ONGC

Oil And Natural Gas Corp.

232.89 +0.89 (0.38%)

L: 231.5 H: 233.5

Back to Option Chain

Historical option data for ONGC
21 Dec 2025 04:12 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

ONGC 27-JAN-2026 235 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	232.89	5.48 ₹ 12,330	0.18 405.00	-	265 5,96,250	112 2,52,000	215 4,83,750
20 Dec	232.89	5.48 ₹ 12,330	0.18 405.00	-	265 5,96,250	112 2,52,000	215 4,83,750
14 Dec	238.02	22.4 ₹ 50,400	0 0.00	-	0 0	0 0	0 0
13 Dec	238.02	22.4 ₹ 50,400	0 0.00	-	0 0	0 0	0 0
7 Dec	241.23	22.4 ₹ 50,400	0 0.00	-	0 0	0 0	0 0
5 Dec	241.23	22.4 ₹ 50,400	0 0.00	-	0 0	0 0	0 0
30 Nov	243.25	22.4 ₹ 50,400	0 0.00	-	0 0	0 0	0 0

29 Nov	243.25	22.4 ₹ 50,400	0 0.00	-	0 0	0 0	0 0
23 Nov	246.95	22.4 ₹ 50,400	0 0.00	-	0 0	0 0	0 0
22 Nov	246.95	22.4 ₹ 50,400	0 0.00	-	0 0	0 0	0 0
9 Nov	252.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Nov	252.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Oil And Natural Gas Corp. - strike price 235 expiring on 27JAN2026

Delta for 235 CE is -

Historical price for 235 CE is as follows

On 21 Dec ONGC was trading at 232.89. The strike last trading price was 5.48, which was 0.18 higher than the previous day. The implied volatity was -, the open interest changed by 112 which increased total open position to 215

On 20 Dec ONGC was trading at 232.89. The strike last trading price was 5.48, which was 0.18 higher than the previous day. The implied volatity was -, the open interest changed by 112 which increased total open position to 215

On 14 Dec ONGC was trading at 238.02. The strike last trading price was 22.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Dec ONGC was trading at 238.02. The strike last trading price was 22.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Dec ONGC was trading at 241.23. The strike last trading price was 22.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 5 Dec ONGC was trading at 241.23. The strike last trading price was 22.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 30 Nov ONGC was trading at 243.25. The strike last trading price was 22.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 29 Nov ONGC was trading at 243.25. The strike last trading price was 22.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 23 Nov ONGC was trading at 246.95. The strike last trading price was 22.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 22 Nov ONGC was trading at 246.95. The strike last trading price was 22.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 9 Nov ONGC was trading at 252.50. 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 8 Nov ONGC was trading at 252.50. 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

ONGC 27JAN2026 235 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	232.89	5.45 ₹ 12,262.5	-0.56 -1260.00	-	51 1,14,750	39 87,750	66 1,48,500
20 Dec	232.89	5.45 ₹ 12,262.5	-0.56 -1260.00	-	51 1,14,750	39 87,750	66 1,48,500
14 Dec	238.02	3.6 ₹ 8,100	-3.4 -7650.00	-	1 2,250	1 2,250	0 0
13 Dec	238.02	3.6 ₹ 8,100	-3.4 -7650.00	-	1 2,250	1 2,250	0 0
7 Dec	241.23	7 ₹ 15,750	0 0.00	-	0 0	0 0	0 0
5 Dec	241.23	7 ₹ 15,750	0 0.00	3.34	0 0	0 0	0 0
30 Nov	243.25	7 ₹ 15,750	0 0.00	-	0 0	0 0	0 0
29 Nov	243.25	7 ₹ 15,750	0 0.00	-	0 0	0 0	0 0
23 Nov	246.95	7 ₹ 15,750	0 0.00	-	0 0	0 0	0 0
22 Nov	246.95	7 ₹ 15,750	0 0.00	-	0 0	0 0	0 0
9 Nov	252.50	7.6 ₹ 17,100	0 0.00	-	0 0	0 0	0 0
8 Nov	252.50	7.6 ₹ 17,100	0 0.00	-	0 0	0 0	0 0

For Oil And Natural Gas Corp. - strike price 235 expiring on 27JAN2026

Delta for 235 PE is -

Historical price for 235 PE is as follows

On 21 Dec ONGC was trading at 232.89. The strike last trading price was 5.45, which was -0.56 lower than the previous day. The implied volatity was -, the open interest changed by 39 which increased total open position to 66

On 20 Dec ONGC was trading at 232.89. The strike last trading price was 5.45, which was -0.56 lower than the previous day. The implied volatity was -, the open interest changed by 39 which increased total open position to 66

On 14 Dec ONGC was trading at 238.02. The strike last trading price was 3.6, which was -3.4 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 13 Dec ONGC was trading at 238.02. The strike last trading price was 3.6, which was -3.4 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 7 Dec ONGC was trading at 241.23. The strike last trading price was 7, 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 Dec ONGC was trading at 241.23. The strike last trading price was 7, which was 0 lower than the previous day. The implied volatity was 3.34, the open interest changed by 0 which decreased total open position to 0

On 30 Nov ONGC was trading at 243.25. The strike last trading price was 7, 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 Nov ONGC was trading at 243.25. The strike last trading price was 7, 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 Nov ONGC was trading at 246.95. The strike last trading price was 7, 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 Nov ONGC was trading at 246.95. The strike last trading price was 7, 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 Nov ONGC was trading at 252.50. The strike last trading price was 7.6, 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 Nov ONGC was trading at 252.50. The strike last trading price was 7.6, 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

Related Pages for ONGC

ONGC

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD