ONGC

Oil And Natural Gas Corp.

232.91 +0.70 (0.30%)

L: 228.61 H: 233.42

Back to Option Chain

Historical option data for ONGC
17 Dec 2025 03:36 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: 0.28 Vega: 0.15 Theta: -0.11 Gamma: 0.05
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	232.91	1.15 ₹ 2,587.5	-0.2 -450.00	15.49	1,074 24,16,500	50 1,12,500	553 12,44,250
16 Dec	232.21	1.28 ₹ 2,880	-0.9 -2025.00	16.15	724 16,29,000	94 2,11,500	502 11,29,500
15 Dec	235.35	2.14 ₹ 4,815	-1.18 -2655.00	14.43	2,975 66,93,750	111 2,49,750	416 9,36,000
12 Dec	238.02	3.3 ₹ 7,425	-0.87 -1957.50	10.99	1,175 26,43,750	235 5,28,750	305 6,86,250
11 Dec	238.41	4.34 ₹ 9,765	-0.38 -855.00	13.54	80 1,80,000	18 40,500	67 1,50,750
10 Dec	239.29	4.66 ₹ 10,485	-0.37 -832.50	13.79	91 2,04,750	17 38,250	50 1,12,500
9 Dec	239.84	4.92 ₹ 11,070	-12.53 -28192.50	13.50	131 2,94,750	34 76,500	34 76,500
8 Dec	238.52	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
4 Dec	242.23	17.45 ₹ 39,262.5	0 0.00	-	0 0	0 0	0 0
3 Dec	240.02	17.45 ₹ 39,262.5	0 0.00	-	0 0	0 0	0 0
2 Dec	243.54	17.45 ₹ 39,262.5	0 0.00	-	0 0	0 0	0 0
1 Dec	244.83	17.45 ₹ 39,262.5	0 0.00	-	0 0	0 0	0 0
28 Nov	243.25	17.45 ₹ 39,262.5	0 0.00	-	0 0	0 0	0 0
27 Nov	244.00	17.45 ₹ 39,262.5	0 0.00	-	0 0	0 0	0 0
26 Nov	247.70	17.45 ₹ 39,262.5	0 0.00	-	0 0	0 0	0 0
25 Nov	245.35	17.45 ₹ 39,262.5	0 0.00	-	0 0	0 0	0 0
24 Nov	245.75	17.45 ₹ 39,262.5	0 0.00	-	0 0	0 0	0 0
21 Nov	246.95	17.45 ₹ 39,262.5	0 0.00	-	0 0	0 0	0 0
20 Nov	248.05	17.45 ₹ 39,262.5	0 0.00	-	0 0	0 0	0 0
19 Nov	249.00	17.45 ₹ 39,262.5	0 0.00	-	0 0	0 0	0 0
18 Nov	246.95	17.45 ₹ 39,262.5	0 0.00	-	0 0	0 0	0 0
17 Nov	248.05	17.45 ₹ 39,262.5	0 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
12 Nov	253.85	22.05 ₹ 49,612.5	0 0.00	-	0 0	0 0	0 0
11 Nov	249.45	22.05 ₹ 49,612.5	0 0.00	-	0 0	0 0	0 0
10 Nov	251.40	22.05 ₹ 49,612.5	0 0.00	-	0 0	0 0	0 0
6 Nov	251.50	22.05 ₹ 49,612.5	0 0.00	-	0 0	0 0	0 0
4 Nov	252.35	22.05 ₹ 49,612.5	0 0.00	-	0 0	0 0	0 0
31 Oct	255.37	22.05 ₹ 49,612.5	0 0.00	-	0 0	0 0	0 0

30 Oct	254.53	22.05 ₹ 49,612.5	0 0.00	-	0 0	0 0	0 0
29 Oct	255.64	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 0.28

Historical price for 237.5 CE is as follows

On 17 Dec ONGC was trading at 232.91. The strike last trading price was 1.15, which was -0.2 lower than the previous day. The implied volatity was 15.49, the open interest changed by 50 which increased total open position to 553

On 16 Dec ONGC was trading at 232.21. The strike last trading price was 1.28, which was -0.9 lower than the previous day. The implied volatity was 16.15, the open interest changed by 94 which increased total open position to 502

On 15 Dec ONGC was trading at 235.35. The strike last trading price was 2.14, which was -1.18 lower than the previous day. The implied volatity was 14.43, the open interest changed by 111 which increased total open position to 416

On 12 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 10.99, the open interest changed by 235 which increased total open position to 305

On 11 Dec ONGC was trading at 238.41. The strike last trading price was 4.34, which was -0.38 lower than the previous day. The implied volatity was 13.54, the open interest changed by 18 which increased total open position to 67

On 10 Dec ONGC was trading at 239.29. The strike last trading price was 4.66, which was -0.37 lower than the previous day. The implied volatity was 13.79, the open interest changed by 17 which increased total open position to 50

On 9 Dec ONGC was trading at 239.84. The strike last trading price was 4.92, which was -12.53 lower than the previous day. The implied volatity was 13.50, the open interest changed by 34 which increased total open position to 34

On 8 Dec ONGC was trading at 238.52. 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 4 Dec ONGC was trading at 242.23. 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 3 Dec ONGC was trading at 240.02. 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 2 Dec ONGC was trading at 243.54. 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 1 Dec ONGC was trading at 244.83. 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 28 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 27 Nov ONGC was trading at 244.00. 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 26 Nov ONGC was trading at 247.70. 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 25 Nov ONGC was trading at 245.35. 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 24 Nov ONGC was trading at 245.75. 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 21 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 20 Nov ONGC was trading at 248.05. 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 19 Nov ONGC was trading at 249.00. 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 18 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 17 Nov ONGC was trading at 248.05. 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 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 12 Nov ONGC was trading at 253.85. 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 11 Nov ONGC was trading at 249.45. 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 10 Nov ONGC was trading at 251.40. 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 6 Nov ONGC was trading at 251.50. 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 4 Nov ONGC was trading at 252.35. 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 31 Oct 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 30 Oct ONGC was trading at 254.53. 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 29 Oct ONGC was trading at 255.64. 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: -0.72 Vega: 0.15 Theta: -0.04 Gamma: 0.05
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	232.91	5.33 ₹ 11,992.5	-0.72 -1620.00	15.79	75 1,68,750	-6 -13,500	296 6,66,000
16 Dec	232.21	6.11 ₹ 13,747.5	2.2 4950.00	19.23	97 2,18,250	-21 -47,250	303 6,81,750
15 Dec	235.35	4 ₹ 9,000	1.83 4117.50	17.27	695 15,63,750	-79 -1,77,750	326 7,33,500
12 Dec	238.02	2.14 ₹ 4,815	-0.14 -315.00	13.99	717 16,13,250	259 5,82,750	406 9,13,500
11 Dec	238.41	2.2 ₹ 4,950	-0.23 -517.50	15.25	186 4,18,500	-4 -9,000	147 3,30,750
10 Dec	239.29	2.47 ₹ 5,557.5	0.2 450.00	16.69	166 3,73,500	12 27,000	160 3,60,000
9 Dec	239.84	2.33 ₹ 5,242.5	-0.6 -1350.00	16.29	287 6,45,750	-22 -49,500	149 3,35,250
8 Dec	238.52	3.25 ₹ 7,312.5	1.37 3082.50	18.03	253 5,69,250	-9 -20,250	173 3,89,250
5 Dec	241.23	2 ₹ 4,500	0.24 540.00	17.44	39 87,750	7 15,750	181 4,07,250
4 Dec	242.23	1.82 ₹ 4,095	-0.93 -2092.50	16.52	193 4,34,250	37 83,250	170 3,82,500
3 Dec	240.02	2.82 ₹ 6,345	0.81 1822.50	17.99	103 2,31,750	19 42,750	131 2,94,750
2 Dec	243.54	2 ₹ 4,500	0.18 405.00	18.91	21 47,250	9 20,250	111 2,49,750
1 Dec	244.83	1.81 ₹ 4,072.5	-0.49 -1102.50	19.07	54 1,21,500	-6 -13,500	102 2,29,500
28 Nov	243.25	2.35 ₹ 5,287.5	0.25 562.50	18.70	34 76,500	10 22,500	106 2,38,500
27 Nov	244.00	2.1 ₹ 4,725	0.8 1800.00	18.54	64 1,44,000	16 36,000	95 2,13,750
26 Nov	247.70	1.35 ₹ 3,037.5	-0.45 -1012.50	18.39	30 67,500	12 27,000	79 1,77,750
25 Nov	245.35	1.8 ₹ 4,050	-0.25 -562.50	17.73	23 51,750	12 27,000	66 1,48,500
24 Nov	245.75	2 ₹ 4,500	0.05 112.50	19.34	46 1,03,500	31 69,750	55 1,23,750
21 Nov	246.95	1.85 ₹ 4,162.5	-0.05 -112.50	18.74	23 51,750	8 18,000	24 54,000
20 Nov	248.05	1.85 ₹ 4,162.5	-0.5 -1125.00	19.80	12 27,000	10 22,500	15 33,750
19 Nov	249.00	2.35 ₹ 5,287.5	-3.3 -7425.00	22.55	5 11,250	4 9,000	4 9,000
18 Nov	246.95	5.65 ₹ 12,712.5	0 0.00	4.37	0 0	0 0	0 0
17 Nov	248.05	5.65 ₹ 12,712.5	0 0.00	4.91	0 0	0 0	0 0
13 Nov	250.85	6.5 ₹ 14,625	0 0.00	5.78	0 0	0 0	0 0
12 Nov	253.85	6.5 ₹ 14,625	0 0.00	6.53	0 0	0 0	0 0
11 Nov	249.45	6.5 ₹ 14,625	0 0.00	5.22	0 0	0 0	0 0
10 Nov	251.40	6.5 ₹ 14,625	0 0.00	5.66	0 0	0 0	0 0
6 Nov	251.50	6.5 ₹ 14,625	0 0.00	5.70	0 0	0 0	0 0
4 Nov	252.35	6.5 ₹ 14,625	0 0.00	5.96	0 0	0 0	0 0
31 Oct	255.37	6.5 ₹ 14,625	0 0.00	-	0 0	0 0	0 0
30 Oct	254.53	6.5 ₹ 14,625	0 0.00	6.16	0 0	0 0	0 0
29 Oct	255.64	6.5 ₹ 14,625	0 0.00	6.78	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 -0.72

Historical price for 237.5 PE is as follows

On 17 Dec ONGC was trading at 232.91. The strike last trading price was 5.33, which was -0.72 lower than the previous day. The implied volatity was 15.79, the open interest changed by -6 which decreased total open position to 296

On 16 Dec ONGC was trading at 232.21. The strike last trading price was 6.11, which was 2.2 higher than the previous day. The implied volatity was 19.23, the open interest changed by -21 which decreased total open position to 303

On 15 Dec ONGC was trading at 235.35. The strike last trading price was 4, which was 1.83 higher than the previous day. The implied volatity was 17.27, the open interest changed by -79 which decreased total open position to 326

On 12 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 13.99, the open interest changed by 259 which increased total open position to 406

On 11 Dec ONGC was trading at 238.41. The strike last trading price was 2.2, which was -0.23 lower than the previous day. The implied volatity was 15.25, the open interest changed by -4 which decreased total open position to 147

On 10 Dec ONGC was trading at 239.29. The strike last trading price was 2.47, which was 0.2 higher than the previous day. The implied volatity was 16.69, the open interest changed by 12 which increased total open position to 160

On 9 Dec ONGC was trading at 239.84. The strike last trading price was 2.33, which was -0.6 lower than the previous day. The implied volatity was 16.29, the open interest changed by -22 which decreased total open position to 149

On 8 Dec ONGC was trading at 238.52. The strike last trading price was 3.25, which was 1.37 higher than the previous day. The implied volatity was 18.03, the open interest changed by -9 which decreased total open position to 173

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 4 Dec ONGC was trading at 242.23. The strike last trading price was 1.82, which was -0.93 lower than the previous day. The implied volatity was 16.52, the open interest changed by 37 which increased total open position to 170

On 3 Dec ONGC was trading at 240.02. The strike last trading price was 2.82, which was 0.81 higher than the previous day. The implied volatity was 17.99, the open interest changed by 19 which increased total open position to 131

On 2 Dec ONGC was trading at 243.54. The strike last trading price was 2, which was 0.18 higher than the previous day. The implied volatity was 18.91, the open interest changed by 9 which increased total open position to 111

On 1 Dec ONGC was trading at 244.83. The strike last trading price was 1.81, which was -0.49 lower than the previous day. The implied volatity was 19.07, the open interest changed by -6 which decreased total open position to 102

On 28 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 18.70, the open interest changed by 10 which increased total open position to 106

On 27 Nov ONGC was trading at 244.00. The strike last trading price was 2.1, which was 0.8 higher than the previous day. The implied volatity was 18.54, the open interest changed by 16 which increased total open position to 95

On 26 Nov ONGC was trading at 247.70. The strike last trading price was 1.35, which was -0.45 lower than the previous day. The implied volatity was 18.39, the open interest changed by 12 which increased total open position to 79

On 25 Nov ONGC was trading at 245.35. The strike last trading price was 1.8, which was -0.25 lower than the previous day. The implied volatity was 17.73, the open interest changed by 12 which increased total open position to 66

On 24 Nov ONGC was trading at 245.75. The strike last trading price was 2, which was 0.05 higher than the previous day. The implied volatity was 19.34, the open interest changed by 31 which increased total open position to 55

On 21 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 18.74, the open interest changed by 8 which increased total open position to 24

On 20 Nov ONGC was trading at 248.05. The strike last trading price was 1.85, which was -0.5 lower than the previous day. The implied volatity was 19.80, the open interest changed by 10 which increased total open position to 15

On 19 Nov ONGC was trading at 249.00. The strike last trading price was 2.35, which was -3.3 lower than the previous day. The implied volatity was 22.55, the open interest changed by 4 which increased total open position to 4

On 18 Nov ONGC was trading at 246.95. The strike last trading price was 5.65, which was 0 lower than the previous day. The implied volatity was 4.37, the open interest changed by 0 which decreased total open position to 0

On 17 Nov ONGC was trading at 248.05. The strike last trading price was 5.65, which was 0 lower than the previous day. The implied volatity was 4.91, 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 6.5, which was 0 lower than the previous day. The implied volatity was 5.78, the open interest changed by 0 which decreased total open position to 0

On 12 Nov ONGC was trading at 253.85. The strike last trading price was 6.5, which was 0 lower than the previous day. The implied volatity was 6.53, the open interest changed by 0 which decreased total open position to 0

On 11 Nov ONGC was trading at 249.45. The strike last trading price was 6.5, which was 0 lower than the previous day. The implied volatity was 5.22, the open interest changed by 0 which decreased total open position to 0

On 10 Nov ONGC was trading at 251.40. The strike last trading price was 6.5, which was 0 lower than the previous day. The implied volatity was 5.66, the open interest changed by 0 which decreased total open position to 0

On 6 Nov ONGC was trading at 251.50. The strike last trading price was 6.5, which was 0 lower than the previous day. The implied volatity was 5.70, the open interest changed by 0 which decreased total open position to 0

On 4 Nov ONGC was trading at 252.35. The strike last trading price was 6.5, which was 0 lower than the previous day. The implied volatity was 5.96, the open interest changed by 0 which decreased total open position to 0

On 31 Oct 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 30 Oct ONGC was trading at 254.53. The strike last trading price was 6.5, which was 0 lower than the previous day. The implied volatity was 6.16, the open interest changed by 0 which decreased total open position to 0

On 29 Oct ONGC was trading at 255.64. The strike last trading price was 6.5, which was 0 lower than the previous day. The implied volatity was 6.78, 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