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
19 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 222.5 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	232.89	22.95 ₹ 51,637.5	-5.75 -12937.50	-	0 0	0 0	3 6,750
18 Dec	232.00	22.95 ₹ 51,637.5	-5.75 -12937.50	-	0 0	0 0	3 6,750
17 Dec	232.91	22.95 ₹ 51,637.5	-5.75 -12937.50	-	0 0	0 0	3 6,750
16 Dec	232.21	22.95 ₹ 51,637.5	-5.75 -12937.50	-	0 0	0 0	3 6,750
15 Dec	235.35	22.95 ₹ 51,637.5	-5.75 -12937.50	-	0 0	0 0	0 0
12 Dec	238.02	22.95 ₹ 51,637.5	-5.75 -12937.50	-	0 0	0 0	3 6,750
11 Dec	238.41	22.95 ₹ 51,637.5	-5.75 -12937.50	-	0 0	0 0	3 6,750
10 Dec	239.29	22.95 ₹ 51,637.5	-5.75 -12937.50	-	0 0	0 0	3 6,750
9 Dec	239.84	22.95 ₹ 51,637.5	-5.75 -12937.50	-	0 0	0 0	0 0
8 Dec	238.52	22.95 ₹ 51,637.5	-5.75 -12937.50	-	0 0	0 0	3 6,750

5 Dec	241.23	22.95 ₹ 51,637.5	-5.75 -12937.50	-	0 0	0 0	0 0
4 Dec	242.23	22.95 ₹ 51,637.5	-5.75 -12937.50	-	0 0	0 0	0 0
3 Dec	240.02	22.95 ₹ 51,637.5	-5.75 -12937.50	-	0 0	0 0	0 0
2 Dec	243.54	22.95 ₹ 51,637.5	-5.75 -12937.50	-	0 0	0 0	0 0
1 Dec	244.83	22.95 ₹ 51,637.5	-5.75 -12937.50	-	0 0	3 6,750	0 0
28 Nov	243.25	22.95 ₹ 51,637.5	-5.75 -12937.50	23.05	3 6,750	0 0	0 0
27 Nov	244.00	28.7 ₹ 64,575	0 0.00	-	0 0	0 0	0 0
26 Nov	247.70	28.7 ₹ 64,575	0 0.00	-	0 0	0 0	0 0
25 Nov	245.35	28.7 ₹ 64,575	0 0.00	-	0 0	0 0	0 0
24 Nov	245.75	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Nov	246.95	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Nov	248.05	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
19 Nov	249.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Nov	248.05	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Oil And Natural Gas Corp. - strike price 222.5 expiring on 30DEC2025

Delta for 222.5 CE is -

Historical price for 222.5 CE is as follows

On 19 Dec ONGC was trading at 232.89. The strike last trading price was 22.95, which was -5.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 18 Dec ONGC was trading at 232.00. The strike last trading price was 22.95, which was -5.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 17 Dec ONGC was trading at 232.91. The strike last trading price was 22.95, which was -5.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 16 Dec ONGC was trading at 232.21. The strike last trading price was 22.95, which was -5.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 15 Dec ONGC was trading at 235.35. The strike last trading price was 22.95, which was -5.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec ONGC was trading at 238.02. The strike last trading price was 22.95, which was -5.75 lower 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 22.95, which was -5.75 lower 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 22.95, which was -5.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 9 Dec ONGC was trading at 239.84. The strike last trading price was 22.95, which was -5.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec ONGC was trading at 238.52. The strike last trading price was 22.95, which was -5.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 5 Dec ONGC was trading at 241.23. The strike last trading price was 22.95, which was -5.75 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 22.95, which was -5.75 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 22.95, which was -5.75 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 22.95, which was -5.75 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 22.95, which was -5.75 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 28 Nov ONGC was trading at 243.25. The strike last trading price was 22.95, which was -5.75 lower than the previous day. The implied volatity was 23.05, 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 28.7, 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 26 Nov ONGC was trading at 247.70. The strike last trading price was 28.7, 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 25 Nov ONGC was trading at 245.35. The strike last trading price was 28.7, 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 24 Nov ONGC was trading at 245.75. 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 21 Nov ONGC was trading at 246.95. 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 20 Nov ONGC was trading at 248.05. 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 19 Nov ONGC was trading at 249.00. 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 17 Nov ONGC was trading at 248.05. 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 222.5 PE
Delta: -0.08 Vega: 0.06 Theta: -0.05 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	232.89	0.33 ₹ 742.5	-0.11 -247.50	20.70	212 4,77,000	-27 -60,750	99 2,22,750
18 Dec	232.00	0.47 ₹ 1,057.5	0 0.00	20.18	132 2,97,000	1 2,250	127 2,85,750
17 Dec	232.91	0.48 ₹ 1,080	-0.16 -360.00	20.72	124 2,79,000	-18 -40,500	125 2,81,250
16 Dec	232.21	0.65 ₹ 1,462.5	0.24 540.00	21.57	46 1,03,500	2 4,500	140 3,15,000
15 Dec	235.35	0.43 ₹ 967.5	0.18 405.00	22.02	609 13,70,250	93 2,09,250	144 3,24,000
12 Dec	238.02	0.25 ₹ 562.5	-0.15 -337.50	-	0 0	0 0	51 1,14,750
11 Dec	238.41	0.25 ₹ 562.5	-0.15 -337.50	20.70	48 1,08,000	-1 -2,250	52 1,17,000
10 Dec	239.29	0.29 ₹ 652.5	0.04 90.00	21.10	7 15,750	5 11,250	53 1,19,250
9 Dec	239.84	0.26 ₹ 585	0.25 562.50	20.45	68 1,53,000	-28 -63,000	48 1,08,000
8 Dec	238.52	0.01 ₹ 22.5	-0.28 -630.00	11.67	6 13,500	0 0	76 1,71,000
5 Dec	241.23	0.29 ₹ 652.5	-0.12 -270.00	-	0 0	45 1,01,250	0 0
4 Dec	242.23	0.29 ₹ 652.5	-0.12 -270.00	21.08	65 1,46,250	45 1,01,250	76 1,71,000
3 Dec	240.02	0.41 ₹ 922.5	0.11 247.50	20.82	35 78,750	27 60,750	30 67,500
2 Dec	243.54	0.3 ₹ 675	-0.1 -225.00	-	0 0	0 0	0 0
1 Dec	244.83	0.3 ₹ 675	-0.1 -225.00	-	0 0	0 0	0 0
28 Nov	243.25	0.3 ₹ 675	-0.1 -225.00	-	0 0	0 0	0 0
27 Nov	244.00	0.3 ₹ 675	-0.1 -225.00	-	0 0	-3 -6,750	0 0
26 Nov	247.70	0.3 ₹ 675	-0.1 -225.00	22.70	5 11,250	-2 -4,500	4 9,000
25 Nov	245.35	0.4 ₹ 900	-1.55 -3487.50	21.77	12 27,000	5 11,250	5 11,250
24 Nov	245.75	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Nov	246.95	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Nov	248.05	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
19 Nov	249.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Nov	248.05	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Oil And Natural Gas Corp. - strike price 222.5 expiring on 30DEC2025

Delta for 222.5 PE is -0.08

Historical price for 222.5 PE is as follows

On 19 Dec ONGC was trading at 232.89. The strike last trading price was 0.33, which was -0.11 lower than the previous day. The implied volatity was 20.70, the open interest changed by -27 which decreased total open position to 99

On 18 Dec ONGC was trading at 232.00. The strike last trading price was 0.47, which was 0 lower than the previous day. The implied volatity was 20.18, the open interest changed by 1 which increased total open position to 127

On 17 Dec ONGC was trading at 232.91. The strike last trading price was 0.48, which was -0.16 lower than the previous day. The implied volatity was 20.72, the open interest changed by -18 which decreased total open position to 125

On 16 Dec ONGC was trading at 232.21. The strike last trading price was 0.65, which was 0.24 higher than the previous day. The implied volatity was 21.57, the open interest changed by 2 which increased total open position to 140

On 15 Dec ONGC was trading at 235.35. The strike last trading price was 0.43, which was 0.18 higher than the previous day. The implied volatity was 22.02, the open interest changed by 93 which increased total open position to 144

On 12 Dec ONGC was trading at 238.02. The strike last trading price was 0.25, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 51

On 11 Dec ONGC was trading at 238.41. The strike last trading price was 0.25, which was -0.15 lower than the previous day. The implied volatity was 20.70, the open interest changed by -1 which decreased total open position to 52

On 10 Dec ONGC was trading at 239.29. The strike last trading price was 0.29, which was 0.04 higher than the previous day. The implied volatity was 21.10, the open interest changed by 5 which increased total open position to 53

On 9 Dec ONGC was trading at 239.84. The strike last trading price was 0.26, which was 0.25 higher than the previous day. The implied volatity was 20.45, the open interest changed by -28 which decreased total open position to 48

On 8 Dec ONGC was trading at 238.52. The strike last trading price was 0.01, which was -0.28 lower than the previous day. The implied volatity was 11.67, the open interest changed by 0 which decreased total open position to 76

On 5 Dec ONGC was trading at 241.23. The strike last trading price was 0.29, which was -0.12 lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 0

On 4 Dec ONGC was trading at 242.23. The strike last trading price was 0.29, which was -0.12 lower than the previous day. The implied volatity was 21.08, the open interest changed by 45 which increased total open position to 76

On 3 Dec ONGC was trading at 240.02. The strike last trading price was 0.41, which was 0.11 higher than the previous day. The implied volatity was 20.82, the open interest changed by 27 which increased total open position to 30

On 2 Dec ONGC was trading at 243.54. The strike last trading price was 0.3, which was -0.1 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 0.3, which was -0.1 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 0.3, which was -0.1 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 0.3, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 0

On 26 Nov ONGC was trading at 247.70. The strike last trading price was 0.3, which was -0.1 lower than the previous day. The implied volatity was 22.70, the open interest changed by -2 which decreased total open position to 4

On 25 Nov ONGC was trading at 245.35. The strike last trading price was 0.4, which was -1.55 lower than the previous day. The implied volatity was 21.77, the open interest changed by 5 which increased total open position to 5

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