ONGC
Oil And Natural Gas Corp.
Historical option data for ONGC
01 Apr 2026 04:11 PM IST
| ONGC 28-Apr-2026 (27d) 284 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.61
Vega: 0.3
Theta: -0.21
Gamma: 0.02
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 1 Apr | 288.05 | 12.25 | 0.5 | 29.74 | 399 | 4 | 202 | |||||||||
| 30 Mar | 284.65 | 11.8 | 1.1 | 31.87 | 697 | 18 | 206 | |||||||||
| 27 Mar | 281.95 | 10.75 | 5.6 | 32.99 | 426 | 173 | 186 | |||||||||
| 25 Mar | 270.20 | 5.15 | 0.05 | 29.55 | 2 | 1 | 13 | |||||||||
| 24 Mar | 268.05 | 5.1 | -0.25 | 30.2 | 10 | 6 | 12 | |||||||||
| 23 Mar | 265.45 | 5.35 | 0.75 | 33.84 | 3 | 0 | 7 | |||||||||
| 20 Mar | 265.40 | 4.6 | -1.9 | - | 0 | 0 | 7 | |||||||||
| 19 Mar | 269.10 | 4.6 | -1.9 | - | 0 | 0 | 7 | |||||||||
| 18 Mar | 265.00 | 4.6 | -1.9 | - | 0 | 0 | 7 | |||||||||
| 17 Mar | 264.75 | 4.6 | -1.9 | - | 0 | 0 | 7 | |||||||||
| 16 Mar | 260.45 | 4.6 | -1.9 | 32.98 | 2 | 0 | 5 | |||||||||
| 13 Mar | 264.10 | 6.5 | -0.5 | 34 | 1 | 0 | 0 | |||||||||
| 12 Mar | 270.55 | 7 | -0.1 | - | 0 | 0 | 4 | |||||||||
| 11 Mar | 270.75 | 7 | -0.1 | 28.13 | 2 | 1 | 3 | |||||||||
| 10 Mar | 269.20 | 7.1 | -1.55 | 28.54 | 2 | 0 | 0 | |||||||||
| 9 Mar | 270.80 | 8.65 | 0 | 3.05 | 0 | 0 | 0 | |||||||||
| 6 Mar | 278.95 | 8.65 | 0 | 0 | 0 | 0 | 0 | |||||||||
| 5 Mar | 276.35 | 8.65 | 0 | 0.99 | 0 | 0 | 0 | |||||||||
| 4 Mar | 276.95 | 8.65 | 0 | 1.14 | 0 | 0 | 0 | |||||||||
| 2 Mar | 282.20 | 8.65 | 0 | 0.27 | 0 | 0 | 0 | |||||||||
| 27 Feb | 279.70 | 8.65 | 0 | 0.1 | 0 | 0 | 0 | |||||||||
| 26 Feb | 280.10 | 8.65 | 0 | 0.05 | 0 | 0 | 0 | |||||||||
| 25 Feb | 277.45 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 276.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 275.65 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 278.65 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 274.65 | - | - | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 264.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 271.85 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 271.55 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 267.40 | 4.56 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 276.35 | 4.56 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 11 Feb | 274.60 | 4.56 | 0 | 0.9 | 0 | 0 | 0 | |||||||||
| 2 Feb | 253.95 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 254.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 268.96 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 275.39 | 0 | 0 | 0.43 | 0 | 0 | 0 | |||||||||
For Oil And Natural Gas Corp. - strike price 284 expiring on 28APR2026
Delta for 284 CE is 0.61
Historical price for 284 CE is as follows
On 1 Apr ONGC was trading at 288.05. The strike last trading price was 12.25, which was 0.5 higher than the previous day. The implied volatity was 29.74, the open interest changed by 4 which increased total open position to 202
On 30 Mar ONGC was trading at 284.65. The strike last trading price was 11.8, which was 1.1 higher than the previous day. The implied volatity was 31.87, the open interest changed by 18 which increased total open position to 206
On 27 Mar ONGC was trading at 281.95. The strike last trading price was 10.75, which was 5.6 higher than the previous day. The implied volatity was 32.99, the open interest changed by 173 which increased total open position to 186
On 25 Mar ONGC was trading at 270.20. The strike last trading price was 5.15, which was 0.05 higher than the previous day. The implied volatity was 29.55, the open interest changed by 1 which increased total open position to 13
On 24 Mar ONGC was trading at 268.05. The strike last trading price was 5.1, which was -0.25 lower than the previous day. The implied volatity was 30.2, the open interest changed by 6 which increased total open position to 12
On 23 Mar ONGC was trading at 265.45. The strike last trading price was 5.35, which was 0.75 higher than the previous day. The implied volatity was 33.84, the open interest changed by 0 which decreased total open position to 7
On 20 Mar ONGC was trading at 265.40. The strike last trading price was 4.6, which was -1.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 19 Mar ONGC was trading at 269.10. The strike last trading price was 4.6, which was -1.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 18 Mar ONGC was trading at 265.00. The strike last trading price was 4.6, which was -1.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 17 Mar ONGC was trading at 264.75. The strike last trading price was 4.6, which was -1.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 16 Mar ONGC was trading at 260.45. The strike last trading price was 4.6, which was -1.9 lower than the previous day. The implied volatity was 32.98, the open interest changed by 0 which decreased total open position to 5
On 13 Mar ONGC was trading at 264.10. The strike last trading price was 6.5, which was -0.5 lower than the previous day. The implied volatity was 34, 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 7, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 11 Mar ONGC was trading at 270.75. The strike last trading price was 7, which was -0.1 lower than the previous day. The implied volatity was 28.13, the open interest changed by 1 which increased total open position to 3
On 10 Mar ONGC was trading at 269.20. The strike last trading price was 7.1, which was -1.55 lower than the previous day. The implied volatity was 28.54, the open interest changed by 0 which decreased total open position to 0
On 9 Mar ONGC was trading at 270.80. The strike last trading price was 8.65, which was 0 lower than the previous day. The implied volatity was 3.05, 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 8.65, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 5 Mar ONGC was trading at 276.35. The strike last trading price was 8.65, which was 0 lower than the previous day. The implied volatity was 0.99, 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 8.65, which was 0 lower than the previous day. The implied volatity was 1.14, 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 8.65, which was 0 lower than the previous day. The implied volatity was 0.27, 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 8.65, 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 26 Feb ONGC was trading at 280.10. The strike last trading price was 8.65, which was 0 lower than the previous day. The implied volatity was 0.05, 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 -, 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 24 Feb ONGC was trading at 276.50. 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 23 Feb ONGC was trading at 275.65. 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 20 Feb ONGC was trading at 278.65. 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 19 Feb ONGC was trading at 274.65. 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 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 -, 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 16 Feb ONGC was trading at 271.55. 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 13 Feb ONGC was trading at 267.40. The strike last trading price was 4.56, 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 4.56, 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 4.56, which was 0 lower than the previous day. The implied volatity was 0.9, 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 -, 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 0.43, the open interest changed by 0 which decreased total open position to 0
| ONGC 28-Apr-2026 (27d) 284 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.4
Vega: 0.3
Theta: -0.16
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 1 Apr | 288.05 | 8 | -2.85 | 34.2 | 910 | 234 | 445 |
| 30 Mar | 284.65 | 10.65 | -0.5 | 38.18 | 321 | 41 | 211 |
| 27 Mar | 281.95 | 11.2 | -13.35 | 33.08 | 230 | 170 | 170 |
| 25 Mar | 270.20 | 24.55 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 268.05 | 24.55 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 265.45 | 24.55 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 265.40 | 24.55 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 269.10 | 24.55 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 265.00 | 24.55 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 264.75 | 24.55 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 260.45 | 24.55 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 264.10 | 24.55 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 270.55 | 24.55 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 270.75 | 24.55 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 269.20 | 24.55 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 270.80 | 24.55 | 0 | 0.27 | 0 | 0 | 0 |
| 6 Mar | 278.95 | 24.55 | 0 | 0.2 | 0 | 0 | 0 |
| 5 Mar | 276.35 | 24.55 | 0 | 0.2 | 0 | 0 | 0 |
| 4 Mar | 276.95 | 24.55 | 0 | 0.03 | 0 | 0 | 0 |
| 2 Mar | 282.20 | 24.55 | 0 | 0.57 | 0 | 0 | 0 |
| 27 Feb | 279.70 | 24.55 | 0 | 0.04 | 0 | 0 | 0 |
| 26 Feb | 280.10 | 24.55 | 0 | 0.31 | 0 | 0 | 0 |
| 25 Feb | 277.45 | - | - | - | 0 | 0 | 0 |
| 24 Feb | 276.50 | - | - | - | 0 | 0 | 0 |
| 23 Feb | 275.65 | - | - | - | 0 | 0 | 0 |
| 20 Feb | 278.65 | - | - | - | 0 | 0 | 0 |
| 19 Feb | 274.65 | - | - | - | 0 | 0 | 0 |
| 18 Feb | 264.60 | - | - | - | 0 | 0 | 0 |
| 17 Feb | 271.85 | - | - | - | 0 | 0 | 0 |
| 16 Feb | 271.55 | - | - | - | 0 | 0 | 0 |
| 13 Feb | 267.40 | 0 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 276.35 | 0 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 274.60 | 0 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 253.95 | - | - | - | 0 | 0 | 0 |
| 1 Feb | 254.30 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 268.96 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 275.39 | 0 | 0 | - | 0 | 0 | 0 |
For Oil And Natural Gas Corp. - strike price 284 expiring on 28APR2026
Delta for 284 PE is -0.4
Historical price for 284 PE is as follows
On 1 Apr ONGC was trading at 288.05. The strike last trading price was 8, which was -2.85 lower than the previous day. The implied volatity was 34.2, the open interest changed by 234 which increased total open position to 445
On 30 Mar ONGC was trading at 284.65. The strike last trading price was 10.65, which was -0.5 lower than the previous day. The implied volatity was 38.18, the open interest changed by 41 which increased total open position to 211
On 27 Mar ONGC was trading at 281.95. The strike last trading price was 11.2, which was -13.35 lower than the previous day. The implied volatity was 33.08, the open interest changed by 170 which increased total open position to 170
On 25 Mar ONGC was trading at 270.20. The strike last trading price was 24.55, 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 Mar ONGC was trading at 268.05. The strike last trading price was 24.55, 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 Mar ONGC was trading at 265.45. The strike last trading price was 24.55, 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 Mar ONGC was trading at 265.40. The strike last trading price was 24.55, 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 19 Mar ONGC was trading at 269.10. The strike last trading price was 24.55, 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 Mar ONGC was trading at 265.00. The strike last trading price was 24.55, 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 Mar ONGC was trading at 264.75. The strike last trading price was 24.55, 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 Mar ONGC was trading at 260.45. The strike last trading price was 24.55, 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 Mar ONGC was trading at 264.10. The strike last trading price was 24.55, 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 Mar ONGC was trading at 270.55. The strike last trading price was 24.55, 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 Mar ONGC was trading at 270.75. The strike last trading price was 24.55, 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 Mar ONGC was trading at 269.20. The strike last trading price was 24.55, 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 Mar ONGC was trading at 270.80. The strike last trading price was 24.55, which was 0 lower than the previous day. The implied volatity was 0.27, 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 24.55, 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 5 Mar ONGC was trading at 276.35. The strike last trading price was 24.55, 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 4 Mar ONGC was trading at 276.95. The strike last trading price was 24.55, which was 0 lower than the previous day. The implied volatity was 0.03, 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 24.55, which was 0 lower than the previous day. The implied volatity was 0.57, 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 24.55, which was 0 lower than the previous day. The implied volatity was 0.04, 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 24.55, 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 25 Feb ONGC was trading at 277.45. 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 24 Feb ONGC was trading at 276.50. 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 23 Feb ONGC was trading at 275.65. 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 20 Feb ONGC was trading at 278.65. 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 19 Feb ONGC was trading at 274.65. 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 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 -, 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 16 Feb ONGC was trading at 271.55. 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 13 Feb ONGC was trading at 267.40. 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 12 Feb ONGC was trading at 276.35. 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 11 Feb ONGC was trading at 274.60. 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 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 -, 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 -, the open interest changed by 0 which decreased total open position to 0
