ONGC
Oil And Natural Gas Corp.
Historical option data for ONGC
25 Feb 2026 04:01 PM IST
| ONGC 30-MAR-2026 275 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.61
Vega: 0.32
Theta: -0.16
Gamma: 0.02
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 25 Feb | 277.45 | 10.4 | -1 | 23.69 | 707 | -29 | 384 | |||||||||
| 24 Feb | 276.50 | 11.7 | 0.6 | 27.29 | 1,053 | 47 | 423 | |||||||||
| 23 Feb | 275.65 | 11.05 | -1.05 | 26.86 | 912 | 194 | 369 | |||||||||
| 20 Feb | 278.65 | 12 | 2.05 | 24.31 | 624 | -99 | 183 | |||||||||
| 19 Feb | 274.65 | 10.2 | 2.4 | 25.48 | 1,078 | 265 | 265 | |||||||||
| 18 Feb | 264.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 271.85 | 8.2 | -0.35 | 22.67 | 110 | 57 | 168 | |||||||||
| 16 Feb | 271.55 | 8.5 | 1.45 | 23.6 | 89 | 8 | 111 | |||||||||
| 13 Feb | 267.40 | 6.95 | -4.5 | 23.48 | 253 | 1 | 101 | |||||||||
| 12 Feb | 276.35 | 11.5 | 0.6 | 22.86 | 181 | 25 | 100 | |||||||||
| 11 Feb | 274.60 | 10.7 | 2.2 | 23.47 | 167 | 53 | 77 | |||||||||
| 10 Feb | 272.15 | 9.3 | 3.5 | 23.44 | 7 | 3 | 25 | |||||||||
| 9 Feb | 266.60 | 5.8 | 2.3 | - | 0 | 0 | 22 | |||||||||
| 6 Feb | 268.95 | 5.8 | 2.3 | - | 0 | 0 | 22 | |||||||||
| 5 Feb | 269.20 | 5.8 | 2.3 | - | 0 | 0 | 22 | |||||||||
| 4 Feb | 266.95 | 5.8 | 2.3 | 19.52 | 2 | 0 | 23 | |||||||||
| 3 Feb | 257.00 | 3.5 | 0.95 | 21.9 | 10 | 6 | 24 | |||||||||
|
|
||||||||||||||||
| 2 Feb | 253.95 | 2.55 | -2.95 | 20.43 | 15 | 8 | 18 | |||||||||
| 1 Feb | 254.30 | 5.5 | -4.04 | 28.81 | 7 | 2 | 9 | |||||||||
| 30 Jan | 268.96 | 9.54 | -1.73 | 24.92 | 7 | 3 | 8 | |||||||||
| 29 Jan | 275.39 | 11.27 | 2.32 | 20.28 | 4 | 2 | 4 | |||||||||
| 28 Jan | 268.58 | 8.95 | 4.88 | 22.73 | 3 | 2 | 2 | |||||||||
For Oil And Natural Gas Corp. - strike price 275 expiring on 30MAR2026
Delta for 275 CE is 0.61
Historical price for 275 CE is as follows
On 25 Feb ONGC was trading at 277.45. The strike last trading price was 10.4, which was -1 lower than the previous day. The implied volatity was 23.69, the open interest changed by -29 which decreased total open position to 384
On 24 Feb ONGC was trading at 276.50. The strike last trading price was 11.7, which was 0.6 higher than the previous day. The implied volatity was 27.29, the open interest changed by 47 which increased total open position to 423
On 23 Feb ONGC was trading at 275.65. The strike last trading price was 11.05, which was -1.05 lower than the previous day. The implied volatity was 26.86, the open interest changed by 194 which increased total open position to 369
On 20 Feb ONGC was trading at 278.65. The strike last trading price was 12, which was 2.05 higher than the previous day. The implied volatity was 24.31, the open interest changed by -99 which decreased total open position to 183
On 19 Feb ONGC was trading at 274.65. The strike last trading price was 10.2, which was 2.4 higher than the previous day. The implied volatity was 25.48, the open interest changed by 265 which increased total open position to 265
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 8.2, which was -0.35 lower than the previous day. The implied volatity was 22.67, the open interest changed by 57 which increased total open position to 168
On 16 Feb ONGC was trading at 271.55. The strike last trading price was 8.5, which was 1.45 higher than the previous day. The implied volatity was 23.6, the open interest changed by 8 which increased total open position to 111
On 13 Feb ONGC was trading at 267.40. The strike last trading price was 6.95, which was -4.5 lower than the previous day. The implied volatity was 23.48, the open interest changed by 1 which increased total open position to 101
On 12 Feb ONGC was trading at 276.35. The strike last trading price was 11.5, which was 0.6 higher than the previous day. The implied volatity was 22.86, the open interest changed by 25 which increased total open position to 100
On 11 Feb ONGC was trading at 274.60. The strike last trading price was 10.7, which was 2.2 higher than the previous day. The implied volatity was 23.47, the open interest changed by 53 which increased total open position to 77
On 10 Feb ONGC was trading at 272.15. The strike last trading price was 9.3, which was 3.5 higher than the previous day. The implied volatity was 23.44, the open interest changed by 3 which increased total open position to 25
On 9 Feb ONGC was trading at 266.60. The strike last trading price was 5.8, which was 2.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 6 Feb ONGC was trading at 268.95. The strike last trading price was 5.8, which was 2.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 5 Feb ONGC was trading at 269.20. The strike last trading price was 5.8, which was 2.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 4 Feb ONGC was trading at 266.95. The strike last trading price was 5.8, which was 2.3 higher than the previous day. The implied volatity was 19.52, the open interest changed by 0 which decreased total open position to 23
On 3 Feb ONGC was trading at 257.00. The strike last trading price was 3.5, which was 0.95 higher than the previous day. The implied volatity was 21.9, the open interest changed by 6 which increased total open position to 24
On 2 Feb ONGC was trading at 253.95. The strike last trading price was 2.55, which was -2.95 lower than the previous day. The implied volatity was 20.43, the open interest changed by 8 which increased total open position to 18
On 1 Feb ONGC was trading at 254.30. The strike last trading price was 5.5, which was -4.04 lower than the previous day. The implied volatity was 28.81, the open interest changed by 2 which increased total open position to 9
On 30 Jan ONGC was trading at 268.96. The strike last trading price was 9.54, which was -1.73 lower than the previous day. The implied volatity was 24.92, the open interest changed by 3 which increased total open position to 8
On 29 Jan ONGC was trading at 275.39. The strike last trading price was 11.27, which was 2.32 higher than the previous day. The implied volatity was 20.28, the open interest changed by 2 which increased total open position to 4
On 28 Jan ONGC was trading at 268.58. The strike last trading price was 8.95, which was 4.88 higher than the previous day. The implied volatity was 22.73, the open interest changed by 2 which increased total open position to 2
| ONGC 30MAR2026 275 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.4
Vega: 0.32
Theta: -0.1
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 25 Feb | 277.45 | 7.1 | -0.85 | 28.13 | 832 | 44 | 232 |
| 24 Feb | 276.50 | 7.75 | -0.85 | 29.73 | 645 | 38 | 194 |
| 23 Feb | 275.65 | 8.6 | 1.05 | 30.52 | 226 | -12 | 155 |
| 20 Feb | 278.65 | 7.65 | -1.2 | 29.42 | 314 | 53 | 168 |
| 19 Feb | 274.65 | 8.85 | -7.35 | 27.8 | 188 | 94 | 94 |
| 18 Feb | 264.60 | - | - | - | 0 | 0 | 0 |
| 17 Feb | 271.85 | 9.1 | -0.5 | 24.93 | 6 | 2 | 103 |
| 16 Feb | 271.55 | 9.6 | -2.35 | 25.63 | 48 | 29 | 98 |
| 13 Feb | 267.40 | 11.95 | 1.8 | 25.82 | 140 | 30 | 67 |
| 12 Feb | 276.35 | 10.2 | -1.6 | 32.16 | 24 | 17 | 35 |
| 11 Feb | 274.60 | 11.75 | -12.75 | 33.7 | 27 | 16 | 18 |
| 10 Feb | 272.15 | 24.5 | 0.5 | - | 0 | 0 | 2 |
| 9 Feb | 266.60 | 24.5 | 0.5 | - | 0 | 0 | 2 |
| 6 Feb | 268.95 | 24.5 | 0.5 | - | 0 | 0 | 2 |
| 5 Feb | 269.20 | 24.5 | 0.5 | - | 0 | 0 | 2 |
| 4 Feb | 266.95 | 24.5 | 0.5 | - | 0 | 0 | 2 |
| 3 Feb | 257.00 | 24.5 | 0.5 | 39.82 | 1 | 0 | 3 |
| 2 Feb | 253.95 | 24 | -1 | 34.67 | 1 | 0 | 2 |
| 1 Feb | 254.30 | 25 | 12.39 | 37.52 | 1 | 0 | 1 |
| 30 Jan | 268.96 | 12.61 | -15.63 | 26.17 | 1 | 0 | 0 |
| 29 Jan | 275.39 | 28.24 | 0 | 1.34 | 0 | 0 | 0 |
| 28 Jan | 268.58 | 0 | 0 | - | 0 | 0 | 0 |
For Oil And Natural Gas Corp. - strike price 275 expiring on 30MAR2026
Delta for 275 PE is -0.4
Historical price for 275 PE is as follows
On 25 Feb ONGC was trading at 277.45. The strike last trading price was 7.1, which was -0.85 lower than the previous day. The implied volatity was 28.13, the open interest changed by 44 which increased total open position to 232
On 24 Feb ONGC was trading at 276.50. The strike last trading price was 7.75, which was -0.85 lower than the previous day. The implied volatity was 29.73, the open interest changed by 38 which increased total open position to 194
On 23 Feb ONGC was trading at 275.65. The strike last trading price was 8.6, which was 1.05 higher than the previous day. The implied volatity was 30.52, the open interest changed by -12 which decreased total open position to 155
On 20 Feb ONGC was trading at 278.65. The strike last trading price was 7.65, which was -1.2 lower than the previous day. The implied volatity was 29.42, the open interest changed by 53 which increased total open position to 168
On 19 Feb ONGC was trading at 274.65. The strike last trading price was 8.85, which was -7.35 lower than the previous day. The implied volatity was 27.8, the open interest changed by 94 which increased total open position to 94
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 9.1, which was -0.5 lower than the previous day. The implied volatity was 24.93, the open interest changed by 2 which increased total open position to 103
On 16 Feb ONGC was trading at 271.55. The strike last trading price was 9.6, which was -2.35 lower than the previous day. The implied volatity was 25.63, the open interest changed by 29 which increased total open position to 98
On 13 Feb ONGC was trading at 267.40. The strike last trading price was 11.95, which was 1.8 higher than the previous day. The implied volatity was 25.82, the open interest changed by 30 which increased total open position to 67
On 12 Feb ONGC was trading at 276.35. The strike last trading price was 10.2, which was -1.6 lower than the previous day. The implied volatity was 32.16, the open interest changed by 17 which increased total open position to 35
On 11 Feb ONGC was trading at 274.60. The strike last trading price was 11.75, which was -12.75 lower than the previous day. The implied volatity was 33.7, the open interest changed by 16 which increased total open position to 18
On 10 Feb ONGC was trading at 272.15. The strike last trading price was 24.5, 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 2
On 9 Feb ONGC was trading at 266.60. The strike last trading price was 24.5, 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 2
On 6 Feb ONGC was trading at 268.95. The strike last trading price was 24.5, 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 2
On 5 Feb ONGC was trading at 269.20. The strike last trading price was 24.5, 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 2
On 4 Feb ONGC was trading at 266.95. The strike last trading price was 24.5, 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 2
On 3 Feb ONGC was trading at 257.00. The strike last trading price was 24.5, which was 0.5 higher than the previous day. The implied volatity was 39.82, the open interest changed by 0 which decreased total open position to 3
On 2 Feb ONGC was trading at 253.95. The strike last trading price was 24, which was -1 lower than the previous day. The implied volatity was 34.67, the open interest changed by 0 which decreased total open position to 2
On 1 Feb ONGC was trading at 254.30. The strike last trading price was 25, which was 12.39 higher than the previous day. The implied volatity was 37.52, 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 12.61, which was -15.63 lower than the previous day. The implied volatity was 26.17, 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 28.24, 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 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
