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 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 220 CE
Delta: 0.93 Vega: 0.06 Theta: -0.10 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	232.91	13.59 ₹ 30,577.5	0.46 1035.00	21.31	18 40,500	0 0	31 69,750
16 Dec	232.21	13.1 ₹ 29,475	-2.93 -6592.50	11.52	6 13,500	1 2,250	30 67,500
15 Dec	235.35	15.73 ₹ 35,392.5	-3.56 -8010.00	-	240 5,40,000	21 47,250	29 65,250
12 Dec	238.02	19.29 ₹ 43,402.5	-0.34 -765.00	-	0 0	0 0	8 18,000
11 Dec	238.41	19.29 ₹ 43,402.5	-0.34 -765.00	-	0 0	0 0	8 18,000

10 Dec	239.29	19.29 ₹ 43,402.5	-0.34 -765.00	-	0 0	0 0	8 18,000
9 Dec	239.84	19.29 ₹ 43,402.5	-0.34 -765.00	-	1 2,250	0 0	7 15,750
8 Dec	238.52	19.27 ₹ 43,357.5	-4.42 -9945.00	-	3 6,750	2 4,500	8 18,000
5 Dec	241.23	23.69 ₹ 53,302.5	2.39 5377.50	-	0 0	0 0	0 0
4 Dec	242.23	23.69 ₹ 53,302.5	2.39 5377.50	20.70	2 4,500	0 0	6 13,500
3 Dec	240.02	21.3 ₹ 47,925	-3.08 -6930.00	-	4 9,000	2 4,500	6 13,500
2 Dec	243.54	24.38 ₹ 54,855	-1.72 -3870.00	-	5 11,250	1 2,250	3 6,750
1 Dec	244.83	26.1 ₹ 58,725	-2.85 -6412.50	-	0 0	0 0	0 0
28 Nov	243.25	26.1 ₹ 58,725	-2.85 -6412.50	-	0 0	1 2,250	0 0
27 Nov	244.00	26.1 ₹ 58,725	-2.85 -6412.50	20.10	1 2,250	0 0	1 2,250
26 Nov	247.70	28.95 ₹ 65,137.5	-1.85 -4162.50	-	0 0	1 2,250	0 0
25 Nov	245.35	28.95 ₹ 65,137.5	-1.85 -4162.50	36.49	1 2,250	0 0	0 0
24 Nov	245.75	30.8 ₹ 69,300	0 0.00	-	0 0	0 0	0 0
21 Nov	246.95	30.8 ₹ 69,300	0 0.00	-	0 0	0 0	0 0
20 Nov	248.05	30.8 ₹ 69,300	0 0.00	-	0 0	0 0	0 0
19 Nov	249.00	30.8 ₹ 69,300	0 0.00	-	0 0	0 0	0 0
17 Nov	248.05	30.8 ₹ 69,300	0 0.00	-	0 0	0 0	0 0
15 Oct	247.72	29 ₹ 65,250	0 0.00	-	1 2,250	0 0	1 2,250
9 Oct	243.39	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	243.66	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Oil And Natural Gas Corp. - strike price 220 expiring on 30DEC2025

Delta for 220 CE is 0.93

Historical price for 220 CE is as follows

On 17 Dec ONGC was trading at 232.91. The strike last trading price was 13.59, which was 0.46 higher than the previous day. The implied volatity was 21.31, the open interest changed by 0 which decreased total open position to 31

On 16 Dec ONGC was trading at 232.21. The strike last trading price was 13.1, which was -2.93 lower than the previous day. The implied volatity was 11.52, the open interest changed by 1 which increased total open position to 30

On 15 Dec ONGC was trading at 235.35. The strike last trading price was 15.73, which was -3.56 lower than the previous day. The implied volatity was -, the open interest changed by 21 which increased total open position to 29

On 12 Dec ONGC was trading at 238.02. The strike last trading price was 19.29, which was -0.34 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 11 Dec ONGC was trading at 238.41. The strike last trading price was 19.29, which was -0.34 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 10 Dec ONGC was trading at 239.29. The strike last trading price was 19.29, which was -0.34 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 9 Dec ONGC was trading at 239.84. The strike last trading price was 19.29, which was -0.34 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 8 Dec ONGC was trading at 238.52. The strike last trading price was 19.27, which was -4.42 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 8

On 5 Dec ONGC was trading at 241.23. The strike last trading price was 23.69, which was 2.39 higher 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 23.69, which was 2.39 higher than the previous day. The implied volatity was 20.70, the open interest changed by 0 which decreased total open position to 6

On 3 Dec ONGC was trading at 240.02. The strike last trading price was 21.3, which was -3.08 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 6

On 2 Dec ONGC was trading at 243.54. The strike last trading price was 24.38, which was -1.72 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 3

On 1 Dec ONGC was trading at 244.83. The strike last trading price was 26.1, which was -2.85 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 26.1, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 27 Nov ONGC was trading at 244.00. The strike last trading price was 26.1, which was -2.85 lower than the previous day. The implied volatity was 20.10, the open interest changed by 0 which decreased total open position to 1

On 26 Nov ONGC was trading at 247.70. The strike last trading price was 28.95, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 25 Nov ONGC was trading at 245.35. The strike last trading price was 28.95, which was -1.85 lower than the previous day. The implied volatity was 36.49, 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 30.8, 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 30.8, 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 30.8, 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 30.8, 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 30.8, 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 Oct ONGC was trading at 247.72. The strike last trading price was 29, 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 9 Oct ONGC was trading at 243.39. 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 3 Oct ONGC was trading at 243.66. 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 30DEC2025 220 PE
Delta: -0.08 Vega: 0.06 Theta: -0.05 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	232.91	0.33 ₹ 742.5	-0.11 -247.50	22.01	488 10,98,000	42 94,500	403 9,06,750
16 Dec	232.21	0.45 ₹ 1,012.5	0.14 315.00	22.68	362 8,14,500	-12 -27,000	362 8,14,500
15 Dec	235.35	0.31 ₹ 697.5	0.12 270.00	23.25	2,302 51,79,500	188 4,23,000	386 8,68,500
12 Dec	238.02	0.19 ₹ 427.5	-0.01 -22.50	21.90	312 7,02,000	54 1,21,500	198 4,45,500
11 Dec	238.41	0.2 ₹ 450	-0.02 -45.00	22.15	92 2,07,000	4 9,000	149 3,35,250
10 Dec	239.29	0.22 ₹ 495	0.04 90.00	22.44	136 3,06,000	-3 -6,750	141 3,17,250
9 Dec	239.84	0.2 ₹ 450	-0.07 -157.50	21.63	149 3,35,250	12 27,000	144 3,24,000
8 Dec	238.52	0.33 ₹ 742.5	0.14 315.00	22.40	206 4,63,500	28 63,000	140 3,15,000
5 Dec	241.23	0.2 ₹ 450	-0.02 -45.00	21.87	120 2,70,000	-12 -27,000	117 2,63,250
4 Dec	242.23	0.23 ₹ 517.5	-0.09 -202.50	22.14	66 1,48,500	6 13,500	129 2,90,250
3 Dec	240.02	0.32 ₹ 720	0.06 135.00	21.79	56 1,26,000	30 67,500	123 2,76,750
2 Dec	243.54	0.26 ₹ 585	0.01 22.50	23.11	29 65,250	7 15,750	87 1,95,750
1 Dec	244.83	0.25 ₹ 562.5	-0.1 -225.00	23.35	15 33,750	1 2,250	80 1,80,000
28 Nov	243.25	0.35 ₹ 787.5	0.05 112.50	22.65	17 38,250	6 13,500	78 1,75,500
27 Nov	244.00	0.3 ₹ 675	0.1 225.00	22.31	109 2,45,250	5 11,250	71 1,59,750
26 Nov	247.70	0.25 ₹ 562.5	-0.1 -225.00	23.45	95 2,13,750	32 72,000	65 1,46,250
25 Nov	245.35	0.35 ₹ 787.5	-0.05 -112.50	22.97	15 33,750	5 11,250	31 69,750
24 Nov	245.75	0.4 ₹ 900	-0.05 -112.50	23.93	12 27,000	7 15,750	25 56,250
21 Nov	246.95	0.45 ₹ 1,012.5	-0.05 -112.50	24.55	1 2,250	0 0	17 38,250
20 Nov	248.05	0.5 ₹ 1,125	-1.1 -2475.00	-	0 0	17 38,250	0 0
19 Nov	249.00	0.5 ₹ 1,125	-1.1 -2475.00	25.53	27 60,750	15 33,750	15 33,750
17 Nov	248.05	1.6 ₹ 3,600	0 0.00	11.36	0 0	0 0	0 0
15 Oct	247.72	6.2 ₹ 13,950	0 0.00	-	0 0	0 0	0 0
9 Oct	243.39	6.2 ₹ 13,950	0 0.00	-	0 0	0 0	0 0
3 Oct	243.66	6.2 ₹ 13,950	0 0.00	6.97	0 0	0 0	0 0

For Oil And Natural Gas Corp. - strike price 220 expiring on 30DEC2025

Delta for 220 PE is -0.08

Historical price for 220 PE is as follows

On 17 Dec ONGC was trading at 232.91. The strike last trading price was 0.33, which was -0.11 lower than the previous day. The implied volatity was 22.01, the open interest changed by 42 which increased total open position to 403

On 16 Dec ONGC was trading at 232.21. The strike last trading price was 0.45, which was 0.14 higher than the previous day. The implied volatity was 22.68, the open interest changed by -12 which decreased total open position to 362

On 15 Dec ONGC was trading at 235.35. The strike last trading price was 0.31, which was 0.12 higher than the previous day. The implied volatity was 23.25, the open interest changed by 188 which increased total open position to 386

On 12 Dec ONGC was trading at 238.02. The strike last trading price was 0.19, which was -0.01 lower than the previous day. The implied volatity was 21.90, the open interest changed by 54 which increased total open position to 198

On 11 Dec ONGC was trading at 238.41. The strike last trading price was 0.2, which was -0.02 lower than the previous day. The implied volatity was 22.15, the open interest changed by 4 which increased total open position to 149

On 10 Dec ONGC was trading at 239.29. The strike last trading price was 0.22, which was 0.04 higher than the previous day. The implied volatity was 22.44, the open interest changed by -3 which decreased total open position to 141

On 9 Dec ONGC was trading at 239.84. The strike last trading price was 0.2, which was -0.07 lower than the previous day. The implied volatity was 21.63, the open interest changed by 12 which increased total open position to 144

On 8 Dec ONGC was trading at 238.52. The strike last trading price was 0.33, which was 0.14 higher than the previous day. The implied volatity was 22.40, the open interest changed by 28 which increased total open position to 140

On 5 Dec ONGC was trading at 241.23. The strike last trading price was 0.2, which was -0.02 lower than the previous day. The implied volatity was 21.87, the open interest changed by -12 which decreased total open position to 117

On 4 Dec ONGC was trading at 242.23. The strike last trading price was 0.23, which was -0.09 lower than the previous day. The implied volatity was 22.14, the open interest changed by 6 which increased total open position to 129

On 3 Dec ONGC was trading at 240.02. The strike last trading price was 0.32, which was 0.06 higher than the previous day. The implied volatity was 21.79, the open interest changed by 30 which increased total open position to 123

On 2 Dec ONGC was trading at 243.54. The strike last trading price was 0.26, which was 0.01 higher than the previous day. The implied volatity was 23.11, the open interest changed by 7 which increased total open position to 87

On 1 Dec ONGC was trading at 244.83. The strike last trading price was 0.25, which was -0.1 lower than the previous day. The implied volatity was 23.35, the open interest changed by 1 which increased total open position to 80

On 28 Nov ONGC was trading at 243.25. The strike last trading price was 0.35, which was 0.05 higher than the previous day. The implied volatity was 22.65, the open interest changed by 6 which increased total open position to 78

On 27 Nov ONGC was trading at 244.00. The strike last trading price was 0.3, which was 0.1 higher than the previous day. The implied volatity was 22.31, the open interest changed by 5 which increased total open position to 71

On 26 Nov ONGC was trading at 247.70. The strike last trading price was 0.25, which was -0.1 lower than the previous day. The implied volatity was 23.45, the open interest changed by 32 which increased total open position to 65

On 25 Nov ONGC was trading at 245.35. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 22.97, the open interest changed by 5 which increased total open position to 31

On 24 Nov ONGC was trading at 245.75. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 23.93, the open interest changed by 7 which increased total open position to 25

On 21 Nov ONGC was trading at 246.95. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was 24.55, the open interest changed by 0 which decreased total open position to 17

On 20 Nov ONGC was trading at 248.05. The strike last trading price was 0.5, which was -1.1 lower than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 0

On 19 Nov ONGC was trading at 249.00. The strike last trading price was 0.5, which was -1.1 lower than the previous day. The implied volatity was 25.53, the open interest changed by 15 which increased total open position to 15

On 17 Nov ONGC was trading at 248.05. The strike last trading price was 1.6, which was 0 lower than the previous day. The implied volatity was 11.36, the open interest changed by 0 which decreased total open position to 0

On 15 Oct ONGC was trading at 247.72. The strike last trading price was 6.2, 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 Oct ONGC was trading at 243.39. The strike last trading price was 6.2, 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 Oct ONGC was trading at 243.66. The strike last trading price was 6.2, which was 0 lower than the previous day. The implied volatity was 6.97, 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