ONGC

Oil And Natural Gas Corp.

238.02 -0.39 (-0.16%)

L: 237.02 H: 239.4

Back to Option Chain

Historical option data for ONGC
12 Dec 2025 04:11 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 285 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	238.02	0.15 ₹ 337.5	0.05 112.50	-	0 0	0 0	3 6,750
11 Dec	238.41	0.15 ₹ 337.5	0.05 112.50	-	0 0	0 0	3 6,750
10 Dec	239.29	0.15 ₹ 337.5	0.05 112.50	-	0 0	0 0	3 6,750
8 Dec	238.52	0.15 ₹ 337.5	0.05 112.50	-	0 0	0 0	3 6,750
4 Dec	242.23	0.15 ₹ 337.5	0.05 112.50	28.60	1 2,250	0 0	3 6,750
2 Dec	243.54	0.1 ₹ 225	0 0.00	25.02	1 2,250	0 0	3 6,750

28 Nov	243.25	0.1 ₹ 225	0 0.00	23.48	2 4,500	0 0	4 9,000
27 Nov	244.00	0.1 ₹ 225	-0.3 -675.00	22.66	4 9,000	2 4,500	5 11,250
19 Nov	249.00	0.4 ₹ 900	-1.15 -2587.50	22.34	4 9,000	3 6,750	3 6,750
11 Nov	249.45	3.8 ₹ 8,550	0 0.00	9.03	0 0	0 0	0 0

For Oil And Natural Gas Corp. - strike price 285 expiring on 30DEC2025

Delta for 285 CE is -

Historical price for 285 CE is as follows

On 12 Dec ONGC was trading at 238.02. The strike last trading price was 0.15, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 11 Dec ONGC was trading at 238.41. The strike last trading price was 0.15, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 10 Dec ONGC was trading at 239.29. The strike last trading price was 0.15, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 8 Dec ONGC was trading at 238.52. The strike last trading price was 0.15, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 4 Dec ONGC was trading at 242.23. The strike last trading price was 0.15, which was 0.05 higher than the previous day. The implied volatity was 28.60, the open interest changed by 0 which decreased total open position to 3

On 2 Dec ONGC was trading at 243.54. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 25.02, the open interest changed by 0 which decreased total open position to 3

On 28 Nov ONGC was trading at 243.25. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 23.48, the open interest changed by 0 which decreased total open position to 4

On 27 Nov ONGC was trading at 244.00. The strike last trading price was 0.1, which was -0.3 lower than the previous day. The implied volatity was 22.66, the open interest changed by 2 which increased total open position to 5

On 19 Nov ONGC was trading at 249.00. The strike last trading price was 0.4, which was -1.15 lower than the previous day. The implied volatity was 22.34, the open interest changed by 3 which increased total open position to 3

On 11 Nov ONGC was trading at 249.45. The strike last trading price was 3.8, which was 0 lower than the previous day. The implied volatity was 9.03, the open interest changed by 0 which decreased total open position to 0

ONGC 30DEC2025 285 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	238.02	37.7 ₹ 84,825	0.85 1912.50	-	0 0	0 0	1 2,250
11 Dec	238.41	37.7 ₹ 84,825	0.85 1912.50	-	0 0	0 0	1 2,250
10 Dec	239.29	37.7 ₹ 84,825	0.85 1912.50	-	0 0	0 0	1 2,250
8 Dec	238.52	37.7 ₹ 84,825	0.85 1912.50	-	0 0	0 0	1 2,250
4 Dec	242.23	37.7 ₹ 84,825	0.85 1912.50	-	0 0	0 0	0 0
2 Dec	243.54	37.7 ₹ 84,825	0.85 1912.50	-	0 0	0 0	0 0
28 Nov	243.25	37.7 ₹ 84,825	0.85 1912.50	-	0 0	0 0	0 0
27 Nov	244.00	37.7 ₹ 84,825	0.85 1912.50	-	0 0	0 0	0 0
19 Nov	249.00	36.85 ₹ 82,912.5	0 0.00	-	0 0	0 0	0 0
11 Nov	249.45	45 ₹ 1,01,250	0 0.00	-	0 0	0 0	0 0

For Oil And Natural Gas Corp. - strike price 285 expiring on 30DEC2025

Delta for 285 PE is -

Historical price for 285 PE is as follows

On 12 Dec ONGC was trading at 238.02. The strike last trading price was 37.7, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 11 Dec ONGC was trading at 238.41. The strike last trading price was 37.7, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 10 Dec ONGC was trading at 239.29. The strike last trading price was 37.7, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 8 Dec ONGC was trading at 238.52. The strike last trading price was 37.7, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 4 Dec ONGC was trading at 242.23. The strike last trading price was 37.7, which was 0.85 higher 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 37.7, which was 0.85 higher 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 37.7, which was 0.85 higher 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 37.7, which was 0.85 higher 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 36.85, 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 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

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