Historical option data for ONGC
27 May 2026 04:10 PM IST
| ONGC 30-Jun-2026 (33d) 280 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.41
Vega: 0
Theta: -0.13
Gamma: 0.01945
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 27 May | 274.05 | 5.7 | -9.15 (-61.62%) | 23.87 | 5,409 | 1,456 | 1,575 | |||||||||
| 26 May | 287.50 | 14.5 | 1.1 (8.21%) | 26.86 | 190 | 30 | 118 | |||||||||
| 25 May | 284.95 | 13.5 | -3.75 (-21.74%) | 28.09 | 55 | 16 | 85 | |||||||||
| 22 May | 290.00 | 17.2 | -4.4 (-20.37%) | 28.01 | 44 | -18 | 67 | |||||||||
| 21 May | 295.85 | 21.5 | -2.5 (-10.42%) | 28.01 | 39 | 28 | 85 | |||||||||
| 20 May | 298.30 | 24 | 0.4 (1.69%) | 26.33 | 7 | 2 | 56 | |||||||||
| 19 May | 296.50 | 23.6 | 0.6 (2.61%) | 27.16 | 17 | 16 | 54 | |||||||||
| 18 May | 297.20 | 23 | -2 (-8.00%) | 27.36 | 34 | 3 | 36 | |||||||||
| 15 May | 299.35 | 25 | -3.4 (-11.97%) | 26.37 | 16 | 9 | 33 | |||||||||
| 14 May | 300.90 | 28.4 | 3.25 (12.92%) | 0 | 2 | 0 | 22 | |||||||||
| 13 May | 297.15 | 25.15 | 1.95 (8.41%) | 0 | 8 | 0 | 22 | |||||||||
| 12 May | 294.50 | 23.2 | 10.4 (81.25%) | 0 | 48 | 0 | 23 | |||||||||
| 11 May | 281.00 | 12.5 | 0.05 (0.40%) | 0 | 17 | 10 | 22 | |||||||||
| 8 May | 279.20 | 12.45 | -1.95 (-13.54%) | 27.66 | 9 | 6 | 11 | |||||||||
| 7 May | 283.90 | 14.4 | 0.6 (4.35%) | 27.43 | 10 | -1 | 4 | |||||||||
| 6 May | 280.80 | 13.8 | -9.4 (-40.52%) | 27.95 | 5 | 4 | 4 | |||||||||
| 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 | |||||||||
| 15 Apr | 287.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 287.55 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 286.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 288.60 | 23.2 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 285.50 | 23.2 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 286.65 | 23.2 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 281.85 | 23.2 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 287.20 | 23.2 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Oil And Natural Gas Corp. - strike price 280 expiring on 30JUN2026
Delta for 280 CE is 0.41
Historical price for 280 CE is as follows
On 27 May ONGC was trading at 274.05. The strike last trading price was 5.7, which was -9.15 lower than the previous day. The implied volatity was 23.87, the open interest changed by 1456 which increased total open position to 1575
On 26 May ONGC was trading at 287.50. The strike last trading price was 14.5, which was 1.1 higher than the previous day. The implied volatity was 26.86, the open interest changed by 30 which increased total open position to 118
On 25 May ONGC was trading at 284.95. The strike last trading price was 13.5, which was -3.75 lower than the previous day. The implied volatity was 28.09, the open interest changed by 16 which increased total open position to 85
On 22 May ONGC was trading at 290.00. The strike last trading price was 17.2, which was -4.4 lower than the previous day. The implied volatity was 28.01, the open interest changed by -18 which decreased total open position to 67
On 21 May ONGC was trading at 295.85. The strike last trading price was 21.5, which was -2.5 lower than the previous day. The implied volatity was 28.01, the open interest changed by 28 which increased total open position to 85
On 20 May ONGC was trading at 298.30. The strike last trading price was 24, which was 0.4 higher than the previous day. The implied volatity was 26.33, the open interest changed by 2 which increased total open position to 56
On 19 May ONGC was trading at 296.50. The strike last trading price was 23.6, which was 0.6 higher than the previous day. The implied volatity was 27.16, the open interest changed by 16 which increased total open position to 54
On 18 May ONGC was trading at 297.20. The strike last trading price was 23, which was -2 lower than the previous day. The implied volatity was 27.36, the open interest changed by 3 which increased total open position to 36
On 15 May ONGC was trading at 299.35. The strike last trading price was 25, which was -3.4 lower than the previous day. The implied volatity was 26.37, the open interest changed by 9 which increased total open position to 33
On 14 May ONGC was trading at 300.90. The strike last trading price was 28.4, which was 3.25 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 22
On 13 May ONGC was trading at 297.15. The strike last trading price was 25.15, which was 1.95 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 22
On 12 May ONGC was trading at 294.50. The strike last trading price was 23.2, which was 10.4 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 23
On 11 May ONGC was trading at 281.00. The strike last trading price was 12.5, which was 0.05 higher than the previous day. The implied volatity was 0, the open interest changed by 10 which increased total open position to 22
On 8 May ONGC was trading at 279.20. The strike last trading price was 12.45, which was -1.95 lower than the previous day. The implied volatity was 27.66, the open interest changed by 6 which increased total open position to 11
On 7 May ONGC was trading at 283.90. The strike last trading price was 14.4, which was 0.6 higher than the previous day. The implied volatity was 27.43, the open interest changed by -1 which decreased total open position to 4
On 6 May ONGC was trading at 280.80. The strike last trading price was 13.8, which was -9.4 lower than the previous day. The implied volatity was 27.95, the open interest changed by 4 which increased total open position to 4
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 15 Apr ONGC was trading at 287.60. 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 13 Apr ONGC was trading at 287.55. 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 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 23.2, 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 23.2, 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 23.2, 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 23.2, 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 23.2, 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 (33d) 280 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.59
Vega: 0
Theta: -0.09
Gamma: 0.01942
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 27 May | 274.05 | 11.1 | 6.15 (124.24%) | 23.86 | 4,889 | 254 | 1,894 |
| 26 May | 287.50 | 4.95 | -0.9 (-15.38%) | 24.67 | 2,996 | 1,030 | 1,637 |
| 25 May | 284.95 | 5.8 | 1.3 (28.89%) | 24.36 | 1,199 | 224 | 606 |
| 22 May | 290.00 | 4.45 | 0.95 (27.14%) | 24.46 | 273 | 110 | 380 |
| 21 May | 295.85 | 3.45 | 0.45 (15.00%) | 25.61 | 84 | 64 | 268 |
| 20 May | 298.30 | 3.15 | -0.85 (-21.25%) | 26.62 | 91 | 21 | 204 |
| 19 May | 296.50 | 3.65 | -0.35 (-8.75%) | 26.47 | 47 | 16 | 184 |
| 18 May | 297.20 | 3.85 | 0.85 (28.33%) | 27.48 | 67 | 15 | 168 |
| 15 May | 299.35 | 3.35 | 0.2 (6.35%) | 26.4 | 59 | 16 | 153 |
| 14 May | 300.90 | 3.15 | -1.3 (-29.21%) | 26.76 | 157 | 2 | 138 |
| 13 May | 297.15 | 4.4 | -0.35 (-7.37%) | 0 | 72 | 35 | 136 |
| 12 May | 294.50 | 4.8 | -4.2 (-46.67%) | 26.45 | 156 | 78 | 100 |
| 11 May | 281.00 | 9.05 | -0.7 (-7.18%) | 0 | 12 | 8 | 19 |
| 8 May | 279.20 | 9.75 | 2.85 (41.30%) | 23.97 | 10 | 7 | 11 |
| 7 May | 283.90 | 6.9 | 6.9 (-7.38%) | 25.65 | 1 | 0 | 3 |
| 6 May | 280.80 | 6.9 | -0.55 (-7.38%) | 25.65 | 1 | 0 | 3 |
| 5 May | 289.95 | 7.45 | 2.15 (40.57%) | 27.24 | 3 | 0 | 3 |
| 4 May | 292.90 | 5.3 | -0.2 (-3.64%) | 25.3 | 3 | 0 | 1 |
| 30 Apr | 299.55 | 5.5 | 0 (0.00%) | - | 0 | 0 | 1 |
| 29 Apr | 301.40 | 5.5 | 0 (0.00%) | 30.46 | 0 | 0 | 1 |
| 28 Apr | 301.30 | 5.5 | -8.05 (-59.41%) | 30.46 | 1 | 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 |
| 15 Apr | 287.60 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 287.55 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 286.50 | 0 | 0 (0.00%) | 3.88 | 0 | 0 | 0 |
| 9 Apr | 288.60 | 13.55 | 0 (0.00%) | 3.51 | 0 | 0 | 0 |
| 8 Apr | 285.50 | 13.55 | 0 (0.00%) | 2.76 | 0 | 0 | 0 |
| 7 Apr | 286.65 | 13.55 | 0 (0.00%) | 2.93 | 0 | 0 | 0 |
| 6 Apr | 281.85 | 13.55 | 0 (0.00%) | 1.81 | 0 | 0 | 0 |
| 2 Apr | 287.20 | 13.55 | 0 (0.00%) | 2.93 | 0 | 0 | 0 |
For Oil And Natural Gas Corp. - strike price 280 expiring on 30JUN2026
Delta for 280 PE is -0.59
Historical price for 280 PE is as follows
On 27 May ONGC was trading at 274.05. The strike last trading price was 11.1, which was 6.15 higher than the previous day. The implied volatity was 23.86, the open interest changed by 254 which increased total open position to 1894
On 26 May ONGC was trading at 287.50. The strike last trading price was 4.95, which was -0.9 lower than the previous day. The implied volatity was 24.67, the open interest changed by 1030 which increased total open position to 1637
On 25 May ONGC was trading at 284.95. The strike last trading price was 5.8, which was 1.3 higher than the previous day. The implied volatity was 24.36, the open interest changed by 224 which increased total open position to 606
On 22 May ONGC was trading at 290.00. The strike last trading price was 4.45, which was 0.95 higher than the previous day. The implied volatity was 24.46, the open interest changed by 110 which increased total open position to 380
On 21 May ONGC was trading at 295.85. The strike last trading price was 3.45, which was 0.45 higher than the previous day. The implied volatity was 25.61, the open interest changed by 64 which increased total open position to 268
On 20 May ONGC was trading at 298.30. The strike last trading price was 3.15, which was -0.85 lower than the previous day. The implied volatity was 26.62, the open interest changed by 21 which increased total open position to 204
On 19 May ONGC was trading at 296.50. The strike last trading price was 3.65, which was -0.35 lower than the previous day. The implied volatity was 26.47, the open interest changed by 16 which increased total open position to 184
On 18 May ONGC was trading at 297.20. The strike last trading price was 3.85, which was 0.85 higher than the previous day. The implied volatity was 27.48, the open interest changed by 15 which increased total open position to 168
On 15 May ONGC was trading at 299.35. The strike last trading price was 3.35, which was 0.2 higher than the previous day. The implied volatity was 26.4, the open interest changed by 16 which increased total open position to 153
On 14 May ONGC was trading at 300.90. The strike last trading price was 3.15, which was -1.3 lower than the previous day. The implied volatity was 26.76, the open interest changed by 2 which increased total open position to 138
On 13 May ONGC was trading at 297.15. The strike last trading price was 4.4, which was -0.35 lower than the previous day. The implied volatity was 0, the open interest changed by 35 which increased total open position to 136
On 12 May ONGC was trading at 294.50. The strike last trading price was 4.8, which was -4.2 lower than the previous day. The implied volatity was 26.45, the open interest changed by 78 which increased total open position to 100
On 11 May ONGC was trading at 281.00. The strike last trading price was 9.05, which was -0.7 lower than the previous day. The implied volatity was 0, the open interest changed by 8 which increased total open position to 19
On 8 May ONGC was trading at 279.20. The strike last trading price was 9.75, which was 2.85 higher than the previous day. The implied volatity was 23.97, the open interest changed by 7 which increased total open position to 11
On 7 May ONGC was trading at 283.90. The strike last trading price was 6.9, which was 6.9 higher than the previous day. The implied volatity was 25.65, the open interest changed by 0 which decreased total open position to 3
On 6 May ONGC was trading at 280.80. The strike last trading price was 6.9, which was -0.55 lower than the previous day. The implied volatity was 25.65, the open interest changed by 0 which decreased total open position to 3
On 5 May ONGC was trading at 289.95. The strike last trading price was 7.45, which was 2.15 higher than the previous day. The implied volatity was 27.24, the open interest changed by 0 which decreased total open position to 3
On 4 May ONGC was trading at 292.90. The strike last trading price was 5.3, which was -0.2 lower than the previous day. The implied volatity was 25.3, the open interest changed by 0 which decreased total open position to 1
On 30 Apr ONGC was trading at 299.55. The strike last trading price was 5.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 29 Apr ONGC was trading at 301.40. The strike last trading price was 5.5, which was 0 lower than the previous day. The implied volatity was 30.46, the open interest changed by 0 which decreased total open position to 1
On 28 Apr ONGC was trading at 301.30. The strike last trading price was 5.5, which was -8.05 lower than the previous day. The implied volatity was 30.46, 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 15 Apr ONGC was trading at 287.60. 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 13 Apr ONGC was trading at 287.55. 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 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 3.88, 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 13.55, which was 0 lower than the previous day. The implied volatity was 3.51, 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 13.55, which was 0 lower than the previous day. The implied volatity was 2.76, 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 13.55, which was 0 lower than the previous day. The implied volatity was 2.93, 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 13.55, which was 0 lower than the previous day. The implied volatity was 1.81, 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 13.55, which was 0 lower than the previous day. The implied volatity was 2.93, the open interest changed by 0 which decreased total open position to 0
