Historical option data for ONGC
26 May 2026 04:10 PM IST
| ONGC 30-Jun-2026 (34d) 290 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.5
Vega: 0
Theta: -0.15
Gamma: 0.01679
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 26 May | 287.50 | 8.95 | 0.95 (11.87%) | 26.58 | 3,618 | 362 | 1,139 | |||||||||
| 25 May | 284.95 | 8 | -2.85 (-26.27%) | 26.77 | 1,745 | 505 | 775 | |||||||||
| 22 May | 290.00 | 10.8 | -3.8 (-26.03%) | 26.28 | 306 | 182 | 266 | |||||||||
| 21 May | 295.85 | 14.75 | -1.05 (-6.65%) | 27.49 | 19 | -3 | 83 | |||||||||
| 20 May | 298.30 | 15.8 | 0.75 (4.98%) | 26.71 | 9 | 2 | 86 | |||||||||
| 19 May | 296.50 | 15.05 | -1.1 (-6.81%) | 25.98 | 8 | -3 | 84 | |||||||||
| 18 May | 297.20 | 16.05 | -2.3 (-12.53%) | 26.27 | 22 | 7 | 88 | |||||||||
| 15 May | 299.35 | 18.35 | -1.05 (-5.41%) | 28.13 | 8 | 1 | 81 | |||||||||
| 14 May | 300.90 | 19.4 | 2.4 (14.12%) | 27.93 | 14 | -4 | 80 | |||||||||
| 13 May | 297.15 | 17 | 2.5 (17.24%) | 0 | 62 | 10 | 84 | |||||||||
| 12 May | 294.50 | 14.5 | 6.2 (74.70%) | 0 | 117 | 21 | 75 | |||||||||
| 11 May | 281.00 | 8.35 | 0.6 (7.74%) | 0 | 32 | 14 | 51 | |||||||||
| 8 May | 279.20 | 7.5 | -1.4 (-15.73%) | 26.2 | 20 | 15 | 37 | |||||||||
| 7 May | 283.90 | 8.9 | 0.1 (1.14%) | 25.24 | 11 | 4 | 22 | |||||||||
| 6 May | 280.80 | 8.85 | -9.35 (-51.37%) | 26.96 | 24 | 17 | 17 | |||||||||
| 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 | 18.2 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 285.50 | 18.2 | 0 (0.00%) | 1.31 | 0 | 0 | 0 | |||||||||
| 7 Apr | 286.65 | 18.2 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 281.85 | 18.2 | 0 (0.00%) | 0.46 | 0 | 0 | 0 | |||||||||
| 2 Apr | 287.20 | 18.2 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Oil And Natural Gas Corp. - strike price 290 expiring on 30JUN2026
Delta for 290 CE is 0.5
Historical price for 290 CE is as follows
On 26 May ONGC was trading at 287.50. The strike last trading price was 8.95, which was 0.95 higher than the previous day. The implied volatity was 26.58, the open interest changed by 362 which increased total open position to 1139
On 25 May ONGC was trading at 284.95. The strike last trading price was 8, which was -2.85 lower than the previous day. The implied volatity was 26.77, the open interest changed by 505 which increased total open position to 775
On 22 May ONGC was trading at 290.00. The strike last trading price was 10.8, which was -3.8 lower than the previous day. The implied volatity was 26.28, the open interest changed by 182 which increased total open position to 266
On 21 May ONGC was trading at 295.85. The strike last trading price was 14.75, which was -1.05 lower than the previous day. The implied volatity was 27.49, the open interest changed by -3 which decreased total open position to 83
On 20 May ONGC was trading at 298.30. The strike last trading price was 15.8, which was 0.75 higher than the previous day. The implied volatity was 26.71, the open interest changed by 2 which increased total open position to 86
On 19 May ONGC was trading at 296.50. The strike last trading price was 15.05, which was -1.1 lower than the previous day. The implied volatity was 25.98, the open interest changed by -3 which decreased total open position to 84
On 18 May ONGC was trading at 297.20. The strike last trading price was 16.05, which was -2.3 lower than the previous day. The implied volatity was 26.27, the open interest changed by 7 which increased total open position to 88
On 15 May ONGC was trading at 299.35. The strike last trading price was 18.35, which was -1.05 lower than the previous day. The implied volatity was 28.13, the open interest changed by 1 which increased total open position to 81
On 14 May ONGC was trading at 300.90. The strike last trading price was 19.4, which was 2.4 higher than the previous day. The implied volatity was 27.93, the open interest changed by -4 which decreased total open position to 80
On 13 May ONGC was trading at 297.15. The strike last trading price was 17, which was 2.5 higher than the previous day. The implied volatity was 0, the open interest changed by 10 which increased total open position to 84
On 12 May ONGC was trading at 294.50. The strike last trading price was 14.5, which was 6.2 higher than the previous day. The implied volatity was 0, the open interest changed by 21 which increased total open position to 75
On 11 May ONGC was trading at 281.00. The strike last trading price was 8.35, which was 0.6 higher than the previous day. The implied volatity was 0, the open interest changed by 14 which increased total open position to 51
On 8 May ONGC was trading at 279.20. The strike last trading price was 7.5, which was -1.4 lower than the previous day. The implied volatity was 26.2, the open interest changed by 15 which increased total open position to 37
On 7 May ONGC was trading at 283.90. The strike last trading price was 8.9, which was 0.1 higher than the previous day. The implied volatity was 25.24, the open interest changed by 4 which increased total open position to 22
On 6 May ONGC was trading at 280.80. The strike last trading price was 8.85, which was -9.35 lower than the previous day. The implied volatity was 26.96, the open interest changed by 17 which increased total open position to 17
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 18.2, 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 18.2, which was 0 lower than the previous day. The implied volatity was 1.31, 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 18.2, 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 18.2, which was 0 lower than the previous day. The implied volatity was 0.46, 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 18.2, 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 (34d) 290 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.51
Vega: 0
Theta: -0.09
Gamma: 0.01868
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 26 May | 287.50 | 9.1 | -1.4 (-13.33%) | 23.88 | 1,502 | 358 | 720 |
| 25 May | 284.95 | 10.45 | 2.3 (28.22%) | 23.78 | 641 | 82 | 363 |
| 22 May | 290.00 | 8.1 | 1.75 (27.56%) | 23.53 | 328 | 71 | 283 |
| 21 May | 295.85 | 6.3 | 0.3 (5.00%) | 24.92 | 90 | 29 | 211 |
| 20 May | 298.30 | 5.55 | -1.45 (-20.71%) | 25.48 | 80 | 14 | 182 |
| 19 May | 296.50 | 6.65 | -0.35 (-5.00%) | 25.87 | 34 | 1 | 168 |
| 18 May | 297.20 | 6.6 | 0.6 (10.00%) | 26.08 | 58 | 35 | 167 |
| 15 May | 299.35 | 5.9 | 0.25 (4.42%) | 25.61 | 17 | -1 | 129 |
| 14 May | 300.90 | 5.55 | -1.55 (-21.83%) | 25.59 | 44 | 1 | 130 |
| 13 May | 297.15 | 6.95 | -0.9 (-11.46%) | 0 | 98 | 49 | 130 |
| 12 May | 294.50 | 8 | -4.2 (-34.43%) | 0 | 124 | 75 | 80 |
| 11 May | 281.00 | 12.2 | 0 (0.00%) | 0 | 0 | 0 | 5 |
| 8 May | 279.20 | 12.2 | 12.2 (-6.15%) | 23.71 | 0 | 0 | 5 |
| 7 May | 283.90 | 12.2 | -0.8 (-6.15%) | 23.71 | 1 | 0 | 4 |
| 6 May | 280.80 | 13 | -5.35 (-29.16%) | 21.01 | 7 | 3 | 3 |
| 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%) | 1.67 | 0 | 0 | 0 |
| 9 Apr | 288.60 | 18.35 | 0 (0.00%) | 1.42 | 0 | 0 | 0 |
| 8 Apr | 285.50 | 18.35 | 0 (0.00%) | 0.57 | 0 | 0 | 0 |
| 7 Apr | 286.65 | 18.35 | 0 (0.00%) | 0.78 | 0 | 0 | 0 |
| 6 Apr | 281.85 | 18.35 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 287.20 | 18.35 | 0 (0.00%) | 0.86 | 0 | 0 | 0 |
For Oil And Natural Gas Corp. - strike price 290 expiring on 30JUN2026
Delta for 290 PE is -0.51
Historical price for 290 PE is as follows
On 26 May ONGC was trading at 287.50. The strike last trading price was 9.1, which was -1.4 lower than the previous day. The implied volatity was 23.88, the open interest changed by 358 which increased total open position to 720
On 25 May ONGC was trading at 284.95. The strike last trading price was 10.45, which was 2.3 higher than the previous day. The implied volatity was 23.78, the open interest changed by 82 which increased total open position to 363
On 22 May ONGC was trading at 290.00. The strike last trading price was 8.1, which was 1.75 higher than the previous day. The implied volatity was 23.53, the open interest changed by 71 which increased total open position to 283
On 21 May ONGC was trading at 295.85. The strike last trading price was 6.3, which was 0.3 higher than the previous day. The implied volatity was 24.92, the open interest changed by 29 which increased total open position to 211
On 20 May ONGC was trading at 298.30. The strike last trading price was 5.55, which was -1.45 lower than the previous day. The implied volatity was 25.48, the open interest changed by 14 which increased total open position to 182
On 19 May ONGC was trading at 296.50. The strike last trading price was 6.65, which was -0.35 lower than the previous day. The implied volatity was 25.87, the open interest changed by 1 which increased total open position to 168
On 18 May ONGC was trading at 297.20. The strike last trading price was 6.6, which was 0.6 higher than the previous day. The implied volatity was 26.08, the open interest changed by 35 which increased total open position to 167
On 15 May ONGC was trading at 299.35. The strike last trading price was 5.9, which was 0.25 higher than the previous day. The implied volatity was 25.61, the open interest changed by -1 which decreased total open position to 129
On 14 May ONGC was trading at 300.90. The strike last trading price was 5.55, which was -1.55 lower than the previous day. The implied volatity was 25.59, the open interest changed by 1 which increased total open position to 130
On 13 May ONGC was trading at 297.15. The strike last trading price was 6.95, which was -0.9 lower than the previous day. The implied volatity was 0, the open interest changed by 49 which increased total open position to 130
On 12 May ONGC was trading at 294.50. The strike last trading price was 8, which was -4.2 lower than the previous day. The implied volatity was 0, the open interest changed by 75 which increased total open position to 80
On 11 May ONGC was trading at 281.00. The strike last trading price was 12.2, 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 5
On 8 May ONGC was trading at 279.20. The strike last trading price was 12.2, which was 12.2 higher than the previous day. The implied volatity was 23.71, the open interest changed by 0 which decreased total open position to 5
On 7 May ONGC was trading at 283.90. The strike last trading price was 12.2, which was -0.8 lower than the previous day. The implied volatity was 23.71, the open interest changed by 0 which decreased total open position to 4
On 6 May ONGC was trading at 280.80. The strike last trading price was 13, which was -5.35 lower than the previous day. The implied volatity was 21.01, the open interest changed by 3 which increased total open position to 3
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 1.67, 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 18.35, which was 0 lower than the previous day. The implied volatity was 1.42, 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 18.35, 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 7 Apr ONGC was trading at 286.65. The strike last trading price was 18.35, which was 0 lower than the previous day. The implied volatity was 0.78, 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 18.35, 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 18.35, 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
