ONGC
Oil And Natural Gas Corp.
Historical option data for ONGC
02 Mar 2026 04:11 PM IST
| ONGC 30-MAR-2026 279 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.6
Vega: 0.3
Theta: -0.2
Gamma: 0.02
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 2 Mar | 282.20 | 11.2 | 1.7 | 28.27 | 799 | 68 | 161 | |||||||||
| 27 Feb | 279.70 | 9.5 | 0.2 | 25.42 | 211 | -8 | 93 | |||||||||
| 26 Feb | 280.10 | 9.45 | 1.05 | 23.15 | 297 | -9 | 101 | |||||||||
| 25 Feb | 277.45 | 8.25 | -1.1 | 23.68 | 208 | 66 | 110 | |||||||||
| 24 Feb | 276.50 | 9.6 | 0.45 | 27.31 | 71 | 29 | 46 | |||||||||
| 23 Feb | 275.65 | 9.1 | -1 | 27.1 | 8 | -2 | 17 | |||||||||
| 20 Feb | 278.65 | 10.05 | 3.6 | 25.06 | 35 | 18 | 18 | |||||||||
| 19 Feb | 274.65 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 264.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 271.85 | 11.1 | 4.55 | - | 0 | 0 | 6 | |||||||||
| 16 Feb | 271.55 | 11.1 | 4.55 | - | 0 | 0 | 6 | |||||||||
| 13 Feb | 267.40 | 11.1 | 4.55 | - | 0 | 0 | 6 | |||||||||
|
|
||||||||||||||||
| 12 Feb | 276.35 | 11.1 | 4.55 | 27.25 | 1 | 0 | 6 | |||||||||
| 11 Feb | 274.60 | 6.55 | 3.23 | 17.55 | 8 | 6 | 6 | |||||||||
| 10 Feb | 272.15 | 3.32 | 0 | 1.31 | 0 | 0 | 0 | |||||||||
| 9 Feb | 266.60 | 3.32 | 0 | 2.62 | 0 | 0 | 0 | |||||||||
| 6 Feb | 268.95 | 3.32 | 0 | 2.12 | 0 | 0 | 0 | |||||||||
| 5 Feb | 269.20 | 3.32 | 0 | 2.04 | 0 | 0 | 0 | |||||||||
| 4 Feb | 266.95 | 3.32 | 0 | 2.62 | 0 | 0 | 0 | |||||||||
| 3 Feb | 257.00 | 3.32 | 0 | 5.08 | 0 | 0 | 0 | |||||||||
| 2 Feb | 253.95 | 3.32 | 0 | 5.83 | 0 | 0 | 0 | |||||||||
| 1 Feb | 254.30 | 3.32 | 0 | 5.71 | 0 | 0 | 0 | |||||||||
| 30 Jan | 268.96 | 3.32 | 0 | 2.01 | 0 | 0 | 0 | |||||||||
| 29 Jan | 275.39 | 3.32 | 0 | 0.13 | 0 | 0 | 0 | |||||||||
| 28 Jan | 268.58 | 3.32 | 0 | - | 0 | 0 | 0 | |||||||||
For Oil And Natural Gas Corp. - strike price 279 expiring on 30MAR2026
Delta for 279 CE is 0.6
Historical price for 279 CE is as follows
On 2 Mar ONGC was trading at 282.20. The strike last trading price was 11.2, which was 1.7 higher than the previous day. The implied volatity was 28.27, the open interest changed by 68 which increased total open position to 161
On 27 Feb ONGC was trading at 279.70. The strike last trading price was 9.5, which was 0.2 higher than the previous day. The implied volatity was 25.42, the open interest changed by -8 which decreased total open position to 93
On 26 Feb ONGC was trading at 280.10. The strike last trading price was 9.45, which was 1.05 higher than the previous day. The implied volatity was 23.15, the open interest changed by -9 which decreased total open position to 101
On 25 Feb ONGC was trading at 277.45. The strike last trading price was 8.25, which was -1.1 lower than the previous day. The implied volatity was 23.68, the open interest changed by 66 which increased total open position to 110
On 24 Feb ONGC was trading at 276.50. The strike last trading price was 9.6, which was 0.45 higher than the previous day. The implied volatity was 27.31, the open interest changed by 29 which increased total open position to 46
On 23 Feb ONGC was trading at 275.65. The strike last trading price was 9.1, which was -1 lower than the previous day. The implied volatity was 27.1, the open interest changed by -2 which decreased total open position to 17
On 20 Feb ONGC was trading at 278.65. The strike last trading price was 10.05, which was 3.6 higher than the previous day. The implied volatity was 25.06, the open interest changed by 18 which increased total open position to 18
On 19 Feb ONGC was trading at 274.65. 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 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 11.1, which was 4.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 16 Feb ONGC was trading at 271.55. The strike last trading price was 11.1, which was 4.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 13 Feb ONGC was trading at 267.40. The strike last trading price was 11.1, which was 4.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 12 Feb ONGC was trading at 276.35. The strike last trading price was 11.1, which was 4.55 higher than the previous day. The implied volatity was 27.25, the open interest changed by 0 which decreased total open position to 6
On 11 Feb ONGC was trading at 274.60. The strike last trading price was 6.55, which was 3.23 higher than the previous day. The implied volatity was 17.55, the open interest changed by 6 which increased total open position to 6
On 10 Feb ONGC was trading at 272.15. The strike last trading price was 3.32, which was 0 lower than the previous day. The implied volatity was 1.31, 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 3.32, which was 0 lower than the previous day. The implied volatity was 2.62, 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 3.32, which was 0 lower than the previous day. The implied volatity was 2.12, 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 3.32, which was 0 lower than the previous day. The implied volatity was 2.04, 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 3.32, which was 0 lower than the previous day. The implied volatity was 2.62, 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 3.32, which was 0 lower than the previous day. The implied volatity was 5.08, 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 3.32, which was 0 lower than the previous day. The implied volatity was 5.83, 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 3.32, which was 0 lower than the previous day. The implied volatity was 5.71, 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 3.32, which was 0 lower than the previous day. The implied volatity was 2.01, 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 3.32, which was 0 lower than the previous day. The implied volatity was 0.13, 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 3.32, 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 30MAR2026 279 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.41
Vega: 0.3
Theta: -0.16
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 2 Mar | 282.20 | 8.75 | 0.65 | 35.31 | 1,443 | 101 | 228 |
| 27 Feb | 279.70 | 8.1 | 0.65 | 28.73 | 345 | 9 | 126 |
| 26 Feb | 280.10 | 7.45 | -1.1 | 27.58 | 430 | 28 | 117 |
| 25 Feb | 277.45 | 8.6 | -1.15 | 27.03 | 162 | 32 | 56 |
| 24 Feb | 276.50 | 9.45 | -1.4 | 29.2 | 50 | 10 | 24 |
| 23 Feb | 275.65 | 10.85 | 1.4 | 31.39 | 16 | 4 | 13 |
| 20 Feb | 278.65 | 9.45 | -9.4 | 29.4 | 38 | 8 | 8 |
| 19 Feb | 274.65 | 0 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 264.60 | - | - | - | 0 | 0 | 0 |
| 17 Feb | 271.85 | 31.45 | 0 | - | 0 | 0 | 0 |
| 16 Feb | 271.55 | 31.45 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 267.40 | 31.45 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 276.35 | 31.45 | 0 | 0.35 | 0 | 0 | 0 |
| 11 Feb | 274.60 | 31.45 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 272.15 | 31.45 | 0 | - | 0 | 0 | 0 |
| 9 Feb | 266.60 | 31.45 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 268.95 | 31.45 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 269.20 | 31.45 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 266.95 | 31.45 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 257.00 | 31.45 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 253.95 | 31.45 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 254.30 | 31.45 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 268.96 | 31.45 | 0 | 0.08 | 0 | 0 | 0 |
| 29 Jan | 275.39 | 31.45 | 0 | 0.15 | 0 | 0 | 0 |
| 28 Jan | 268.58 | 0 | 0 | - | 0 | 0 | 0 |
For Oil And Natural Gas Corp. - strike price 279 expiring on 30MAR2026
Delta for 279 PE is -0.41
Historical price for 279 PE is as follows
On 2 Mar ONGC was trading at 282.20. The strike last trading price was 8.75, which was 0.65 higher than the previous day. The implied volatity was 35.31, the open interest changed by 101 which increased total open position to 228
On 27 Feb ONGC was trading at 279.70. The strike last trading price was 8.1, which was 0.65 higher than the previous day. The implied volatity was 28.73, the open interest changed by 9 which increased total open position to 126
On 26 Feb ONGC was trading at 280.10. The strike last trading price was 7.45, which was -1.1 lower than the previous day. The implied volatity was 27.58, the open interest changed by 28 which increased total open position to 117
On 25 Feb ONGC was trading at 277.45. The strike last trading price was 8.6, which was -1.15 lower than the previous day. The implied volatity was 27.03, the open interest changed by 32 which increased total open position to 56
On 24 Feb ONGC was trading at 276.50. The strike last trading price was 9.45, which was -1.4 lower than the previous day. The implied volatity was 29.2, the open interest changed by 10 which increased total open position to 24
On 23 Feb ONGC was trading at 275.65. The strike last trading price was 10.85, which was 1.4 higher than the previous day. The implied volatity was 31.39, the open interest changed by 4 which increased total open position to 13
On 20 Feb ONGC was trading at 278.65. The strike last trading price was 9.45, which was -9.4 lower than the previous day. The implied volatity was 29.4, the open interest changed by 8 which increased total open position to 8
On 19 Feb ONGC was trading at 274.65. 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 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 31.45, 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 31.45, 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 31.45, 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 31.45, 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 11 Feb ONGC was trading at 274.60. The strike last trading price was 31.45, 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 31.45, 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 31.45, 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 31.45, 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 31.45, 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 31.45, 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 31.45, 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 Feb ONGC was trading at 253.95. The strike last trading price was 31.45, 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 1 Feb ONGC was trading at 254.30. The strike last trading price was 31.45, 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 Jan ONGC was trading at 268.96. The strike last trading price was 31.45, which was 0 lower than the previous day. The implied volatity was 0.08, 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 31.45, which was 0 lower than the previous day. The implied volatity was 0.15, 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
