Historical option data for ONGC
11 Jun 2026 04:12 PM IST
| ONGC 30-Jun-2026 (18d) 265 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.2
Vega: 0
Theta: -0.1
Gamma: 0.02148
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 11 Jun | 252.60 | 1.4 | 0 (0.00%) | 22.31 | 9,232 | 1,142 | 3,417 | |||||||||
| 10 Jun | 251.90 | 1.35 | -2.65 (-66.25%) | 22.3 | 7,450 | 1,174 | 2,276 | |||||||||
| 9 Jun | 259.00 | 3.75 | -2.7 (-41.86%) | 22.89 | 2,062 | 191 | 1,101 | |||||||||
| 8 Jun | 264.65 | 6.6 | -0.15 (-2.22%) | 24.15 | 1,505 | 86 | 927 | |||||||||
| 5 Jun | 264.75 | 6.65 | -2.55 (-27.72%) | 23.4 | 892 | 189 | 840 | |||||||||
| 4 Jun | 267.55 | 9.4 | -0.15 (-1.57%) | 25.25 | 1,000 | 39 | 651 | |||||||||
| 3 Jun | 267.75 | 9.65 | 1.65 (20.63%) | 25.05 | 1,787 | -20 | 613 | |||||||||
| 2 Jun | 265.05 | 8.35 | 0.35 (4.37%) | 25.52 | 2,282 | 120 | 649 | |||||||||
| 1 Jun | 264.30 | 7.5 | -2.5 (-25.00%) | 24.76 | 2,020 | 234 | 530 | |||||||||
| 29 May | 265.40 | 9.55 | -5.45 (-36.33%) | 26.94 | 760 | 295 | 297 | |||||||||
| 27 May | 274.05 | 14.7 | -17.65 (-54.56%) | 27.58 | 2 | 2 | 2 | |||||||||
| 26 May | 287.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 May | 284.95 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 May | 290.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 May | 295.85 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 May | 298.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 May | 296.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 May | 297.20 | 0 | 0 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 299.35 | 0 | -32.35 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 300.90 | 0 | -32.35 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 297.15 | 0 | -32.35 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 294.50 | 0 | -32.35 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 281.00 | 0 | -32.35 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 279.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 283.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 280.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 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 | |||||||||
| 13 Apr | 287.55 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 286.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 288.60 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 285.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 286.65 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 281.85 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 287.20 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Oil And Natural Gas Corp. - strike price 265 expiring on 30JUN2026
Delta for 265 CE is 0.2
Historical price for 265 CE is as follows
On 11 Jun ONGC was trading at 252.60. The strike last trading price was 1.4, which was 0 lower than the previous day. The implied volatity was 22.31, the open interest changed by 1142 which increased total open position to 3417
On 10 Jun ONGC was trading at 251.90. The strike last trading price was 1.35, which was -2.65 lower than the previous day. The implied volatity was 22.3, the open interest changed by 1174 which increased total open position to 2276
On 9 Jun ONGC was trading at 259.00. The strike last trading price was 3.75, which was -2.7 lower than the previous day. The implied volatity was 22.89, the open interest changed by 191 which increased total open position to 1101
On 8 Jun ONGC was trading at 264.65. The strike last trading price was 6.6, which was -0.15 lower than the previous day. The implied volatity was 24.15, the open interest changed by 86 which increased total open position to 927
On 5 Jun ONGC was trading at 264.75. The strike last trading price was 6.65, which was -2.55 lower than the previous day. The implied volatity was 23.4, the open interest changed by 189 which increased total open position to 840
On 4 Jun ONGC was trading at 267.55. The strike last trading price was 9.4, which was -0.15 lower than the previous day. The implied volatity was 25.25, the open interest changed by 39 which increased total open position to 651
On 3 Jun ONGC was trading at 267.75. The strike last trading price was 9.65, which was 1.65 higher than the previous day. The implied volatity was 25.05, the open interest changed by -20 which decreased total open position to 613
On 2 Jun ONGC was trading at 265.05. The strike last trading price was 8.35, which was 0.35 higher than the previous day. The implied volatity was 25.52, the open interest changed by 120 which increased total open position to 649
On 1 Jun ONGC was trading at 264.30. The strike last trading price was 7.5, which was -2.5 lower than the previous day. The implied volatity was 24.76, the open interest changed by 234 which increased total open position to 530
On 29 May ONGC was trading at 265.40. The strike last trading price was 9.55, which was -5.45 lower than the previous day. The implied volatity was 26.94, the open interest changed by 295 which increased total open position to 297
On 27 May ONGC was trading at 274.05. The strike last trading price was 14.7, which was -17.65 lower than the previous day. The implied volatity was 27.58, the open interest changed by 2 which increased total open position to 2
On 26 May ONGC was trading at 287.50. 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 25 May ONGC was trading at 284.95. 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 22 May ONGC was trading at 290.00. 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 May ONGC was trading at 295.85. 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 May ONGC was trading at 298.30. 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 19 May ONGC was trading at 296.50. 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 18 May ONGC was trading at 297.20. 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 May ONGC was trading at 299.35. The strike last trading price was 0, which was -32.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May ONGC was trading at 300.90. The strike last trading price was 0, which was -32.35 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May ONGC was trading at 297.15. The strike last trading price was 0, which was -32.35 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May ONGC was trading at 294.50. The strike last trading price was 0, which was -32.35 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May ONGC was trading at 281.00. The strike last trading price was 0, which was -32.35 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May ONGC was trading at 279.20. 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 7 May ONGC was trading at 283.90. 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 6 May ONGC was trading at 280.80. 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 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 13 Apr ONGC was trading at 287.55. 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 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 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 8 Apr ONGC was trading at 285.50. 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 7 Apr ONGC was trading at 286.65. 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 6 Apr ONGC was trading at 281.85. 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 Apr ONGC was trading at 287.20. 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
| ONGC 30-Jun-2026 (18d) 265 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.79
Vega: 0
Theta: -0.07
Gamma: 0.02114
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 11 Jun | 252.60 | 13.2 | -0.5 (-3.65%) | 23.17 | 72 | -6 | 906 |
| 10 Jun | 251.90 | 13.65 | 5.8 (73.89%) | 22.36 | 698 | 35 | 914 |
| 9 Jun | 259.00 | 7.8 | 2.55 (48.57%) | 19.97 | 1,027 | -48 | 883 |
| 8 Jun | 264.65 | 5.25 | -0.4 (-7.08%) | 21.24 | 895 | 26 | 931 |
| 5 Jun | 264.75 | 6 | 2 (50.00%) | 21.16 | 843 | -28 | 905 |
| 4 Jun | 267.55 | 4 | 0 (0.00%) | 20.36 | 1,192 | 9 | 935 |
| 3 Jun | 267.75 | 4.2 | -1.55 (-26.96%) | 21.09 | 1,188 | 38 | 928 |
| 2 Jun | 265.05 | 5.55 | -1.3 (-18.98%) | 21.53 | 1,771 | 375 | 886 |
| 1 Jun | 264.30 | 7 | 1.1 (18.64%) | 23.82 | 1,014 | 63 | 511 |
| 29 May | 265.40 | 5.85 | 2.3 (64.79%) | 21.77 | 1,463 | 156 | 446 |
| 27 May | 274.05 | 3.9 | 2.05 (110.81%) | 23.75 | 1,272 | 229 | 290 |
| 26 May | 287.50 | 1.95 | -0.2 (-9.30%) | 27.6 | 85 | 9 | 62 |
| 25 May | 284.95 | 2.15 | 0.5 (30.30%) | 26.67 | 40 | 17 | 54 |
| 22 May | 290.00 | 1.65 | -2.75 (-62.50%) | 27.36 | 59 | 36 | 37 |
| 21 May | 295.85 | 4.4 | 0.4 (10.00%) | - | 2 | 0 | 1 |
| 20 May | 298.30 | 4.4 | 0.4 (10.00%) | - | 2 | 0 | 1 |
| 19 May | 296.50 | 4.4 | 0.4 (10.00%) | - | 2 | 0 | 1 |
| 18 May | 297.20 | 4.4 | 0.4 (10.00%) | - | 2 | 0 | 1 |
| 15 May | 299.35 | 4.4 | 0 (0.00%) | - | 0 | 0 | 1 |
| 14 May | 300.90 | 4.4 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 13 May | 297.15 | 4.4 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 12 May | 294.50 | 4.4 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 11 May | 281.00 | 4.4 | -3.55 (-44.65%) | 27.29 | 2 | 1 | 1 |
| 8 May | 279.20 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 283.90 | 0 | 0 | - | 0 | 0 | 0 |
| 6 May | 280.80 | 0 | 0 | - | 0 | 0 | 0 |
| 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 |
| 13 Apr | 287.55 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 286.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 288.60 | 0 | 0 (0.00%) | 6.65 | 0 | 0 | 0 |
| 8 Apr | 285.50 | 0 | 0 (0.00%) | 4.51 | 0 | 0 | 0 |
| 7 Apr | 286.65 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 281.85 | 0 | 0 (0.00%) | 5.33 | 0 | 0 | 0 |
| 2 Apr | 287.20 | 0 | 0 (0.00%) | 6.09 | 0 | 0 | 0 |
For Oil And Natural Gas Corp. - strike price 265 expiring on 30JUN2026
Delta for 265 PE is -0.79
Historical price for 265 PE is as follows
On 11 Jun ONGC was trading at 252.60. The strike last trading price was 13.2, which was -0.5 lower than the previous day. The implied volatity was 23.17, the open interest changed by -6 which decreased total open position to 906
On 10 Jun ONGC was trading at 251.90. The strike last trading price was 13.65, which was 5.8 higher than the previous day. The implied volatity was 22.36, the open interest changed by 35 which increased total open position to 914
On 9 Jun ONGC was trading at 259.00. The strike last trading price was 7.8, which was 2.55 higher than the previous day. The implied volatity was 19.97, the open interest changed by -48 which decreased total open position to 883
On 8 Jun ONGC was trading at 264.65. The strike last trading price was 5.25, which was -0.4 lower than the previous day. The implied volatity was 21.24, the open interest changed by 26 which increased total open position to 931
On 5 Jun ONGC was trading at 264.75. The strike last trading price was 6, which was 2 higher than the previous day. The implied volatity was 21.16, the open interest changed by -28 which decreased total open position to 905
On 4 Jun ONGC was trading at 267.55. The strike last trading price was 4, which was 0 lower than the previous day. The implied volatity was 20.36, the open interest changed by 9 which increased total open position to 935
On 3 Jun ONGC was trading at 267.75. The strike last trading price was 4.2, which was -1.55 lower than the previous day. The implied volatity was 21.09, the open interest changed by 38 which increased total open position to 928
On 2 Jun ONGC was trading at 265.05. The strike last trading price was 5.55, which was -1.3 lower than the previous day. The implied volatity was 21.53, the open interest changed by 375 which increased total open position to 886
On 1 Jun ONGC was trading at 264.30. The strike last trading price was 7, which was 1.1 higher than the previous day. The implied volatity was 23.82, the open interest changed by 63 which increased total open position to 511
On 29 May ONGC was trading at 265.40. The strike last trading price was 5.85, which was 2.3 higher than the previous day. The implied volatity was 21.77, the open interest changed by 156 which increased total open position to 446
On 27 May ONGC was trading at 274.05. The strike last trading price was 3.9, which was 2.05 higher than the previous day. The implied volatity was 23.75, the open interest changed by 229 which increased total open position to 290
On 26 May ONGC was trading at 287.50. The strike last trading price was 1.95, which was -0.2 lower than the previous day. The implied volatity was 27.6, the open interest changed by 9 which increased total open position to 62
On 25 May ONGC was trading at 284.95. The strike last trading price was 2.15, which was 0.5 higher than the previous day. The implied volatity was 26.67, the open interest changed by 17 which increased total open position to 54
On 22 May ONGC was trading at 290.00. The strike last trading price was 1.65, which was -2.75 lower than the previous day. The implied volatity was 27.36, the open interest changed by 36 which increased total open position to 37
On 21 May ONGC was trading at 295.85. The strike last trading price was 4.4, which was 0.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 May ONGC was trading at 298.30. The strike last trading price was 4.4, which was 0.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 May ONGC was trading at 296.50. The strike last trading price was 4.4, which was 0.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 May ONGC was trading at 297.20. The strike last trading price was 4.4, which was 0.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 15 May ONGC was trading at 299.35. The strike last trading price was 4.4, 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 14 May ONGC was trading at 300.90. The strike last trading price was 4.4, 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 1
On 13 May ONGC was trading at 297.15. The strike last trading price was 4.4, 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 1
On 12 May ONGC was trading at 294.50. The strike last trading price was 4.4, 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 1
On 11 May ONGC was trading at 281.00. The strike last trading price was 4.4, which was -3.55 lower than the previous day. The implied volatity was 27.29, the open interest changed by 1 which increased total open position to 1
On 8 May ONGC was trading at 279.20. 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 7 May ONGC was trading at 283.90. 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 6 May ONGC was trading at 280.80. 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 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 13 Apr ONGC was trading at 287.55. 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 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 0, which was 0 lower than the previous day. The implied volatity was 6.65, 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 0, which was 0 lower than the previous day. The implied volatity was 4.51, 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 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 6 Apr ONGC was trading at 281.85. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.33, 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 0, which was 0 lower than the previous day. The implied volatity was 6.09, the open interest changed by 0 which decreased total open position to 0
