ONGC
Oil And Natural Gas Corp.
Historical option data for ONGC
09 Apr 2026 09:28 AM IST
| ONGC 28-Apr-2026 (19d) 283 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.64
Vega: 0.25
Theta: -0.21
Gamma: 0.02
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 9 Apr | 286.90 | 9.45 | -0.15 | 24.83 | 10 | 1 | 208 | |||||||||
| 8 Apr | 285.50 | 9.7 | -0.75 | 27.53 | 573 | 20 | 210 | |||||||||
| 7 Apr | 286.65 | 10.55 | 1.9 | 28.42 | 391 | 62 | 191 | |||||||||
|
|
||||||||||||||||
| 6 Apr | 281.85 | 8.35 | -3.5 | 30.22 | 196 | 24 | 129 | |||||||||
| 2 Apr | 287.20 | 11.7 | -1.2 | 29.53 | 71 | 9 | 102 | |||||||||
| 1 Apr | 288.05 | 12.75 | 0.6 | 29.45 | 114 | 14 | 93 | |||||||||
| 30 Mar | 284.65 | 12.4 | 1.05 | 32.07 | 262 | -4 | 80 | |||||||||
| 27 Mar | 281.95 | 11.1 | 5.7 | 32.61 | 339 | 57 | 85 | |||||||||
| 25 Mar | 270.20 | 5.4 | 0.2 | 29.37 | 10 | 2 | 27 | |||||||||
| 24 Mar | 268.05 | 5.2 | 0.05 | 29.55 | 12 | 8 | 25 | |||||||||
| 23 Mar | 265.45 | 5.25 | 0.65 | 32.57 | 16 | 9 | 14 | |||||||||
| 20 Mar | 265.40 | 4.75 | -0.7 | 29.31 | 6 | 5 | 6 | |||||||||
| 19 Mar | 269.10 | 5.45 | -8.45 | - | 0 | 0 | 1 | |||||||||
| 18 Mar | 265.00 | 5.45 | -8.45 | - | 0 | 0 | 1 | |||||||||
| 17 Mar | 264.75 | 5.45 | -8.45 | - | 1 | 0 | 1 | |||||||||
| 16 Mar | 260.45 | 5.45 | -8.45 | - | 1 | 0 | 0 | |||||||||
| 13 Mar | 264.10 | 5.45 | -8.45 | 30.05 | 1 | 0 | 0 | |||||||||
| 12 Mar | 270.55 | 13.9 | 0.45 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 270.75 | 13.9 | 0.45 | - | 0 | 0 | 1 | |||||||||
| 10 Mar | 269.20 | 13.9 | 0.45 | - | 0 | 0 | 1 | |||||||||
| 9 Mar | 270.80 | 13.9 | 0.45 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 278.95 | 13.9 | 0.45 | - | 0 | 0 | 1 | |||||||||
| 5 Mar | 276.35 | 13.9 | 0.45 | - | 2 | 1 | 0 | |||||||||
| 4 Mar | 276.95 | 13.9 | 0.45 | 35.58 | 2 | 1 | 1 | |||||||||
| 2 Mar | 282.20 | 13.45 | 0 | 0.12 | 0 | 0 | 0 | |||||||||
| 27 Feb | 279.70 | 13.45 | 0 | 0.14 | 0 | 0 | 0 | |||||||||
| 26 Feb | 280.10 | 13.45 | 0 | 0.1 | 0 | 0 | 0 | |||||||||
For Oil And Natural Gas Corp. - strike price 283 expiring on 28APR2026
Delta for 283 CE is 0.64
Historical price for 283 CE is as follows
On 9 Apr ONGC was trading at 286.90. The strike last trading price was 9.45, which was -0.15 lower than the previous day. The implied volatity was 24.83, the open interest changed by 1 which increased total open position to 208
On 8 Apr ONGC was trading at 285.50. The strike last trading price was 9.7, which was -0.75 lower than the previous day. The implied volatity was 27.53, the open interest changed by 20 which increased total open position to 210
On 7 Apr ONGC was trading at 286.65. The strike last trading price was 10.55, which was 1.9 higher than the previous day. The implied volatity was 28.42, the open interest changed by 62 which increased total open position to 191
On 6 Apr ONGC was trading at 281.85. The strike last trading price was 8.35, which was -3.5 lower than the previous day. The implied volatity was 30.22, the open interest changed by 24 which increased total open position to 129
On 2 Apr ONGC was trading at 287.20. The strike last trading price was 11.7, which was -1.2 lower than the previous day. The implied volatity was 29.53, the open interest changed by 9 which increased total open position to 102
On 1 Apr ONGC was trading at 288.05. The strike last trading price was 12.75, which was 0.6 higher than the previous day. The implied volatity was 29.45, the open interest changed by 14 which increased total open position to 93
On 30 Mar ONGC was trading at 284.65. The strike last trading price was 12.4, which was 1.05 higher than the previous day. The implied volatity was 32.07, the open interest changed by -4 which decreased total open position to 80
On 27 Mar ONGC was trading at 281.95. The strike last trading price was 11.1, which was 5.7 higher than the previous day. The implied volatity was 32.61, the open interest changed by 57 which increased total open position to 85
On 25 Mar ONGC was trading at 270.20. The strike last trading price was 5.4, which was 0.2 higher than the previous day. The implied volatity was 29.37, the open interest changed by 2 which increased total open position to 27
On 24 Mar ONGC was trading at 268.05. The strike last trading price was 5.2, which was 0.05 higher than the previous day. The implied volatity was 29.55, the open interest changed by 8 which increased total open position to 25
On 23 Mar ONGC was trading at 265.45. The strike last trading price was 5.25, which was 0.65 higher than the previous day. The implied volatity was 32.57, the open interest changed by 9 which increased total open position to 14
On 20 Mar ONGC was trading at 265.40. The strike last trading price was 4.75, which was -0.7 lower than the previous day. The implied volatity was 29.31, the open interest changed by 5 which increased total open position to 6
On 19 Mar ONGC was trading at 269.10. The strike last trading price was 5.45, which was -8.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 Mar ONGC was trading at 265.00. The strike last trading price was 5.45, which was -8.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Mar ONGC was trading at 264.75. The strike last trading price was 5.45, which was -8.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Mar ONGC was trading at 260.45. The strike last trading price was 5.45, which was -8.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar ONGC was trading at 264.10. The strike last trading price was 5.45, which was -8.45 lower than the previous day. The implied volatity was 30.05, 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 13.9, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar ONGC was trading at 270.75. The strike last trading price was 13.9, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Mar ONGC was trading at 269.20. The strike last trading price was 13.9, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Mar ONGC was trading at 270.80. The strike last trading price was 13.9, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Mar ONGC was trading at 278.95. The strike last trading price was 13.9, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 Mar ONGC was trading at 276.35. The strike last trading price was 13.9, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 4 Mar ONGC was trading at 276.95. The strike last trading price was 13.9, which was 0.45 higher than the previous day. The implied volatity was 35.58, the open interest changed by 1 which increased total open position to 1
On 2 Mar ONGC was trading at 282.20. The strike last trading price was 13.45, which was 0 lower than the previous day. The implied volatity was 0.12, 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 13.45, which was 0 lower than the previous day. The implied volatity was 0.14, 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 13.45, which was 0 lower than the previous day. The implied volatity was 0.1, the open interest changed by 0 which decreased total open position to 0
| ONGC 28-Apr-2026 (19d) 283 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.38
Vega: 0.25
Theta: -0.16
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 9 Apr | 286.90 | 5.45 | -0.15 | 30.01 | 12 | 3 | 252 |
| 8 Apr | 285.50 | 5.45 | -1.1 | 28.11 | 384 | 21 | 250 |
| 7 Apr | 286.65 | 6.5 | -1.9 | 32.49 | 263 | 14 | 228 |
| 6 Apr | 281.85 | 8.75 | 1.55 | 31.86 | 671 | -10 | 213 |
| 2 Apr | 287.20 | 7.1 | -0.35 | 31.26 | 309 | 62 | 222 |
| 1 Apr | 288.05 | 7.75 | -2.6 | 34.79 | 354 | 25 | 160 |
| 30 Mar | 284.65 | 10.25 | -0.4 | 38.4 | 231 | 26 | 135 |
| 27 Mar | 281.95 | 10.6 | -0.55 | 32.82 | 217 | 108 | 109 |
| 25 Mar | 270.20 | 11.15 | -5.55 | - | 0 | 0 | 1 |
| 24 Mar | 268.05 | 11.15 | -5.55 | - | 0 | 0 | 1 |
| 23 Mar | 265.45 | 11.15 | -5.55 | - | 0 | 0 | 1 |
| 20 Mar | 265.40 | 11.15 | -5.55 | - | 0 | 0 | 0 |
| 19 Mar | 269.10 | 11.15 | -5.55 | - | 0 | 0 | 1 |
| 18 Mar | 265.00 | 11.15 | -5.55 | - | 0 | 0 | 1 |
| 17 Mar | 264.75 | 11.15 | -5.55 | - | 0 | 0 | 1 |
| 16 Mar | 260.45 | 11.15 | -5.55 | - | 0 | 0 | 0 |
| 13 Mar | 264.10 | 11.15 | -5.55 | - | 0 | 0 | 0 |
| 12 Mar | 270.55 | 11.15 | -5.55 | - | 0 | 0 | 0 |
| 11 Mar | 270.75 | 11.15 | -5.55 | - | 0 | 0 | 1 |
| 10 Mar | 269.20 | 11.15 | -5.55 | - | 0 | 0 | 1 |
| 9 Mar | 270.80 | 11.15 | -5.55 | - | 0 | 0 | 0 |
| 6 Mar | 278.95 | 11.15 | -5.55 | - | 0 | 0 | 1 |
| 5 Mar | 276.35 | 11.15 | -5.55 | 23.81 | 1 | 0 | 0 |
| 4 Mar | 276.95 | 16.7 | 0 | 0.1 | 0 | 0 | 0 |
| 2 Mar | 282.20 | 16.7 | 0 | 0.86 | 0 | 0 | 0 |
| 27 Feb | 279.70 | 16.7 | 0 | 0.31 | 0 | 0 | 0 |
| 26 Feb | 280.10 | 16.7 | 0 | 0.54 | 0 | 0 | 0 |
For Oil And Natural Gas Corp. - strike price 283 expiring on 28APR2026
Delta for 283 PE is -0.38
Historical price for 283 PE is as follows
On 9 Apr ONGC was trading at 286.90. The strike last trading price was 5.45, which was -0.15 lower than the previous day. The implied volatity was 30.01, the open interest changed by 3 which increased total open position to 252
On 8 Apr ONGC was trading at 285.50. The strike last trading price was 5.45, which was -1.1 lower than the previous day. The implied volatity was 28.11, the open interest changed by 21 which increased total open position to 250
On 7 Apr ONGC was trading at 286.65. The strike last trading price was 6.5, which was -1.9 lower than the previous day. The implied volatity was 32.49, the open interest changed by 14 which increased total open position to 228
On 6 Apr ONGC was trading at 281.85. The strike last trading price was 8.75, which was 1.55 higher than the previous day. The implied volatity was 31.86, the open interest changed by -10 which decreased total open position to 213
On 2 Apr ONGC was trading at 287.20. The strike last trading price was 7.1, which was -0.35 lower than the previous day. The implied volatity was 31.26, the open interest changed by 62 which increased total open position to 222
On 1 Apr ONGC was trading at 288.05. The strike last trading price was 7.75, which was -2.6 lower than the previous day. The implied volatity was 34.79, the open interest changed by 25 which increased total open position to 160
On 30 Mar ONGC was trading at 284.65. The strike last trading price was 10.25, which was -0.4 lower than the previous day. The implied volatity was 38.4, the open interest changed by 26 which increased total open position to 135
On 27 Mar ONGC was trading at 281.95. The strike last trading price was 10.6, which was -0.55 lower than the previous day. The implied volatity was 32.82, the open interest changed by 108 which increased total open position to 109
On 25 Mar ONGC was trading at 270.20. The strike last trading price was 11.15, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 24 Mar ONGC was trading at 268.05. The strike last trading price was 11.15, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 23 Mar ONGC was trading at 265.45. The strike last trading price was 11.15, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 Mar ONGC was trading at 265.40. The strike last trading price was 11.15, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Mar ONGC was trading at 269.10. The strike last trading price was 11.15, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 Mar ONGC was trading at 265.00. The strike last trading price was 11.15, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Mar ONGC was trading at 264.75. The strike last trading price was 11.15, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Mar ONGC was trading at 260.45. The strike last trading price was 11.15, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar ONGC was trading at 264.10. The strike last trading price was 11.15, which was -5.55 lower than the previous day. The implied volatity was -, 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 11.15, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar ONGC was trading at 270.75. The strike last trading price was 11.15, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Mar ONGC was trading at 269.20. The strike last trading price was 11.15, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Mar ONGC was trading at 270.80. The strike last trading price was 11.15, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Mar ONGC was trading at 278.95. The strike last trading price was 11.15, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 Mar ONGC was trading at 276.35. The strike last trading price was 11.15, which was -5.55 lower than the previous day. The implied volatity was 23.81, the open interest changed by 0 which decreased total open position to 0
On 4 Mar ONGC was trading at 276.95. The strike last trading price was 16.7, which was 0 lower than the previous day. The implied volatity was 0.1, the open interest changed by 0 which decreased total open position to 0
On 2 Mar ONGC was trading at 282.20. The strike last trading price was 16.7, which was 0 lower than the previous day. The implied volatity was 0.86, 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 16.7, which was 0 lower than the previous day. The implied volatity was 0.31, 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 16.7, which was 0 lower than the previous day. The implied volatity was 0.54, the open interest changed by 0 which decreased total open position to 0
