ONGC
Oil And Natural Gas Corp.
Historical option data for ONGC
24 Apr 2026 01:28 PM IST
| ONGC 28-Apr-2026 (4d) 280 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.82
Vega: 0
Theta: -0.21
Gamma: 0.04013
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 285.65 | 6.5 | -1 | 20.97 | 103 | -14 | 713 | |||||||||
| 23 Apr | 286.25 | 7.65 | 1.5500000000000007 | 24.1 | 361 | -90 | 727 | |||||||||
| 22 Apr | 283.65 | 6.1 | 0.04999999999999982 | 25.61 | 654 | -47 | 820 | |||||||||
| 21 Apr | 283.10 | 6.1 | -0.6500000000000004 | 25.82 | 553 | 3 | 876 | |||||||||
| 20 Apr | 283.35 | 6.35 | -1.25 | 26.4 | 612 | -43 | 872 | |||||||||
| 17 Apr | 284.05 | 7.6 | 0.5 | 25.49 | 735 | -86 | 913 | |||||||||
| 16 Apr | 282.75 | 7.2 | -2.999999999999999 | 26.24 | 533 | -12 | 999 | |||||||||
| 15 Apr | 287.60 | 10 | -1.1999999999999993 | 25 | 529 | 58 | 1,015 | |||||||||
| 13 Apr | 287.55 | 11.2 | 0.049999999999998934 | 28.91 | 1,589 | 64 | 960 | |||||||||
| 10 Apr | 286.50 | 10.95 | -2.5500000000000007 | 25.88 | 314 | -50 | 897 | |||||||||
| 9 Apr | 288.60 | 13.7 | 2.15 | 29.63 | 418 | -16 | 946 | |||||||||
| 8 Apr | 285.50 | 11.7 | -0.8 | 28.22 | 5,193 | 129 | 961 | |||||||||
| 7 Apr | 286.65 | 12.8 | 2.5 | 30.02 | 1,404 | -28 | 832 | |||||||||
| 6 Apr | 281.85 | 10.2 | -3.45 | 31.38 | 720 | -53 | 858 | |||||||||
| 2 Apr | 287.20 | 13.85 | -1.1 | 30.81 | 663 | 18 | 914 | |||||||||
| 1 Apr | 288.05 | 14.9 | 0.85 | 30.49 | 827 | -114 | 896 | |||||||||
| 30 Mar | 284.65 | 14.35 | 1.5 | 32.91 | 2,196 | -109 | 1,014 | |||||||||
| 27 Mar | 281.95 | 12.85 | 6.55 | 33.32 | 6,482 | 424 | 1,123 | |||||||||
| 25 Mar | 270.20 | 6.5 | 0.4 | 29.67 | 422 | 30 | 698 | |||||||||
| 24 Mar | 268.05 | 6.3 | 0.4 | 29.99 | 775 | -31 | 672 | |||||||||
| 23 Mar | 265.45 | 5.9 | 0.4 | 31.81 | 402 | 13 | 727 | |||||||||
| 20 Mar | 265.40 | 5.5 | -1.3 | 28.93 | 349 | 65 | 712 | |||||||||
| 19 Mar | 269.10 | 6.8 | 2.1 | 28.44 | 385 | 129 | 644 | |||||||||
| 18 Mar | 265.00 | 4.65 | -0.25 | 26.47 | 104 | 28 | 515 | |||||||||
| 17 Mar | 264.75 | 5 | 0 | 26.56 | 189 | 44 | 487 | |||||||||
| 16 Mar | 260.45 | 4.8 | -1.7 | 30.51 | 153 | 27 | 443 | |||||||||
| 13 Mar | 264.10 | 6.55 | -2.5 | 30.69 | 88 | 53 | 415 | |||||||||
| 12 Mar | 270.55 | 9.2 | -0.35 | 30.36 | 89 | -6 | 362 | |||||||||
| 11 Mar | 270.75 | 9.5 | 0.8 | 30.74 | 66 | 40 | 363 | |||||||||
| 10 Mar | 269.20 | 8.6 | -2.25 | 28.28 | 85 | 19 | 324 | |||||||||
| 9 Mar | 270.80 | 10 | -3.2 | 31.97 | 358 | 108 | 299 | |||||||||
| 6 Mar | 278.95 | 13.4 | 1.65 | 26.81 | 103 | 16 | 191 | |||||||||
|
|
||||||||||||||||
| 5 Mar | 276.35 | 12.45 | -0.75 | 28.35 | 169 | 25 | 164 | |||||||||
| 4 Mar | 276.95 | 13.2 | -2.2 | 31.12 | 46 | 10 | 138 | |||||||||
| 2 Mar | 282.20 | 14.95 | 1.45 | 26.95 | 180 | 110 | 128 | |||||||||
| 27 Feb | 279.70 | 13.5 | 1.5 | 25.82 | 14 | 5 | 17 | |||||||||
| 26 Feb | 280.10 | 12 | 1 | 20.98 | 16 | 2 | 8 | |||||||||
| 25 Feb | 277.45 | 11 | -1.5 | 21.99 | 4 | 1 | 5 | |||||||||
| 24 Feb | 276.50 | 12.5 | 5.5 | - | 0 | 0 | 4 | |||||||||
| 23 Feb | 275.65 | 12.5 | 5.5 | - | 0 | 0 | 4 | |||||||||
| 20 Feb | 278.65 | 12.5 | 5.5 | 23.04 | 1 | 0 | 3 | |||||||||
| 19 Feb | 274.65 | 7 | -3 | 15.42 | 3 | 2 | 2 | |||||||||
| 18 Feb | 264.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 271.85 | 5.36 | 0 | 0.81 | 0 | 0 | 0 | |||||||||
| 16 Feb | 271.55 | 5.36 | 0 | 0.95 | 0 | 0 | 0 | |||||||||
| 13 Feb | 267.40 | 5.36 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 276.35 | 5.36 | 0 | 0.18 | 0 | 0 | 0 | |||||||||
| 11 Feb | 274.60 | 5.36 | 0 | 0.19 | 0 | 0 | 0 | |||||||||
| 10 Feb | 272.15 | 5.36 | 0 | 1.71 | 0 | 0 | 0 | |||||||||
| 9 Feb | 266.60 | 5.36 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 268.95 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 269.20 | 5.36 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 266.95 | - | - | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 257.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 253.95 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 254.30 | 5.36 | 0 | 0.73 | 0 | 0 | 0 | |||||||||
| 30 Jan | 268.96 | 5.36 | 0 | 0.52 | 0 | 0 | 0 | |||||||||
| 29 Jan | 275.39 | 5.36 | 0 | - | 0 | 0 | 0 | |||||||||
For Oil And Natural Gas Corp. - strike price 280 expiring on 28APR2026
Delta for 280 CE is 0.82
Historical price for 280 CE is as follows
On 24 Apr ONGC was trading at 285.65. The strike last trading price was 6.5, which was -1 lower than the previous day. The implied volatity was 20.97, the open interest changed by -14 which decreased total open position to 713
On 23 Apr ONGC was trading at 286.25. The strike last trading price was 7.65, which was 1.5500000000000007 higher than the previous day. The implied volatity was 24.1, the open interest changed by -90 which decreased total open position to 727
On 22 Apr ONGC was trading at 283.65. The strike last trading price was 6.1, which was 0.04999999999999982 higher than the previous day. The implied volatity was 25.61, the open interest changed by -47 which decreased total open position to 820
On 21 Apr ONGC was trading at 283.10. The strike last trading price was 6.1, which was -0.6500000000000004 lower than the previous day. The implied volatity was 25.82, the open interest changed by 3 which increased total open position to 876
On 20 Apr ONGC was trading at 283.35. The strike last trading price was 6.35, which was -1.25 lower than the previous day. The implied volatity was 26.4, the open interest changed by -43 which decreased total open position to 872
On 17 Apr ONGC was trading at 284.05. The strike last trading price was 7.6, which was 0.5 higher than the previous day. The implied volatity was 25.49, the open interest changed by -86 which decreased total open position to 913
On 16 Apr ONGC was trading at 282.75. The strike last trading price was 7.2, which was -2.999999999999999 lower than the previous day. The implied volatity was 26.24, the open interest changed by -12 which decreased total open position to 999
On 15 Apr ONGC was trading at 287.60. The strike last trading price was 10, which was -1.1999999999999993 lower than the previous day. The implied volatity was 25, the open interest changed by 58 which increased total open position to 1015
On 13 Apr ONGC was trading at 287.55. The strike last trading price was 11.2, which was 0.049999999999998934 higher than the previous day. The implied volatity was 28.91, the open interest changed by 64 which increased total open position to 960
On 10 Apr ONGC was trading at 286.50. The strike last trading price was 10.95, which was -2.5500000000000007 lower than the previous day. The implied volatity was 25.88, the open interest changed by -50 which decreased total open position to 897
On 9 Apr ONGC was trading at 288.60. The strike last trading price was 13.7, which was 2.15 higher than the previous day. The implied volatity was 29.63, the open interest changed by -16 which decreased total open position to 946
On 8 Apr ONGC was trading at 285.50. The strike last trading price was 11.7, which was -0.8 lower than the previous day. The implied volatity was 28.22, the open interest changed by 129 which increased total open position to 961
On 7 Apr ONGC was trading at 286.65. The strike last trading price was 12.8, which was 2.5 higher than the previous day. The implied volatity was 30.02, the open interest changed by -28 which decreased total open position to 832
On 6 Apr ONGC was trading at 281.85. The strike last trading price was 10.2, which was -3.45 lower than the previous day. The implied volatity was 31.38, the open interest changed by -53 which decreased total open position to 858
On 2 Apr ONGC was trading at 287.20. The strike last trading price was 13.85, which was -1.1 lower than the previous day. The implied volatity was 30.81, the open interest changed by 18 which increased total open position to 914
On 1 Apr ONGC was trading at 288.05. The strike last trading price was 14.9, which was 0.85 higher than the previous day. The implied volatity was 30.49, the open interest changed by -114 which decreased total open position to 896
On 30 Mar ONGC was trading at 284.65. The strike last trading price was 14.35, which was 1.5 higher than the previous day. The implied volatity was 32.91, the open interest changed by -109 which decreased total open position to 1014
On 27 Mar ONGC was trading at 281.95. The strike last trading price was 12.85, which was 6.55 higher than the previous day. The implied volatity was 33.32, the open interest changed by 424 which increased total open position to 1123
On 25 Mar ONGC was trading at 270.20. The strike last trading price was 6.5, which was 0.4 higher than the previous day. The implied volatity was 29.67, the open interest changed by 30 which increased total open position to 698
On 24 Mar ONGC was trading at 268.05. The strike last trading price was 6.3, which was 0.4 higher than the previous day. The implied volatity was 29.99, the open interest changed by -31 which decreased total open position to 672
On 23 Mar ONGC was trading at 265.45. The strike last trading price was 5.9, which was 0.4 higher than the previous day. The implied volatity was 31.81, the open interest changed by 13 which increased total open position to 727
On 20 Mar ONGC was trading at 265.40. The strike last trading price was 5.5, which was -1.3 lower than the previous day. The implied volatity was 28.93, the open interest changed by 65 which increased total open position to 712
On 19 Mar ONGC was trading at 269.10. The strike last trading price was 6.8, which was 2.1 higher than the previous day. The implied volatity was 28.44, the open interest changed by 129 which increased total open position to 644
On 18 Mar ONGC was trading at 265.00. The strike last trading price was 4.65, which was -0.25 lower than the previous day. The implied volatity was 26.47, the open interest changed by 28 which increased total open position to 515
On 17 Mar ONGC was trading at 264.75. The strike last trading price was 5, which was 0 lower than the previous day. The implied volatity was 26.56, the open interest changed by 44 which increased total open position to 487
On 16 Mar ONGC was trading at 260.45. The strike last trading price was 4.8, which was -1.7 lower than the previous day. The implied volatity was 30.51, the open interest changed by 27 which increased total open position to 443
On 13 Mar ONGC was trading at 264.10. The strike last trading price was 6.55, which was -2.5 lower than the previous day. The implied volatity was 30.69, the open interest changed by 53 which increased total open position to 415
On 12 Mar ONGC was trading at 270.55. The strike last trading price was 9.2, which was -0.35 lower than the previous day. The implied volatity was 30.36, the open interest changed by -6 which decreased total open position to 362
On 11 Mar ONGC was trading at 270.75. The strike last trading price was 9.5, which was 0.8 higher than the previous day. The implied volatity was 30.74, the open interest changed by 40 which increased total open position to 363
On 10 Mar ONGC was trading at 269.20. The strike last trading price was 8.6, which was -2.25 lower than the previous day. The implied volatity was 28.28, the open interest changed by 19 which increased total open position to 324
On 9 Mar ONGC was trading at 270.80. The strike last trading price was 10, which was -3.2 lower than the previous day. The implied volatity was 31.97, the open interest changed by 108 which increased total open position to 299
On 6 Mar ONGC was trading at 278.95. The strike last trading price was 13.4, which was 1.65 higher than the previous day. The implied volatity was 26.81, the open interest changed by 16 which increased total open position to 191
On 5 Mar ONGC was trading at 276.35. The strike last trading price was 12.45, which was -0.75 lower than the previous day. The implied volatity was 28.35, the open interest changed by 25 which increased total open position to 164
On 4 Mar ONGC was trading at 276.95. The strike last trading price was 13.2, which was -2.2 lower than the previous day. The implied volatity was 31.12, the open interest changed by 10 which increased total open position to 138
On 2 Mar ONGC was trading at 282.20. The strike last trading price was 14.95, which was 1.45 higher than the previous day. The implied volatity was 26.95, the open interest changed by 110 which increased total open position to 128
On 27 Feb ONGC was trading at 279.70. The strike last trading price was 13.5, which was 1.5 higher than the previous day. The implied volatity was 25.82, the open interest changed by 5 which increased total open position to 17
On 26 Feb ONGC was trading at 280.10. The strike last trading price was 12, which was 1 higher than the previous day. The implied volatity was 20.98, the open interest changed by 2 which increased total open position to 8
On 25 Feb ONGC was trading at 277.45. The strike last trading price was 11, which was -1.5 lower than the previous day. The implied volatity was 21.99, the open interest changed by 1 which increased total open position to 5
On 24 Feb ONGC was trading at 276.50. The strike last trading price was 12.5, which was 5.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 23 Feb ONGC was trading at 275.65. The strike last trading price was 12.5, which was 5.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 20 Feb ONGC was trading at 278.65. The strike last trading price was 12.5, which was 5.5 higher than the previous day. The implied volatity was 23.04, the open interest changed by 0 which decreased total open position to 3
On 19 Feb ONGC was trading at 274.65. The strike last trading price was 7, which was -3 lower than the previous day. The implied volatity was 15.42, the open interest changed by 2 which increased total open position to 2
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 5.36, which was 0 lower than the previous day. The implied volatity was 0.81, 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 5.36, which was 0 lower than the previous day. The implied volatity was 0.95, 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 5.36, 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 5.36, 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
On 11 Feb ONGC was trading at 274.60. The strike last trading price was 5.36, which was 0 lower than the previous day. The implied volatity was 0.19, 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 5.36, which was 0 lower than the previous day. The implied volatity was 1.71, 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 5.36, 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 -, 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 5 Feb ONGC was trading at 269.20. The strike last trading price was 5.36, 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 -, 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 3 Feb ONGC was trading at 257.00. 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 2 Feb ONGC was trading at 253.95. 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 1 Feb ONGC was trading at 254.30. The strike last trading price was 5.36, which was 0 lower than the previous day. The implied volatity was 0.73, 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 5.36, which was 0 lower than the previous day. The implied volatity was 0.52, 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 5.36, 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 28-Apr-2026 (4d) 280 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.23
Vega: 0
Theta: -0.23
Gamma: 0.04005
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 285.65 | 1 | 0.15000000000000002 | 23.95 | 1,148 | -2 | 1,284 |
| 23 Apr | 286.25 | 0.75 | -0.8 | 21.73 | 1,135 | -2 | 1,289 |
| 22 Apr | 283.65 | 1.55 | -0.5999999999999999 | 19.58 | 1,233 | -81 | 1,287 |
| 21 Apr | 283.10 | 2.15 | -0.5500000000000003 | 22.98 | 910 | 37 | 1,372 |
| 20 Apr | 283.35 | 2.7 | -0.04999999999999982 | 24.89 | 1,351 | -74 | 1,340 |
| 17 Apr | 284.05 | 2.65 | -0.8999999999999999 | 22.93 | 1,505 | -33 | 1,415 |
| 16 Apr | 282.75 | 3.55 | 0.9499999999999997 | 24.33 | 1,794 | -163 | 1,450 |
| 15 Apr | 287.60 | 2.7 | -0.75 | 26.87 | 1,967 | 141 | 1,613 |
| 13 Apr | 287.55 | 3.4 | -0.30000000000000027 | 28.17 | 3,027 | -221 | 1,468 |
| 10 Apr | 286.50 | 3.75 | 0.1499999999999999 | 27 | 1,509 | 29 | 1,694 |
| 9 Apr | 288.60 | 3.5 | -1.1 | 28.97 | 1,279 | 56 | 1,661 |
| 8 Apr | 285.50 | 4.45 | -1 | 28.27 | 6,277 | 402 | 1,612 |
| 7 Apr | 286.65 | 5.3 | -1.85 | 32.43 | 1,852 | 70 | 1,203 |
| 6 Apr | 281.85 | 7.2 | 0.95 | 31.5 | 1,278 | -90 | 1,129 |
| 2 Apr | 287.20 | 6.2 | -0.3 | 32.35 | 2,025 | -42 | 1,218 |
| 1 Apr | 288.05 | 6.6 | -2.6 | 34.93 | 1,406 | 177 | 1,261 |
| 30 Mar | 284.65 | 9.1 | -0.3 | 39 | 1,917 | 39 | 1,085 |
| 27 Mar | 281.95 | 9.1 | -5.15 | 32.68 | 2,048 | 967 | 1,035 |
| 25 Mar | 270.20 | 14.25 | -1.7 | 29.81 | 30 | -17 | 67 |
| 24 Mar | 268.05 | 15.95 | -2.9 | 32.57 | 52 | 11 | 76 |
| 23 Mar | 265.45 | 18.65 | 0.95 | 34.7 | 40 | -2 | 66 |
| 20 Mar | 265.40 | 17.7 | 1.45 | 31.19 | 30 | -6 | 68 |
| 19 Mar | 269.10 | 16.25 | -4.25 | 33.07 | 32 | -5 | 74 |
| 18 Mar | 265.00 | 20.5 | -3 | - | 0 | 0 | 79 |
| 17 Mar | 264.75 | 20.5 | -3 | 37.96 | 5 | -3 | 79 |
| 16 Mar | 260.45 | 23.5 | 4.4 | 37.05 | 2 | -1 | 82 |
| 13 Mar | 264.10 | 19.1 | 3.7 | 30.99 | 1 | 0 | 0 |
| 12 Mar | 270.55 | 15.4 | -1.4 | - | 0 | 0 | 83 |
| 11 Mar | 270.75 | 15.4 | -1.4 | 31.15 | 2 | 0 | 83 |
| 10 Mar | 269.20 | 16.8 | -0.8 | 34.23 | 3 | 0 | 84 |
| 9 Mar | 270.80 | 17.6 | 5.75 | 35.4 | 56 | 30 | 83 |
| 6 Mar | 278.95 | 11.85 | -0.2 | 32.52 | 18 | 10 | 53 |
| 5 Mar | 276.35 | 11.9 | -1.1 | 29.09 | 47 | 22 | 43 |
| 4 Mar | 276.95 | 13 | 5 | 30.27 | 40 | 19 | 20 |
| 2 Mar | 282.20 | 8 | -13.9 | 24.25 | 1 | 0 | 0 |
| 27 Feb | 279.70 | 21.9 | 0 | 1.12 | 0 | 0 | 0 |
| 26 Feb | 280.10 | 21.9 | 0 | 1.4 | 0 | 0 | 0 |
| 25 Feb | 277.45 | 21.9 | 0 | 0.59 | 0 | 0 | 0 |
| 24 Feb | 276.50 | 21.9 | 0 | 0.2 | 0 | 0 | 0 |
| 23 Feb | 275.65 | 21.9 | 0 | 0.18 | 0 | 0 | 0 |
| 20 Feb | 278.65 | 21.9 | 0 | 0.97 | 0 | 0 | 0 |
| 19 Feb | 274.65 | 21.9 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 264.60 | - | - | - | 0 | 0 | 0 |
| 17 Feb | 271.85 | 33.12 | 0 | - | 0 | 0 | 0 |
| 16 Feb | 271.55 | 33.12 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 267.40 | 33.12 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 276.35 | 33.12 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 274.60 | 33.12 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 272.15 | 33.12 | 0 | - | 0 | 0 | 0 |
| 9 Feb | 266.60 | 33.12 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 268.95 | - | - | - | 0 | 0 | 0 |
| 5 Feb | 269.20 | 33.12 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 266.95 | - | - | - | 0 | 0 | 0 |
| 3 Feb | 257.00 | - | - | - | 0 | 0 | 0 |
| 2 Feb | 253.95 | - | - | - | 0 | 0 | 0 |
| 1 Feb | 254.30 | 0 | 0 | 0.08 | 0 | 0 | 0 |
| 30 Jan | 268.96 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 275.39 | 0 | 0 | 0.61 | 0 | 0 | 0 |
For Oil And Natural Gas Corp. - strike price 280 expiring on 28APR2026
Delta for 280 PE is -0.23
Historical price for 280 PE is as follows
On 24 Apr ONGC was trading at 285.65. The strike last trading price was 1, which was 0.15000000000000002 higher than the previous day. The implied volatity was 23.95, the open interest changed by -2 which decreased total open position to 1284
On 23 Apr ONGC was trading at 286.25. The strike last trading price was 0.75, which was -0.8 lower than the previous day. The implied volatity was 21.73, the open interest changed by -2 which decreased total open position to 1289
On 22 Apr ONGC was trading at 283.65. The strike last trading price was 1.55, which was -0.5999999999999999 lower than the previous day. The implied volatity was 19.58, the open interest changed by -81 which decreased total open position to 1287
On 21 Apr ONGC was trading at 283.10. The strike last trading price was 2.15, which was -0.5500000000000003 lower than the previous day. The implied volatity was 22.98, the open interest changed by 37 which increased total open position to 1372
On 20 Apr ONGC was trading at 283.35. The strike last trading price was 2.7, which was -0.04999999999999982 lower than the previous day. The implied volatity was 24.89, the open interest changed by -74 which decreased total open position to 1340
On 17 Apr ONGC was trading at 284.05. The strike last trading price was 2.65, which was -0.8999999999999999 lower than the previous day. The implied volatity was 22.93, the open interest changed by -33 which decreased total open position to 1415
On 16 Apr ONGC was trading at 282.75. The strike last trading price was 3.55, which was 0.9499999999999997 higher than the previous day. The implied volatity was 24.33, the open interest changed by -163 which decreased total open position to 1450
On 15 Apr ONGC was trading at 287.60. The strike last trading price was 2.7, which was -0.75 lower than the previous day. The implied volatity was 26.87, the open interest changed by 141 which increased total open position to 1613
On 13 Apr ONGC was trading at 287.55. The strike last trading price was 3.4, which was -0.30000000000000027 lower than the previous day. The implied volatity was 28.17, the open interest changed by -221 which decreased total open position to 1468
On 10 Apr ONGC was trading at 286.50. The strike last trading price was 3.75, which was 0.1499999999999999 higher than the previous day. The implied volatity was 27, the open interest changed by 29 which increased total open position to 1694
On 9 Apr ONGC was trading at 288.60. The strike last trading price was 3.5, which was -1.1 lower than the previous day. The implied volatity was 28.97, the open interest changed by 56 which increased total open position to 1661
On 8 Apr ONGC was trading at 285.50. The strike last trading price was 4.45, which was -1 lower than the previous day. The implied volatity was 28.27, the open interest changed by 402 which increased total open position to 1612
On 7 Apr ONGC was trading at 286.65. The strike last trading price was 5.3, which was -1.85 lower than the previous day. The implied volatity was 32.43, the open interest changed by 70 which increased total open position to 1203
On 6 Apr ONGC was trading at 281.85. The strike last trading price was 7.2, which was 0.95 higher than the previous day. The implied volatity was 31.5, the open interest changed by -90 which decreased total open position to 1129
On 2 Apr ONGC was trading at 287.20. The strike last trading price was 6.2, which was -0.3 lower than the previous day. The implied volatity was 32.35, the open interest changed by -42 which decreased total open position to 1218
On 1 Apr ONGC was trading at 288.05. The strike last trading price was 6.6, which was -2.6 lower than the previous day. The implied volatity was 34.93, the open interest changed by 177 which increased total open position to 1261
On 30 Mar ONGC was trading at 284.65. The strike last trading price was 9.1, which was -0.3 lower than the previous day. The implied volatity was 39, the open interest changed by 39 which increased total open position to 1085
On 27 Mar ONGC was trading at 281.95. The strike last trading price was 9.1, which was -5.15 lower than the previous day. The implied volatity was 32.68, the open interest changed by 967 which increased total open position to 1035
On 25 Mar ONGC was trading at 270.20. The strike last trading price was 14.25, which was -1.7 lower than the previous day. The implied volatity was 29.81, the open interest changed by -17 which decreased total open position to 67
On 24 Mar ONGC was trading at 268.05. The strike last trading price was 15.95, which was -2.9 lower than the previous day. The implied volatity was 32.57, the open interest changed by 11 which increased total open position to 76
On 23 Mar ONGC was trading at 265.45. The strike last trading price was 18.65, which was 0.95 higher than the previous day. The implied volatity was 34.7, the open interest changed by -2 which decreased total open position to 66
On 20 Mar ONGC was trading at 265.40. The strike last trading price was 17.7, which was 1.45 higher than the previous day. The implied volatity was 31.19, the open interest changed by -6 which decreased total open position to 68
On 19 Mar ONGC was trading at 269.10. The strike last trading price was 16.25, which was -4.25 lower than the previous day. The implied volatity was 33.07, the open interest changed by -5 which decreased total open position to 74
On 18 Mar ONGC was trading at 265.00. The strike last trading price was 20.5, which was -3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 79
On 17 Mar ONGC was trading at 264.75. The strike last trading price was 20.5, which was -3 lower than the previous day. The implied volatity was 37.96, the open interest changed by -3 which decreased total open position to 79
On 16 Mar ONGC was trading at 260.45. The strike last trading price was 23.5, which was 4.4 higher than the previous day. The implied volatity was 37.05, the open interest changed by -1 which decreased total open position to 82
On 13 Mar ONGC was trading at 264.10. The strike last trading price was 19.1, which was 3.7 higher than the previous day. The implied volatity was 30.99, the open interest changed by 0 which decreased total open position to 0
On 12 Mar ONGC was trading at 270.55. The strike last trading price was 15.4, which was -1.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 83
On 11 Mar ONGC was trading at 270.75. The strike last trading price was 15.4, which was -1.4 lower than the previous day. The implied volatity was 31.15, the open interest changed by 0 which decreased total open position to 83
On 10 Mar ONGC was trading at 269.20. The strike last trading price was 16.8, which was -0.8 lower than the previous day. The implied volatity was 34.23, the open interest changed by 0 which decreased total open position to 84
On 9 Mar ONGC was trading at 270.80. The strike last trading price was 17.6, which was 5.75 higher than the previous day. The implied volatity was 35.4, the open interest changed by 30 which increased total open position to 83
On 6 Mar ONGC was trading at 278.95. The strike last trading price was 11.85, which was -0.2 lower than the previous day. The implied volatity was 32.52, the open interest changed by 10 which increased total open position to 53
On 5 Mar ONGC was trading at 276.35. The strike last trading price was 11.9, which was -1.1 lower than the previous day. The implied volatity was 29.09, the open interest changed by 22 which increased total open position to 43
On 4 Mar ONGC was trading at 276.95. The strike last trading price was 13, which was 5 higher than the previous day. The implied volatity was 30.27, the open interest changed by 19 which increased total open position to 20
On 2 Mar ONGC was trading at 282.20. The strike last trading price was 8, which was -13.9 lower than the previous day. The implied volatity was 24.25, the open interest changed by 0 which decreased total open position to 0
On 27 Feb ONGC was trading at 279.70. The strike last trading price was 21.9, which was 0 lower than the previous day. The implied volatity was 1.12, the open interest changed by 0 which decreased total open position to 0
On 26 Feb ONGC was trading at 280.10. The strike last trading price was 21.9, which was 0 lower than the previous day. The implied volatity was 1.4, the open interest changed by 0 which decreased total open position to 0
On 25 Feb ONGC was trading at 277.45. The strike last trading price was 21.9, which was 0 lower than the previous day. The implied volatity was 0.59, the open interest changed by 0 which decreased total open position to 0
On 24 Feb ONGC was trading at 276.50. The strike last trading price was 21.9, which was 0 lower than the previous day. The implied volatity was 0.2, the open interest changed by 0 which decreased total open position to 0
On 23 Feb ONGC was trading at 275.65. The strike last trading price was 21.9, 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
On 20 Feb ONGC was trading at 278.65. The strike last trading price was 21.9, which was 0 lower than the previous day. The implied volatity was 0.97, the open interest changed by 0 which decreased total open position to 0
On 19 Feb ONGC was trading at 274.65. The strike last trading price was 21.9, 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 33.12, 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 33.12, 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 33.12, 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 33.12, 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 33.12, 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 33.12, 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 33.12, 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 -, 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 5 Feb ONGC was trading at 269.20. The strike last trading price was 33.12, 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 -, 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 3 Feb ONGC was trading at 257.00. 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 2 Feb ONGC was trading at 253.95. 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 1 Feb ONGC was trading at 254.30. The strike last trading price was 0, 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 30 Jan ONGC was trading at 268.96. 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 Jan ONGC was trading at 275.39. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.61, the open interest changed by 0 which decreased total open position to 0
