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 30-DEC-2025 237.5 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	232.89	0.82 ₹ 1,845	-0.03 -67.50	-	361 8,12,250	48 1,08,000	534 12,01,500
20 Dec	232.89	0.82 ₹ 1,845	-0.03 -67.50	-	361 8,12,250	48 1,08,000	534 12,01,500
14 Dec	238.02	3.3 ₹ 7,425	-0.87 -1957.50	-	1,175 26,43,750	235 5,28,750	305 6,86,250
13 Dec	238.02	3.3 ₹ 7,425	-0.87 -1957.50	-	1,175 26,43,750	235 5,28,750	305 6,86,250
7 Dec	241.23	17.45 ₹ 39,262.5	0 0.00	-	0 0	0 0	0 0
5 Dec	241.23	17.45 ₹ 39,262.5	0 0.00	-	0 0	0 0	0 0
30 Nov	243.25	17.45 ₹ 39,262.5	0 0.00	-	0 0	0 0	0 0
29 Nov	243.25	17.45 ₹ 39,262.5	0 0.00	-	0 0	0 0	0 0
23 Nov	246.95	17.45 ₹ 39,262.5	0 0.00	-	0 0	0 0	0 0
22 Nov	246.95	17.45 ₹ 39,262.5	0 0.00	-	0 0	0 0	0 0
16 Nov	247.60	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0
15 Nov	247.60	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0
13 Nov	250.85	22.05 ₹ 49,612.5	0 0.00	-	0 0	0 0	0 0

2 Nov	255.37	22.05 ₹ 49,612.5	0 0.00	-	0 0	0 0	0 0
1 Nov	255.37	22.05 ₹ 49,612.5	0 0.00	-	0 0	0 0	0 0

For Oil And Natural Gas Corp. - strike price 237.5 expiring on 30DEC2025

Delta for 237.5 CE is -

Historical price for 237.5 CE is as follows

On 21 Dec ONGC was trading at 232.89. The strike last trading price was 0.82, which was -0.03 lower than the previous day. The implied volatity was -, the open interest changed by 48 which increased total open position to 534

On 20 Dec ONGC was trading at 232.89. The strike last trading price was 0.82, which was -0.03 lower than the previous day. The implied volatity was -, the open interest changed by 48 which increased total open position to 534

On 14 Dec ONGC was trading at 238.02. The strike last trading price was 3.3, which was -0.87 lower than the previous day. The implied volatity was -, the open interest changed by 235 which increased total open position to 305

On 13 Dec ONGC was trading at 238.02. The strike last trading price was 3.3, which was -0.87 lower than the previous day. The implied volatity was -, the open interest changed by 235 which increased total open position to 305

On 7 Dec ONGC was trading at 241.23. The strike last trading price was 17.45, 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 17.45, 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 17.45, 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 17.45, 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 17.45, 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 17.45, 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 Nov ONGC was trading at 247.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0

On 15 Nov ONGC was trading at 247.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0

On 13 Nov ONGC was trading at 250.85. The strike last trading price was 22.05, 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 Nov ONGC was trading at 255.37. The strike last trading price was 22.05, 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 1 Nov ONGC was trading at 255.37. The strike last trading price was 22.05, 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 30DEC2025 237.5 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	232.89	4.97 ₹ 11,182.5	-1.02 -2295.00	-	37 83,250	-15 -33,750	261 5,87,250
20 Dec	232.89	4.97 ₹ 11,182.5	-1.02 -2295.00	-	37 83,250	-15 -33,750	261 5,87,250
14 Dec	238.02	2.14 ₹ 4,815	-0.14 -315.00	-	717 16,13,250	258 5,80,500	406 9,13,500
13 Dec	238.02	2.14 ₹ 4,815	-0.14 -315.00	-	717 16,13,250	258 5,80,500	406 9,13,500
7 Dec	241.23	2 ₹ 4,500	0.24 540.00	-	39 87,750	8 18,000	181 4,07,250
5 Dec	241.23	2 ₹ 4,500	0.24 540.00	17.44	39 87,750	7 15,750	181 4,07,250
30 Nov	243.25	2.35 ₹ 5,287.5	0.25 562.50	-	34 76,500	12 27,000	106 2,38,500
29 Nov	243.25	2.35 ₹ 5,287.5	0.25 562.50	-	34 76,500	12 27,000	106 2,38,500
23 Nov	246.95	1.85 ₹ 4,162.5	-0.05 -112.50	-	23 51,750	8 18,000	24 54,000
22 Nov	246.95	1.85 ₹ 4,162.5	-0.05 -112.50	-	23 51,750	8 18,000	24 54,000
16 Nov	247.60	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0
15 Nov	247.60	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0
13 Nov	250.85	6.5 ₹ 14,625	0 0.00	-	0 0	0 0	0 0
2 Nov	255.37	6.5 ₹ 14,625	0 0.00	-	0 0	0 0	0 0
1 Nov	255.37	6.5 ₹ 14,625	0 0.00	-	0 0	0 0	0 0

For Oil And Natural Gas Corp. - strike price 237.5 expiring on 30DEC2025

Delta for 237.5 PE is -

Historical price for 237.5 PE is as follows

On 21 Dec ONGC was trading at 232.89. The strike last trading price was 4.97, which was -1.02 lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 261

On 20 Dec ONGC was trading at 232.89. The strike last trading price was 4.97, which was -1.02 lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 261

On 14 Dec ONGC was trading at 238.02. The strike last trading price was 2.14, which was -0.14 lower than the previous day. The implied volatity was -, the open interest changed by 258 which increased total open position to 406

On 13 Dec ONGC was trading at 238.02. The strike last trading price was 2.14, which was -0.14 lower than the previous day. The implied volatity was -, the open interest changed by 258 which increased total open position to 406

On 7 Dec ONGC was trading at 241.23. The strike last trading price was 2, which was 0.24 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 181

On 5 Dec ONGC was trading at 241.23. The strike last trading price was 2, which was 0.24 higher than the previous day. The implied volatity was 17.44, the open interest changed by 7 which increased total open position to 181

On 30 Nov ONGC was trading at 243.25. The strike last trading price was 2.35, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 106

On 29 Nov ONGC was trading at 243.25. The strike last trading price was 2.35, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 106

On 23 Nov ONGC was trading at 246.95. The strike last trading price was 1.85, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 24

On 22 Nov ONGC was trading at 246.95. The strike last trading price was 1.85, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 24

On 13 Nov ONGC was trading at 250.85. The strike last trading price was 6.5, 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 Nov ONGC was trading at 255.37. The strike last trading price was 6.5, 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 1 Nov ONGC was trading at 255.37. The strike last trading price was 6.5, 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