ONGC
Oil And Natural Gas Corp.
Historical option data for ONGC
24 Apr 2026 01:31 PM IST
| ONGC 28-Apr-2026 (4d) 290 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.21
Vega: 0
Theta: -0.18
Gamma: 0.05575
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 285.60 | 0.6 | -0.4 | 16.38 | 11,121 | 134 | 6,930 | |||||||||
| 23 Apr | 286.25 | 1 | 0.19999999999999996 | 16.45 | 16,007 | 623 | 6,799 | |||||||||
| 22 Apr | 283.65 | 0.8 | -0.25 | 20.3 | 3,436 | -64 | 6,178 | |||||||||
| 21 Apr | 283.10 | 1 | -0.55 | 20.18 | 3,660 | -43 | 6,262 | |||||||||
| 20 Apr | 283.35 | 1.45 | -0.7500000000000002 | 22.34 | 3,112 | -24 | 6,325 | |||||||||
| 17 Apr | 284.05 | 2.05 | -0.20000000000000018 | 21.07 | 3,650 | -168 | 6,349 | |||||||||
| 16 Apr | 282.75 | 2.25 | -1.4 | 23.31 | 6,284 | -55 | 6,520 | |||||||||
| 15 Apr | 287.60 | 3.75 | -1.4500000000000002 | 21.13 | 11,973 | 2,471 | 6,578 | |||||||||
| 13 Apr | 287.55 | 5.15 | -0.04999999999999982 | 26.51 | 10,439 | 432 | 4,143 | |||||||||
| 10 Apr | 286.50 | 5.1 | -2 | 24.36 | 7,507 | 922 | 3,721 | |||||||||
| 9 Apr | 288.60 | 7.2 | 1.3 | 27.22 | 7,586 | 617 | 2,800 | |||||||||
| 8 Apr | 285.50 | 6 | -0.8 | 27.49 | 6,653 | -144 | 2,183 | |||||||||
| 7 Apr | 286.65 | 6.85 | 1.3 | 28.12 | 3,783 | 77 | 2,335 | |||||||||
| 6 Apr | 281.85 | 5.45 | -2.4 | 30.33 | 3,820 | 641 | 2,262 | |||||||||
| 2 Apr | 287.20 | 7.85 | -1.35 | 28.61 | 5,827 | 455 | 1,619 | |||||||||
| 1 Apr | 288.05 | 8.9 | 0.1 | 29.1 | 5,735 | 117 | 1,161 | |||||||||
| 30 Mar | 284.65 | 9.05 | 0.85 | 32.29 | 4,555 | 443 | 1,077 | |||||||||
| 27 Mar | 281.95 | 8.05 | 4.4 | 32.59 | 2,666 | 250 | 634 | |||||||||
| 25 Mar | 270.20 | 3.65 | 0 | 29.83 | 351 | 67 | 369 | |||||||||
| 24 Mar | 268.05 | 3.7 | 0.05 | 30.66 | 554 | -18 | 302 | |||||||||
| 23 Mar | 265.45 | 3.65 | 0.3 | 32.87 | 507 | 69 | 320 | |||||||||
| 20 Mar | 265.40 | 3.35 | -0.8 | 30.14 | 187 | -6 | 251 | |||||||||
|
|
||||||||||||||||
| 19 Mar | 269.10 | 4.05 | 1.3 | 29.04 | 305 | 87 | 258 | |||||||||
| 18 Mar | 265.00 | 2.75 | -0.3 | 27.82 | 113 | 38 | 171 | |||||||||
| 17 Mar | 264.75 | 3.05 | -0.05 | 28.09 | 171 | -30 | 128 | |||||||||
| 16 Mar | 260.45 | 3.05 | -1.2 | 31.8 | 57 | -2 | 158 | |||||||||
| 13 Mar | 264.10 | 4.25 | -2 | 31.66 | 83 | 19 | 159 | |||||||||
| 12 Mar | 270.55 | 6.15 | -0.4 | 31.27 | 23 | 2 | 142 | |||||||||
| 11 Mar | 270.75 | 6.5 | 0.55 | 31.86 | 91 | 39 | 140 | |||||||||
| 10 Mar | 269.20 | 5.95 | -2.1 | 30.12 | 59 | 27 | 101 | |||||||||
| 9 Mar | 270.80 | 7.75 | -1.25 | 35.09 | 55 | 36 | 74 | |||||||||
| 6 Mar | 278.95 | 9 | 1.3 | 27.28 | 29 | 5 | 38 | |||||||||
| 5 Mar | 276.35 | 7.5 | -1.8 | 26.42 | 48 | 12 | 31 | |||||||||
| 4 Mar | 276.95 | 9.1 | -1.55 | 31.08 | 23 | 12 | 18 | |||||||||
| 2 Mar | 282.20 | 10.5 | 3.55 | 27.81 | 9 | 7 | 7 | |||||||||
| 27 Feb | 279.70 | 6.95 | 0 | 1.73 | 0 | 0 | 0 | |||||||||
| 26 Feb | 280.10 | 6.95 | 0 | 1.52 | 0 | 0 | 0 | |||||||||
For Oil And Natural Gas Corp. - strike price 290 expiring on 28APR2026
Delta for 290 CE is 0.21
Historical price for 290 CE is as follows
On 24 Apr ONGC was trading at 285.60. The strike last trading price was 0.6, which was -0.4 lower than the previous day. The implied volatity was 16.38, the open interest changed by 134 which increased total open position to 6930
On 23 Apr ONGC was trading at 286.25. The strike last trading price was 1, which was 0.19999999999999996 higher than the previous day. The implied volatity was 16.45, the open interest changed by 623 which increased total open position to 6799
On 22 Apr ONGC was trading at 283.65. The strike last trading price was 0.8, which was -0.25 lower than the previous day. The implied volatity was 20.3, the open interest changed by -64 which decreased total open position to 6178
On 21 Apr ONGC was trading at 283.10. The strike last trading price was 1, which was -0.55 lower than the previous day. The implied volatity was 20.18, the open interest changed by -43 which decreased total open position to 6262
On 20 Apr ONGC was trading at 283.35. The strike last trading price was 1.45, which was -0.7500000000000002 lower than the previous day. The implied volatity was 22.34, the open interest changed by -24 which decreased total open position to 6325
On 17 Apr ONGC was trading at 284.05. The strike last trading price was 2.05, which was -0.20000000000000018 lower than the previous day. The implied volatity was 21.07, the open interest changed by -168 which decreased total open position to 6349
On 16 Apr ONGC was trading at 282.75. The strike last trading price was 2.25, which was -1.4 lower than the previous day. The implied volatity was 23.31, the open interest changed by -55 which decreased total open position to 6520
On 15 Apr ONGC was trading at 287.60. The strike last trading price was 3.75, which was -1.4500000000000002 lower than the previous day. The implied volatity was 21.13, the open interest changed by 2471 which increased total open position to 6578
On 13 Apr ONGC was trading at 287.55. The strike last trading price was 5.15, which was -0.04999999999999982 lower than the previous day. The implied volatity was 26.51, the open interest changed by 432 which increased total open position to 4143
On 10 Apr ONGC was trading at 286.50. The strike last trading price was 5.1, which was -2 lower than the previous day. The implied volatity was 24.36, the open interest changed by 922 which increased total open position to 3721
On 9 Apr ONGC was trading at 288.60. The strike last trading price was 7.2, which was 1.3 higher than the previous day. The implied volatity was 27.22, the open interest changed by 617 which increased total open position to 2800
On 8 Apr ONGC was trading at 285.50. The strike last trading price was 6, which was -0.8 lower than the previous day. The implied volatity was 27.49, the open interest changed by -144 which decreased total open position to 2183
On 7 Apr ONGC was trading at 286.65. The strike last trading price was 6.85, which was 1.3 higher than the previous day. The implied volatity was 28.12, the open interest changed by 77 which increased total open position to 2335
On 6 Apr ONGC was trading at 281.85. The strike last trading price was 5.45, which was -2.4 lower than the previous day. The implied volatity was 30.33, the open interest changed by 641 which increased total open position to 2262
On 2 Apr ONGC was trading at 287.20. The strike last trading price was 7.85, which was -1.35 lower than the previous day. The implied volatity was 28.61, the open interest changed by 455 which increased total open position to 1619
On 1 Apr ONGC was trading at 288.05. The strike last trading price was 8.9, which was 0.1 higher than the previous day. The implied volatity was 29.1, the open interest changed by 117 which increased total open position to 1161
On 30 Mar ONGC was trading at 284.65. The strike last trading price was 9.05, which was 0.85 higher than the previous day. The implied volatity was 32.29, the open interest changed by 443 which increased total open position to 1077
On 27 Mar ONGC was trading at 281.95. The strike last trading price was 8.05, which was 4.4 higher than the previous day. The implied volatity was 32.59, the open interest changed by 250 which increased total open position to 634
On 25 Mar ONGC was trading at 270.20. The strike last trading price was 3.65, which was 0 lower than the previous day. The implied volatity was 29.83, the open interest changed by 67 which increased total open position to 369
On 24 Mar ONGC was trading at 268.05. The strike last trading price was 3.7, which was 0.05 higher than the previous day. The implied volatity was 30.66, the open interest changed by -18 which decreased total open position to 302
On 23 Mar ONGC was trading at 265.45. The strike last trading price was 3.65, which was 0.3 higher than the previous day. The implied volatity was 32.87, the open interest changed by 69 which increased total open position to 320
On 20 Mar ONGC was trading at 265.40. The strike last trading price was 3.35, which was -0.8 lower than the previous day. The implied volatity was 30.14, the open interest changed by -6 which decreased total open position to 251
On 19 Mar ONGC was trading at 269.10. The strike last trading price was 4.05, which was 1.3 higher than the previous day. The implied volatity was 29.04, the open interest changed by 87 which increased total open position to 258
On 18 Mar ONGC was trading at 265.00. The strike last trading price was 2.75, which was -0.3 lower than the previous day. The implied volatity was 27.82, the open interest changed by 38 which increased total open position to 171
On 17 Mar ONGC was trading at 264.75. The strike last trading price was 3.05, which was -0.05 lower than the previous day. The implied volatity was 28.09, the open interest changed by -30 which decreased total open position to 128
On 16 Mar ONGC was trading at 260.45. The strike last trading price was 3.05, which was -1.2 lower than the previous day. The implied volatity was 31.8, the open interest changed by -2 which decreased total open position to 158
On 13 Mar ONGC was trading at 264.10. The strike last trading price was 4.25, which was -2 lower than the previous day. The implied volatity was 31.66, the open interest changed by 19 which increased total open position to 159
On 12 Mar ONGC was trading at 270.55. The strike last trading price was 6.15, which was -0.4 lower than the previous day. The implied volatity was 31.27, the open interest changed by 2 which increased total open position to 142
On 11 Mar ONGC was trading at 270.75. The strike last trading price was 6.5, which was 0.55 higher than the previous day. The implied volatity was 31.86, the open interest changed by 39 which increased total open position to 140
On 10 Mar ONGC was trading at 269.20. The strike last trading price was 5.95, which was -2.1 lower than the previous day. The implied volatity was 30.12, the open interest changed by 27 which increased total open position to 101
On 9 Mar ONGC was trading at 270.80. The strike last trading price was 7.75, which was -1.25 lower than the previous day. The implied volatity was 35.09, the open interest changed by 36 which increased total open position to 74
On 6 Mar ONGC was trading at 278.95. The strike last trading price was 9, which was 1.3 higher than the previous day. The implied volatity was 27.28, the open interest changed by 5 which increased total open position to 38
On 5 Mar ONGC was trading at 276.35. The strike last trading price was 7.5, which was -1.8 lower than the previous day. The implied volatity was 26.42, the open interest changed by 12 which increased total open position to 31
On 4 Mar ONGC was trading at 276.95. The strike last trading price was 9.1, which was -1.55 lower than the previous day. The implied volatity was 31.08, the open interest changed by 12 which increased total open position to 18
On 2 Mar ONGC was trading at 282.20. The strike last trading price was 10.5, which was 3.55 higher than the previous day. The implied volatity was 27.81, the open interest changed by 7 which increased total open position to 7
On 27 Feb ONGC was trading at 279.70. The strike last trading price was 6.95, which was 0 lower than the previous day. The implied volatity was 1.73, 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 6.95, which was 0 lower than the previous day. The implied volatity was 1.52, the open interest changed by 0 which decreased total open position to 0
| ONGC 28-Apr-2026 (4d) 290 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.78
Vega: 0
Theta: -0.16
Gamma: 0.05205
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 285.60 | 5.2 | 1.0499999999999998 | 17.97 | 385 | 3 | 408 |
| 23 Apr | 286.25 | 4.15 | -2.1499999999999995 | 13.27 | 973 | -11 | 406 |
| 22 Apr | 283.65 | 6.2 | -0.9500000000000002 | 12.43 | 137 | -66 | 417 |
| 21 Apr | 283.10 | 7 | -0.5499999999999998 | 16.19 | 135 | -27 | 484 |
| 20 Apr | 283.35 | 7.7 | 0.35000000000000053 | 20.6 | 160 | -52 | 521 |
| 17 Apr | 284.05 | 7.3 | -1.5000000000000009 | 19.61 | 391 | -61 | 579 |
| 16 Apr | 282.75 | 8.75 | 2.5 | 22.13 | 612 | -116 | 640 |
| 15 Apr | 287.60 | 6.6 | -0.8500000000000005 | 24.91 | 1,808 | 217 | 749 |
| 13 Apr | 287.55 | 7.3 | -0.5 | 25.85 | 1,104 | -12 | 532 |
| 10 Apr | 286.50 | 7.75 | 0.5 | 24.95 | 1,793 | 13 | 545 |
| 9 Apr | 288.60 | 7.05 | -1.85 | 27.05 | 1,083 | 133 | 527 |
| 8 Apr | 285.50 | 8.5 | -1.25 | 25.92 | 848 | 107 | 393 |
| 7 Apr | 286.65 | 9.45 | -2.75 | 30.91 | 393 | -21 | 282 |
| 6 Apr | 281.85 | 12.75 | 2.4 | 31.81 | 460 | -79 | 303 |
| 2 Apr | 287.20 | 10.25 | -0.35 | 30.44 | 809 | -34 | 383 |
| 1 Apr | 288.05 | 10.8 | -2.95 | 34.03 | 1,768 | 221 | 417 |
| 30 Mar | 284.65 | 13.65 | -0.95 | 37.9 | 554 | 136 | 199 |
| 27 Mar | 281.95 | 14.55 | -14.2 | 33 | 122 | 62 | 62 |
| 25 Mar | 270.20 | 28.75 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 268.05 | 28.75 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 265.45 | 28.75 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 265.40 | 28.75 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 269.10 | 28.75 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 265.00 | 28.75 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 264.75 | 28.75 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 260.45 | 28.75 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 264.10 | 28.75 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 270.55 | 28.75 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 270.75 | 28.75 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 269.20 | 28.75 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 270.80 | 28.75 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 278.95 | 28.75 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 276.35 | 28.75 | 0 | 0.22 | 0 | 0 | 0 |
| 4 Mar | 276.95 | 28.75 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 282.20 | 28.75 | 0 | 0.79 | 0 | 0 | 0 |
| 27 Feb | 279.70 | 28.75 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 280.10 | 28.75 | 0 | - | 0 | 0 | 0 |
For Oil And Natural Gas Corp. - strike price 290 expiring on 28APR2026
Delta for 290 PE is -0.78
Historical price for 290 PE is as follows
On 24 Apr ONGC was trading at 285.60. The strike last trading price was 5.2, which was 1.0499999999999998 higher than the previous day. The implied volatity was 17.97, the open interest changed by 3 which increased total open position to 408
On 23 Apr ONGC was trading at 286.25. The strike last trading price was 4.15, which was -2.1499999999999995 lower than the previous day. The implied volatity was 13.27, the open interest changed by -11 which decreased total open position to 406
On 22 Apr ONGC was trading at 283.65. The strike last trading price was 6.2, which was -0.9500000000000002 lower than the previous day. The implied volatity was 12.43, the open interest changed by -66 which decreased total open position to 417
On 21 Apr ONGC was trading at 283.10. The strike last trading price was 7, which was -0.5499999999999998 lower than the previous day. The implied volatity was 16.19, the open interest changed by -27 which decreased total open position to 484
On 20 Apr ONGC was trading at 283.35. The strike last trading price was 7.7, which was 0.35000000000000053 higher than the previous day. The implied volatity was 20.6, the open interest changed by -52 which decreased total open position to 521
On 17 Apr ONGC was trading at 284.05. The strike last trading price was 7.3, which was -1.5000000000000009 lower than the previous day. The implied volatity was 19.61, the open interest changed by -61 which decreased total open position to 579
On 16 Apr ONGC was trading at 282.75. The strike last trading price was 8.75, which was 2.5 higher than the previous day. The implied volatity was 22.13, the open interest changed by -116 which decreased total open position to 640
On 15 Apr ONGC was trading at 287.60. The strike last trading price was 6.6, which was -0.8500000000000005 lower than the previous day. The implied volatity was 24.91, the open interest changed by 217 which increased total open position to 749
On 13 Apr ONGC was trading at 287.55. The strike last trading price was 7.3, which was -0.5 lower than the previous day. The implied volatity was 25.85, the open interest changed by -12 which decreased total open position to 532
On 10 Apr ONGC was trading at 286.50. The strike last trading price was 7.75, which was 0.5 higher than the previous day. The implied volatity was 24.95, the open interest changed by 13 which increased total open position to 545
On 9 Apr ONGC was trading at 288.60. The strike last trading price was 7.05, which was -1.85 lower than the previous day. The implied volatity was 27.05, the open interest changed by 133 which increased total open position to 527
On 8 Apr ONGC was trading at 285.50. The strike last trading price was 8.5, which was -1.25 lower than the previous day. The implied volatity was 25.92, the open interest changed by 107 which increased total open position to 393
On 7 Apr ONGC was trading at 286.65. The strike last trading price was 9.45, which was -2.75 lower than the previous day. The implied volatity was 30.91, the open interest changed by -21 which decreased total open position to 282
On 6 Apr ONGC was trading at 281.85. The strike last trading price was 12.75, which was 2.4 higher than the previous day. The implied volatity was 31.81, the open interest changed by -79 which decreased total open position to 303
On 2 Apr ONGC was trading at 287.20. The strike last trading price was 10.25, which was -0.35 lower than the previous day. The implied volatity was 30.44, the open interest changed by -34 which decreased total open position to 383
On 1 Apr ONGC was trading at 288.05. The strike last trading price was 10.8, which was -2.95 lower than the previous day. The implied volatity was 34.03, the open interest changed by 221 which increased total open position to 417
On 30 Mar ONGC was trading at 284.65. The strike last trading price was 13.65, which was -0.95 lower than the previous day. The implied volatity was 37.9, the open interest changed by 136 which increased total open position to 199
On 27 Mar ONGC was trading at 281.95. The strike last trading price was 14.55, which was -14.2 lower than the previous day. The implied volatity was 33, the open interest changed by 62 which increased total open position to 62
On 25 Mar ONGC was trading at 270.20. The strike last trading price was 28.75, 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 28.75, 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 28.75, 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 28.75, 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 28.75, 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 28.75, 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 28.75, 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 28.75, 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 28.75, 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 28.75, 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 28.75, 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 28.75, 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 28.75, 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 Mar ONGC was trading at 278.95. The strike last trading price was 28.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Mar ONGC was trading at 276.35. The strike last trading price was 28.75, which was 0 lower than the previous day. The implied volatity was 0.22, 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 28.75, 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 Mar ONGC was trading at 282.20. The strike last trading price was 28.75, which was 0 lower than the previous day. The implied volatity was 0.79, 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 28.75, 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 26 Feb ONGC was trading at 280.10. The strike last trading price was 28.75, 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
