ONGC

Oil And Natural Gas Corp.

232.21 -3.14 (-1.33%)

L: 230.75 H: 235.3

Back to Option Chain

Historical option data for ONGC
16 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 225 CE
Delta: 0.86 Vega: 0.10 Theta: -0.11 Gamma: 0.03
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

16 Dec	232.21	8.67 ₹ 19,507.5	-2.48 -5580.00	17.03	12 27,000	-1 -2,250	44 99,000
15 Dec	235.35	11.05 ₹ 24,862.5	-1.96 -4410.00	-	172 3,87,000	39 87,750	46 1,03,500
12 Dec	238.02	13.01 ₹ 29,272.5	-11.89 -26752.50	-	6 13,500	4 9,000	5 11,250
11 Dec	238.41	24.9 ₹ 56,025	-1.7 -3825.00	-	0 0	0 0	1 2,250
10 Dec	239.29	24.9 ₹ 56,025	-1.7 -3825.00	-	0 0	0 0	1 2,250
9 Dec	239.84	24.9 ₹ 56,025	-1.7 -3825.00	-	0 0	0 0	0 0
8 Dec	238.52	24.9 ₹ 56,025	-1.7 -3825.00	-	0 0	0 0	1 2,250
5 Dec	241.23	24.9 ₹ 56,025	-1.7 -3825.00	-	0 0	0 0	0 0
4 Dec	242.23	24.9 ₹ 56,025	-1.7 -3825.00	-	0 0	0 0	0 0
3 Dec	240.02	24.9 ₹ 56,025	-1.7 -3825.00	-	0 0	0 0	0 0
2 Dec	243.54	24.9 ₹ 56,025	-1.7 -3825.00	-	0 0	0 0	0 0
1 Dec	244.83	24.9 ₹ 56,025	-1.7 -3825.00	-	0 0	0 0	0 0
28 Nov	243.25	24.9 ₹ 56,025	-1.7 -3825.00	-	0 0	0 0	0 0
27 Nov	244.00	24.9 ₹ 56,025	-1.7 -3825.00	-	0 0	0 0	0 0
26 Nov	247.70	24.9 ₹ 56,025	-1.7 -3825.00	-	0 0	0 0	0 0
25 Nov	245.35	24.9 ₹ 56,025	-1.7 -3825.00	-	0 0	0 0	0 0
24 Nov	245.75	24.9 ₹ 56,025	-1.7 -3825.00	-	0 0	1 2,250	0 0
21 Nov	246.95	24.9 ₹ 56,025	-1.7 -3825.00	25.87	1 2,250	0 0	0 0
20 Nov	248.05	26.6 ₹ 59,850	0 0.00	-	0 0	0 0	0 0
19 Nov	249.00	26.6 ₹ 59,850	0 0.00	-	0 0	0 0	0 0
18 Nov	246.95	26.6 ₹ 59,850	0 0.00	-	0 0	0 0	0 0
17 Nov	248.05	26.6 ₹ 59,850	0 0.00	-	0 0	0 0	0 0
21 Oct	248.12	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Oct	248.74	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	247.72	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	246.34	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	243.39	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	245.86	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 225 expiring on 30DEC2025

Delta for 225 CE is 0.86

Historical price for 225 CE is as follows

On 16 Dec ONGC was trading at 232.21. The strike last trading price was 8.67, which was -2.48 lower than the previous day. The implied volatity was 17.03, the open interest changed by -1 which decreased total open position to 44

On 15 Dec ONGC was trading at 235.35. The strike last trading price was 11.05, which was -1.96 lower than the previous day. The implied volatity was -, the open interest changed by 39 which increased total open position to 46

On 12 Dec ONGC was trading at 238.02. The strike last trading price was 13.01, which was -11.89 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 5

On 11 Dec ONGC was trading at 238.41. The strike last trading price was 24.9, which was -1.7 lower 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 24.9, which was -1.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 9 Dec ONGC was trading at 239.84. The strike last trading price was 24.9, which was -1.7 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 24.9, which was -1.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 5 Dec ONGC was trading at 241.23. The strike last trading price was 24.9, which was -1.7 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 24.9, which was -1.7 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 24.9, which was -1.7 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 24.9, which was -1.7 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 24.9, which was -1.7 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 24.9, which was -1.7 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 24.9, which was -1.7 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 24.9, which was -1.7 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 24.9, which was -1.7 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 24.9, which was -1.7 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 21 Nov ONGC was trading at 246.95. The strike last trading price was 24.9, which was -1.7 lower than the previous day. The implied volatity was 25.87, 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 26.6, 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 26.6, 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 26.6, 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 26.6, 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 Oct ONGC was trading at 248.12. 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 Oct ONGC was trading at 248.74. 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 15 Oct ONGC was trading at 247.72. 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 10 Oct ONGC was trading at 246.34. 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 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 6 Oct ONGC was trading at 245.86. 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 225 PE
Delta: -0.19 Vega: 0.12 Theta: -0.08 Gamma: 0.03
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	232.21	0.98 ₹ 2,205	0.41 922.50	20.79	731 16,44,750	-144 -3,24,000	374 8,41,500
15 Dec	235.35	0.59 ₹ 1,327.5	0.26 585.00	20.67	2,993 67,34,250	150 3,37,500	540 12,15,000
12 Dec	238.02	0.33 ₹ 742.5	-0.02 -45.00	19.23	478 10,75,500	131 2,94,750	390 8,77,500
11 Dec	238.41	0.34 ₹ 765	-0.05 -112.50	19.55	130 2,92,500	-5 -11,250	260 5,85,000
10 Dec	239.29	0.41 ₹ 922.5	0.08 180.00	20.23	262 5,89,500	24 54,000	265 5,96,250
9 Dec	239.84	0.36 ₹ 810	-0.14 -315.00	19.48	305 6,86,250	-60 -1,35,000	242 5,44,500
8 Dec	238.52	0.61 ₹ 1,372.5	0.26 585.00	20.65	254 5,71,500	57 1,28,250	298 6,70,500
5 Dec	241.23	0.36 ₹ 810	-0.03 -67.50	20.15	300 6,75,000	-43 -96,750	241 5,42,250
4 Dec	242.23	0.39 ₹ 877.5	-0.15 -337.50	20.28	258 5,80,500	93 2,09,250	299 6,72,750
3 Dec	240.02	0.54 ₹ 1,215	0.11 247.50	19.95	92 2,07,000	29 65,250	207 4,65,750
2 Dec	243.54	0.43 ₹ 967.5	0.01 22.50	21.39	33 74,250	10 22,500	179 4,02,750
1 Dec	244.83	0.41 ₹ 922.5	-0.14 -315.00	21.69	59 1,32,750	5 11,250	168 3,78,000
28 Nov	243.25	0.6 ₹ 1,350	0.05 112.50	21.37	23 51,750	12 27,000	163 3,66,750
27 Nov	244.00	0.5 ₹ 1,125	0.15 337.50	20.88	175 3,93,750	57 1,28,250	158 3,55,500
26 Nov	247.70	0.35 ₹ 787.5	-0.2 -450.00	21.37	127 2,85,750	0 0	100 2,25,000
25 Nov	245.35	0.55 ₹ 1,237.5	0 0.00	21.44	73 1,64,250	14 31,500	80 1,80,000
24 Nov	245.75	0.55 ₹ 1,237.5	0.1 225.00	21.84	19 42,750	3 6,750	65 1,46,250
21 Nov	246.95	0.45 ₹ 1,012.5	-0.15 -337.50	20.56	57 1,28,250	6 13,500	27 60,750
20 Nov	248.05	0.6 ₹ 1,350	0 0.00	22.66	13 29,250	-3 -6,750	19 42,750
19 Nov	249.00	0.6 ₹ 1,350	-1.75 -3937.50	23.02	30 67,500	22 49,500	22 49,500
18 Nov	246.95	2.35 ₹ 5,287.5	0 0.00	8.61	0 0	0 0	0 0
17 Nov	248.05	2.35 ₹ 5,287.5	0 0.00	9.74	0 0	0 0	0 0
21 Oct	248.12	7.8 ₹ 17,550	0 0.00	-	0 0	0 0	0 0
20 Oct	248.74	7.8 ₹ 17,550	0 0.00	-	0 0	0 0	0 0
15 Oct	247.72	7.8 ₹ 17,550	0 0.00	-	0 0	0 0	0 0
10 Oct	246.34	7.8 ₹ 17,550	0 0.00	-	0 0	0 0	0 0
9 Oct	243.39	7.8 ₹ 17,550	0 0.00	-	0 0	0 0	0 0
6 Oct	245.86	7.8 ₹ 17,550	0 0.00	-	0 0	0 0	0 0
3 Oct	243.66	7.8 ₹ 17,550	0 0.00	5.74	0 0	0 0	0 0

For Oil And Natural Gas Corp. - strike price 225 expiring on 30DEC2025

Delta for 225 PE is -0.19

Historical price for 225 PE is as follows

On 16 Dec ONGC was trading at 232.21. The strike last trading price was 0.98, which was 0.41 higher than the previous day. The implied volatity was 20.79, the open interest changed by -144 which decreased total open position to 374

On 15 Dec ONGC was trading at 235.35. The strike last trading price was 0.59, which was 0.26 higher than the previous day. The implied volatity was 20.67, the open interest changed by 150 which increased total open position to 540

On 12 Dec ONGC was trading at 238.02. The strike last trading price was 0.33, which was -0.02 lower than the previous day. The implied volatity was 19.23, the open interest changed by 131 which increased total open position to 390

On 11 Dec ONGC was trading at 238.41. The strike last trading price was 0.34, which was -0.05 lower than the previous day. The implied volatity was 19.55, the open interest changed by -5 which decreased total open position to 260

On 10 Dec ONGC was trading at 239.29. The strike last trading price was 0.41, which was 0.08 higher than the previous day. The implied volatity was 20.23, the open interest changed by 24 which increased total open position to 265

On 9 Dec ONGC was trading at 239.84. The strike last trading price was 0.36, which was -0.14 lower than the previous day. The implied volatity was 19.48, the open interest changed by -60 which decreased total open position to 242

On 8 Dec ONGC was trading at 238.52. The strike last trading price was 0.61, which was 0.26 higher than the previous day. The implied volatity was 20.65, the open interest changed by 57 which increased total open position to 298

On 5 Dec ONGC was trading at 241.23. The strike last trading price was 0.36, which was -0.03 lower than the previous day. The implied volatity was 20.15, the open interest changed by -43 which decreased total open position to 241

On 4 Dec ONGC was trading at 242.23. The strike last trading price was 0.39, which was -0.15 lower than the previous day. The implied volatity was 20.28, the open interest changed by 93 which increased total open position to 299

On 3 Dec ONGC was trading at 240.02. The strike last trading price was 0.54, which was 0.11 higher than the previous day. The implied volatity was 19.95, the open interest changed by 29 which increased total open position to 207

On 2 Dec ONGC was trading at 243.54. The strike last trading price was 0.43, which was 0.01 higher than the previous day. The implied volatity was 21.39, the open interest changed by 10 which increased total open position to 179

On 1 Dec ONGC was trading at 244.83. The strike last trading price was 0.41, which was -0.14 lower than the previous day. The implied volatity was 21.69, the open interest changed by 5 which increased total open position to 168

On 28 Nov ONGC was trading at 243.25. The strike last trading price was 0.6, which was 0.05 higher than the previous day. The implied volatity was 21.37, the open interest changed by 12 which increased total open position to 163

On 27 Nov ONGC was trading at 244.00. The strike last trading price was 0.5, which was 0.15 higher than the previous day. The implied volatity was 20.88, the open interest changed by 57 which increased total open position to 158

On 26 Nov ONGC was trading at 247.70. The strike last trading price was 0.35, which was -0.2 lower than the previous day. The implied volatity was 21.37, the open interest changed by 0 which decreased total open position to 100

On 25 Nov ONGC was trading at 245.35. The strike last trading price was 0.55, which was 0 lower than the previous day. The implied volatity was 21.44, the open interest changed by 14 which increased total open position to 80

On 24 Nov ONGC was trading at 245.75. The strike last trading price was 0.55, which was 0.1 higher than the previous day. The implied volatity was 21.84, the open interest changed by 3 which increased total open position to 65

On 21 Nov ONGC was trading at 246.95. The strike last trading price was 0.45, which was -0.15 lower than the previous day. The implied volatity was 20.56, the open interest changed by 6 which increased total open position to 27

On 20 Nov ONGC was trading at 248.05. The strike last trading price was 0.6, which was 0 lower than the previous day. The implied volatity was 22.66, the open interest changed by -3 which decreased total open position to 19

On 19 Nov ONGC was trading at 249.00. The strike last trading price was 0.6, which was -1.75 lower than the previous day. The implied volatity was 23.02, the open interest changed by 22 which increased total open position to 22

On 18 Nov ONGC was trading at 246.95. The strike last trading price was 2.35, which was 0 lower than the previous day. The implied volatity was 8.61, 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 2.35, which was 0 lower than the previous day. The implied volatity was 9.74, the open interest changed by 0 which decreased total open position to 0

On 21 Oct ONGC was trading at 248.12. The strike last trading price was 7.8, 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 Oct ONGC was trading at 248.74. The strike last trading price was 7.8, 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 7.8, 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 10 Oct ONGC was trading at 246.34. The strike last trading price was 7.8, 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 9 Oct ONGC was trading at 243.39. The strike last trading price was 7.8, 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 6 Oct ONGC was trading at 245.86. The strike last trading price was 7.8, 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 3 Oct ONGC was trading at 243.66. The strike last trading price was 7.8, which was 0 lower than the previous day. The implied volatity was 5.74, 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