 12 May | 294.50 | 8.8 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 11 May | 281.00 | 8.8 | -2.65 (-23.14%) | 29.72 | 1 | 1 | 1 |
| 8 May | 279.20 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 283.90 | 0 | 0 | - | 0 | 0 | 0 |
| 6 May | 280.80 | 0 | 0 | - | 0 | 0 | 0 |
| 5 May | 289.95 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 292.90 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Apr | 299.55 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Apr | 301.40 | 0 | 0 | - | 0 | 0 | 0 |
| 28 Apr | 301.30 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Apr | 285.90 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Apr | 284.80 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Apr | 286.25 | 0 | 0 | - | 0 | 0 | 0 |
| 22 Apr | 283.65 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 283.10 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 283.35 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 284.05 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 282.75 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 287.55 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 286.50 | 0 | 0 (0.00%) | 5.01 | 0 | 0 | 0 |
| 9 Apr | 288.60 | 0 | 0 (0.00%) | 4.51 | 0 | 0 | 0 |
| 8 Apr | 285.50 | 0 | 0 (0.00%) | 2.24 | 0 | 0 | 0 |
| 7 Apr | 286.65 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 281.85 | 0 | 0 (0.00%) | 3.14 | 0 | 0 | 0 |
| 2 Apr | 287.20 | 0 | 0 (0.00%) | 3.99 | 0 | 0 | 0 |
For Oil And Natural Gas Corp. - strike price 275 expiring on 30JUN2026
Delta for 275 PE is -0.7
Historical price for 275 PE is as follows
On 2 Jun ONGC was trading at 265.05. The strike last trading price was 11.6, which was -1.65 lower than the previous day. The implied volatity was 21.03, the open interest changed by -34 which decreased total open position to 483
On 1 Jun ONGC was trading at 264.30. The strike last trading price was 13.45, which was 2 higher than the previous day. The implied volatity was 25.04, the open interest changed by -34 which decreased total open position to 517
On 29 May ONGC was trading at 265.40. The strike last trading price was 11.4, which was 3.75 higher than the previous day. The implied volatity was 20.73, the open interest changed by 4 which increased total open position to 553
On 27 May ONGC was trading at 274.05. The strike last trading price was 8, which was 4.4 higher than the previous day. The implied volatity was 23.49, the open interest changed by 249 which increased total open position to 549
On 26 May ONGC was trading at 287.50. The strike last trading price was 3.7, which was -0.5 lower than the previous day. The implied volatity was 25.76, the open interest changed by 114 which increased total open position to 299
On 25 May ONGC was trading at 284.95. The strike last trading price was 4.2, which was 0.95 higher than the previous day. The implied volatity was 24.89, the open interest changed by 43 which increased total open position to 184
On 22 May ONGC was trading at 290.00. The strike last trading price was 3.25, which was 0.7 higher than the previous day. The implied volatity was 25.11, the open interest changed by 18 which increased total open position to 141
On 21 May ONGC was trading at 295.85. The strike last trading price was 2.55, which was 0.55 higher than the previous day. The implied volatity was 26.62, the open interest changed by 98 which increased total open position to 121
On 20 May ONGC was trading at 298.30. The strike last trading price was 2.15, which was -0.85 lower than the previous day. The implied volatity was 27.11, the open interest changed by 5 which increased total open position to 22
On 19 May ONGC was trading at 296.50. The strike last trading price was 2.7, which was -0.3 lower than the previous day. The implied volatity was 27.19, the open interest changed by 6 which increased total open position to 16
On 18 May ONGC was trading at 297.20. The strike last trading price was 2.85, which was 0.85 higher than the previous day. The implied volatity was 27.78, the open interest changed by 9 which increased total open position to 10
On 15 May ONGC was trading at 299.35. The strike last trading price was 2.45, which was 0 lower than the previous day. The implied volatity was 27.87, the open interest changed by 0 which decreased total open position to 1
On 14 May ONGC was trading at 300.90. The strike last trading price was 2.45, which was -6.35 lower than the previous day. The implied volatity was 27.87, the open interest changed by 0 which decreased total open position to 1
On 13 May ONGC was trading at 297.15. The strike last trading price was 8.8, 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 1
On 12 May ONGC was trading at 294.50. The strike last trading price was 8.8, 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 1
On 11 May ONGC was trading at 281.00. The strike last trading price was 8.8, which was -2.65 lower than the previous day. The implied volatity was 29.72, the open interest changed by 1 which increased total open position to 1
On 8 May ONGC was trading at 279.20. 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 7 May ONGC was trading at 283.90. 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 6 May ONGC was trading at 280.80. 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 5 May ONGC was trading at 289.95. 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 4 May ONGC was trading at 292.90. 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 30 Apr ONGC was trading at 299.55. 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 29 Apr ONGC was trading at 301.40. 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 28 Apr ONGC was trading at 301.30. 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 27 Apr ONGC was trading at 285.90. 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 24 Apr ONGC was trading at 284.80. 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 23 Apr ONGC was trading at 286.25. 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 22 Apr ONGC was trading at 283.65. 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 21 Apr ONGC was trading at 283.10. 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 20 Apr ONGC was trading at 283.35. 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 17 Apr ONGC was trading at 284.05. 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 16 Apr ONGC was trading at 282.75. 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 13 Apr ONGC was trading at 287.55. 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 10 Apr ONGC was trading at 286.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.01, the open interest changed by 0 which decreased total open position to 0
On 9 Apr ONGC was trading at 288.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.51, the open interest changed by 0 which decreased total open position to 0
On 8 Apr ONGC was trading at 285.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.24, the open interest changed by 0 which decreased total open position to 0
On 7 Apr ONGC was trading at 286.65. The strike last trading price was 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 6 Apr ONGC was trading at 281.85. The strike last trading price was 0, 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 2 Apr ONGC was trading at 287.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.99, the open interest changed by 0 which decreased total open position to 0
