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 227.5 CE
Delta: 0.82 Vega: 0.11 Theta: -0.13 Gamma: 0.04
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	232.89	6.76 ₹ 15,210	0.96 2160.00	16.91	14 31,500	4 9,000	54 1,21,500
18 Dec	232.00	5.95 ₹ 13,387.5	-1.13 -2542.50	17.08	5 11,250	-1 -2,250	51 1,14,750
17 Dec	232.91	7.02 ₹ 15,795	-0.6 -1350.00	-	0 0	0 0	52 1,17,000
16 Dec	232.21	7.02 ₹ 15,795	-0.6 -1350.00	19.63	29 65,250	11 24,750	53 1,19,250
15 Dec	235.35	7.62 ₹ 17,145	-17.03 -38317.50	-	98 2,20,500	43 96,750	43 96,750
12 Dec	238.02	24.65 ₹ 55,462.5	0 0.00	-	0 0	0 0	0 0
11 Dec	238.41	24.65 ₹ 55,462.5	0 0.00	-	0 0	0 0	0 0
10 Dec	239.29	24.65 ₹ 55,462.5	0 0.00	-	0 0	0 0	0 0
9 Dec	239.84	24.65 ₹ 55,462.5	0 0.00	-	0 0	0 0	0 0
8 Dec	238.52	24.65 ₹ 55,462.5	0 0.00	-	0 0	0 0	0 0
5 Dec	241.23	24.65 ₹ 55,462.5	0 0.00	-	0 0	0 0	0 0
4 Dec	242.23	24.65 ₹ 55,462.5	0 0.00	-	0 0	0 0	0 0
3 Dec	240.02	24.65 ₹ 55,462.5	0 0.00	-	0 0	0 0	0 0
2 Dec	243.54	24.65 ₹ 55,462.5	0 0.00	-	0 0	0 0	0 0
1 Dec	244.83	24.65 ₹ 55,462.5	0 0.00	-	0 0	0 0	0 0
28 Nov	243.25	24.65 ₹ 55,462.5	0 0.00	-	0 0	0 0	0 0
27 Nov	244.00	24.65 ₹ 55,462.5	0 0.00	-	0 0	0 0	0 0
26 Nov	247.70	24.65 ₹ 55,462.5	0 0.00	-	0 0	0 0	0 0
25 Nov	245.35	24.65 ₹ 55,462.5	0 0.00	-	0 0	0 0	0 0
24 Nov	245.75	24.65 ₹ 55,462.5	0 0.00	-	0 0	0 0	0 0
21 Nov	246.95	24.65 ₹ 55,462.5	0 0.00	-	0 0	0 0	0 0
20 Nov	248.05	24.65 ₹ 55,462.5	0 0.00	-	0 0	0 0	0 0

19 Nov	249.00	24.65 ₹ 55,462.5	0 0.00	-	0 0	0 0	0 0
18 Nov	246.95	24.65 ₹ 55,462.5	0 0.00	-	0 0	0 0	0 0
17 Nov	248.05	24.65 ₹ 55,462.5	0 0.00	-	0 0	0 0	0 0

For Oil And Natural Gas Corp. - strike price 227.5 expiring on 30DEC2025

Delta for 227.5 CE is 0.82

Historical price for 227.5 CE is as follows

On 19 Dec ONGC was trading at 232.89. The strike last trading price was 6.76, which was 0.96 higher than the previous day. The implied volatity was 16.91, the open interest changed by 4 which increased total open position to 54

On 18 Dec ONGC was trading at 232.00. The strike last trading price was 5.95, which was -1.13 lower than the previous day. The implied volatity was 17.08, the open interest changed by -1 which decreased total open position to 51

On 17 Dec ONGC was trading at 232.91. The strike last trading price was 7.02, which was -0.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 52

On 16 Dec ONGC was trading at 232.21. The strike last trading price was 7.02, which was -0.6 lower than the previous day. The implied volatity was 19.63, the open interest changed by 11 which increased total open position to 53

On 15 Dec ONGC was trading at 235.35. The strike last trading price was 7.62, which was -17.03 lower than the previous day. The implied volatity was -, the open interest changed by 43 which increased total open position to 43

On 12 Dec ONGC was trading at 238.02. The strike last trading price was 24.65, 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 Dec ONGC was trading at 238.41. The strike last trading price was 24.65, 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 Dec ONGC was trading at 239.29. The strike last trading price was 24.65, 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 Dec ONGC was trading at 239.84. The strike last trading price was 24.65, 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 8 Dec ONGC was trading at 238.52. The strike last trading price was 24.65, 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 24.65, 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 24.65, 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 24.65, 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 24.65, 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 24.65, 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 24.65, 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 24.65, 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 24.65, 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 24.65, 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 24.65, 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 24.65, 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 24.65, 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 24.65, 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 24.65, 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 24.65, 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 227.5 PE
Delta: -0.18 Vega: 0.11 Theta: -0.07 Gamma: 0.04
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	232.89	0.69 ₹ 1,552.5	-0.44 -990.00	17.05	158 3,55,500	15 33,750	208 4,68,000
18 Dec	232.00	1.17 ₹ 2,632.5	0.09 202.50	18.19	225 5,06,250	0 0	193 4,34,250
17 Dec	232.91	1.1 ₹ 2,475	-0.29 -652.50	18.56	393 8,84,250	18 40,500	195 4,38,750
16 Dec	232.21	1.44 ₹ 3,240	0.61 1372.50	19.91	264 5,94,000	-59 -1,32,750	177 3,98,250
15 Dec	235.35	0.85 ₹ 1,912.5	0.39 877.50	19.57	1,328 29,88,000	76 1,71,000	237 5,33,250
12 Dec	238.02	0.46 ₹ 1,035	-0.1 -225.00	-	0 0	0 0	161 3,62,250
11 Dec	238.41	0.46 ₹ 1,035	-0.1 -225.00	18.31	3 6,750	0 0	161 3,62,250
10 Dec	239.29	0.56 ₹ 1,260	0.06 135.00	19.17	91 2,04,750	37 83,250	161 3,62,250
9 Dec	239.84	0.55 ₹ 1,237.5	-0.18 -405.00	19.00	32 72,000	-5 -11,250	126 2,83,500
8 Dec	238.52	0.85 ₹ 1,912.5	0.35 787.50	19.91	16 36,000	-5 -11,250	132 2,97,000
5 Dec	241.23	0.48 ₹ 1,080	-0.03 -67.50	19.24	117 2,63,250	-28 -63,000	137 3,08,250
4 Dec	242.23	0.52 ₹ 1,170	-0.26 -585.00	19.42	230 5,17,500	103 2,31,750	166 3,73,500
3 Dec	240.02	0.78 ₹ 1,755	0.16 360.00	19.59	39 87,750	8 18,000	64 1,44,000
2 Dec	243.54	0.62 ₹ 1,395	0.07 157.50	21.12	33 74,250	5 11,250	56 1,26,000
1 Dec	244.83	0.55 ₹ 1,237.5	-0.2 -450.00	21.08	49 1,10,250	20 45,000	52 1,17,000
28 Nov	243.25	0.75 ₹ 1,687.5	0 0.00	20.47	15 33,750	7 15,750	30 67,500
27 Nov	244.00	0.75 ₹ 1,687.5	0.3 675.00	20.99	16 36,000	10 22,500	22 49,500
26 Nov	247.70	0.45 ₹ 1,012.5	-0.2 -450.00	20.67	17 38,250	1 2,250	15 33,750
25 Nov	245.35	0.65 ₹ 1,462.5	-0.35 -787.50	-	0 0	0 0	0 0
24 Nov	245.75	0.65 ₹ 1,462.5	-0.35 -787.50	-	0 0	0 0	0 0
21 Nov	246.95	0.65 ₹ 1,462.5	-0.35 -787.50	-	0 0	0 0	0 0
20 Nov	248.05	0.65 ₹ 1,462.5	-0.35 -787.50	21.26	1 2,250	0 0	14 31,500
19 Nov	249.00	1 ₹ 2,250	-1.85 -4162.50	24.26	15 33,750	1 2,250	1 2,250
18 Nov	246.95	2.85 ₹ 6,412.5	0 0.00	-	0 0	0 0	0 0
17 Nov	248.05	2.85 ₹ 6,412.5	0 0.00	-	0 0	0 0	0 0

For Oil And Natural Gas Corp. - strike price 227.5 expiring on 30DEC2025

Delta for 227.5 PE is -0.18

Historical price for 227.5 PE is as follows

On 19 Dec ONGC was trading at 232.89. The strike last trading price was 0.69, which was -0.44 lower than the previous day. The implied volatity was 17.05, the open interest changed by 15 which increased total open position to 208

On 18 Dec ONGC was trading at 232.00. The strike last trading price was 1.17, which was 0.09 higher than the previous day. The implied volatity was 18.19, the open interest changed by 0 which decreased total open position to 193

On 17 Dec ONGC was trading at 232.91. The strike last trading price was 1.1, which was -0.29 lower than the previous day. The implied volatity was 18.56, the open interest changed by 18 which increased total open position to 195

On 16 Dec ONGC was trading at 232.21. The strike last trading price was 1.44, which was 0.61 higher than the previous day. The implied volatity was 19.91, the open interest changed by -59 which decreased total open position to 177

On 15 Dec ONGC was trading at 235.35. The strike last trading price was 0.85, which was 0.39 higher than the previous day. The implied volatity was 19.57, the open interest changed by 76 which increased total open position to 237

On 12 Dec ONGC was trading at 238.02. The strike last trading price was 0.46, 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 161

On 11 Dec ONGC was trading at 238.41. The strike last trading price was 0.46, which was -0.1 lower than the previous day. The implied volatity was 18.31, the open interest changed by 0 which decreased total open position to 161

On 10 Dec ONGC was trading at 239.29. The strike last trading price was 0.56, which was 0.06 higher than the previous day. The implied volatity was 19.17, the open interest changed by 37 which increased total open position to 161

On 9 Dec ONGC was trading at 239.84. The strike last trading price was 0.55, which was -0.18 lower than the previous day. The implied volatity was 19.00, the open interest changed by -5 which decreased total open position to 126

On 8 Dec ONGC was trading at 238.52. The strike last trading price was 0.85, which was 0.35 higher than the previous day. The implied volatity was 19.91, the open interest changed by -5 which decreased total open position to 132

On 5 Dec ONGC was trading at 241.23. The strike last trading price was 0.48, which was -0.03 lower than the previous day. The implied volatity was 19.24, the open interest changed by -28 which decreased total open position to 137

On 4 Dec ONGC was trading at 242.23. The strike last trading price was 0.52, which was -0.26 lower than the previous day. The implied volatity was 19.42, the open interest changed by 103 which increased total open position to 166

On 3 Dec ONGC was trading at 240.02. The strike last trading price was 0.78, which was 0.16 higher than the previous day. The implied volatity was 19.59, the open interest changed by 8 which increased total open position to 64

On 2 Dec ONGC was trading at 243.54. The strike last trading price was 0.62, which was 0.07 higher than the previous day. The implied volatity was 21.12, the open interest changed by 5 which increased total open position to 56

On 1 Dec ONGC was trading at 244.83. The strike last trading price was 0.55, which was -0.2 lower than the previous day. The implied volatity was 21.08, the open interest changed by 20 which increased total open position to 52

On 28 Nov ONGC was trading at 243.25. The strike last trading price was 0.75, which was 0 lower than the previous day. The implied volatity was 20.47, the open interest changed by 7 which increased total open position to 30

On 27 Nov ONGC was trading at 244.00. The strike last trading price was 0.75, which was 0.3 higher than the previous day. The implied volatity was 20.99, the open interest changed by 10 which increased total open position to 22

On 26 Nov ONGC was trading at 247.70. The strike last trading price was 0.45, which was -0.2 lower than the previous day. The implied volatity was 20.67, the open interest changed by 1 which increased total open position to 15

On 25 Nov ONGC was trading at 245.35. The strike last trading price was 0.65, which was -0.35 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 0.65, which was -0.35 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 0.65, which was -0.35 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 0.65, which was -0.35 lower than the previous day. The implied volatity was 21.26, the open interest changed by 0 which decreased total open position to 14

On 19 Nov ONGC was trading at 249.00. The strike last trading price was 1, which was -1.85 lower than the previous day. The implied volatity was 24.26, the open interest changed by 1 which increased total open position to 1

On 18 Nov ONGC was trading at 246.95. The strike last trading price was 2.85, 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 17 Nov ONGC was trading at 248.05. The strike last trading price was 2.85, 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

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