ONGC

Oil And Natural Gas Corp.

239.84 +1.32 (0.55%)

L: 236.83 H: 240.2

Back to Option Chain

Historical option data for ONGC
09 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 230 CE
Delta: 0.94 Vega: 0.07 Theta: -0.08 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	239.84	10.81 ₹ 24,322.5	0.34 765.00	12.10	16 36,000	1 2,250	137 3,08,250
8 Dec	238.52	9.98 ₹ 22,455	-4.92 -11070.00	14.28	10 22,500	1 2,250	136 3,06,000
5 Dec	241.23	14.9 ₹ 33,525	0.53 1192.50	24.14	1 2,250	0 0	136 3,06,000
4 Dec	242.23	14.36 ₹ 32,310	2 4500.00	19.03	14 31,500	-6 -13,500	136 3,06,000
3 Dec	240.02	12.31 ₹ 27,697.5	-2.73 -6142.50	15.78	44 99,000	21 47,250	140 3,15,000

2 Dec	243.54	15.04 ₹ 33,840	-1.46 -3285.00	-	19 42,750	10 22,500	119 2,67,750
1 Dec	244.83	16.5 ₹ 37,125	0.5 1125.00	-	8 18,000	-1 -2,250	110 2,47,500
28 Nov	243.25	16 ₹ 36,000	-0.7 -1575.00	20.22	4 9,000	0 0	110 2,47,500
27 Nov	244.00	16.75 ₹ 37,687.5	-3.45 -7762.50	18.69	66 1,48,500	52 1,17,000	99 2,22,750
26 Nov	247.70	20.15 ₹ 45,337.5	1.15 2587.50	18.94	15 33,750	8 18,000	42 94,500
25 Nov	245.35	19 ₹ 42,750	0.5 1125.00	25.96	6 13,500	2 4,500	33 74,250
24 Nov	245.75	18.5 ₹ 41,625	-0.9 -2025.00	17.50	11 24,750	9 20,250	30 67,500
21 Nov	246.95	19.55 ₹ 43,987.5	-2.2 -4950.00	19.07	25 56,250	14 31,500	18 40,500
20 Nov	248.05	21.75 ₹ 48,937.5	-0.95 -2137.50	24.50	4 9,000	0 0	0 0
19 Nov	249.00	22.7 ₹ 51,075	0 0.00	-	0 0	0 0	0 0
18 Nov	246.95	22.7 ₹ 51,075	0 0.00	-	0 0	0 0	0 0
17 Nov	248.05	22.7 ₹ 51,075	0 0.00	-	0 0	0 0	0 0
13 Nov	250.85	22.6 ₹ 50,850	0 0.00	-	0 0	0 0	0 0
12 Nov	253.85	22.6 ₹ 50,850	0 0.00	-	0 0	0 0	0 0
11 Nov	249.45	22.6 ₹ 50,850	0 0.00	-	0 0	0 0	0 0
4 Nov	252.35	22.6 ₹ 50,850	0 0.00	-	0 0	0 0	0 0
31 Oct	255.37	22.6 ₹ 50,850	0 0.00	-	0 0	0 0	0 0
30 Oct	254.53	22.6 ₹ 50,850	0 0.00	-	0 0	0 0	0 0
29 Oct	255.64	22.6 ₹ 50,850	0 0.00	-	0 0	0 0	0 0
28 Oct	250.54	22.6 ₹ 50,850	0 0.00	-	0 0	0 0	0 0
27 Oct	253.27	22.6 ₹ 50,850	0 0.00	-	0 0	0 0	0 0
24 Oct	254.96	22.6 ₹ 50,850	0 0.00	-	0 0	0 0	0 0
21 Oct	248.12	22.6 ₹ 50,850	0 0.00	-	0 0	0 0	0 0
20 Oct	248.74	22.6 ₹ 50,850	0 0.00	-	0 0	0 0	0 0
15 Oct	247.72	22.6 ₹ 50,850	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 230 expiring on 30DEC2025

Delta for 230 CE is 0.94

Historical price for 230 CE is as follows

On 9 Dec ONGC was trading at 239.84. The strike last trading price was 10.81, which was 0.34 higher than the previous day. The implied volatity was 12.10, the open interest changed by 1 which increased total open position to 137

On 8 Dec ONGC was trading at 238.52. The strike last trading price was 9.98, which was -4.92 lower than the previous day. The implied volatity was 14.28, the open interest changed by 1 which increased total open position to 136

On 5 Dec ONGC was trading at 241.23. The strike last trading price was 14.9, which was 0.53 higher than the previous day. The implied volatity was 24.14, the open interest changed by 0 which decreased total open position to 136

On 4 Dec ONGC was trading at 242.23. The strike last trading price was 14.36, which was 2 higher than the previous day. The implied volatity was 19.03, the open interest changed by -6 which decreased total open position to 136

On 3 Dec ONGC was trading at 240.02. The strike last trading price was 12.31, which was -2.73 lower than the previous day. The implied volatity was 15.78, the open interest changed by 21 which increased total open position to 140

On 2 Dec ONGC was trading at 243.54. The strike last trading price was 15.04, which was -1.46 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 119

On 1 Dec ONGC was trading at 244.83. The strike last trading price was 16.5, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 110

On 28 Nov ONGC was trading at 243.25. The strike last trading price was 16, which was -0.7 lower than the previous day. The implied volatity was 20.22, the open interest changed by 0 which decreased total open position to 110

On 27 Nov ONGC was trading at 244.00. The strike last trading price was 16.75, which was -3.45 lower than the previous day. The implied volatity was 18.69, the open interest changed by 52 which increased total open position to 99

On 26 Nov ONGC was trading at 247.70. The strike last trading price was 20.15, which was 1.15 higher than the previous day. The implied volatity was 18.94, the open interest changed by 8 which increased total open position to 42

On 25 Nov ONGC was trading at 245.35. The strike last trading price was 19, which was 0.5 higher than the previous day. The implied volatity was 25.96, the open interest changed by 2 which increased total open position to 33

On 24 Nov ONGC was trading at 245.75. The strike last trading price was 18.5, which was -0.9 lower than the previous day. The implied volatity was 17.50, the open interest changed by 9 which increased total open position to 30

On 21 Nov ONGC was trading at 246.95. The strike last trading price was 19.55, which was -2.2 lower than the previous day. The implied volatity was 19.07, the open interest changed by 14 which increased total open position to 18

On 20 Nov ONGC was trading at 248.05. The strike last trading price was 21.75, which was -0.95 lower than the previous day. The implied volatity was 24.50, 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 22.7, 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 18 Nov ONGC was trading at 246.95. The strike last trading price was 22.7, 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 17 Nov ONGC was trading at 248.05. The strike last trading price was 22.7, 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 13 Nov ONGC was trading at 250.85. The strike last trading price was 22.6, 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 12 Nov ONGC was trading at 253.85. The strike last trading price was 22.6, 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 11 Nov ONGC was trading at 249.45. The strike last trading price was 22.6, 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 4 Nov ONGC was trading at 252.35. The strike last trading price was 22.6, 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 31 Oct ONGC was trading at 255.37. The strike last trading price was 22.6, 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 30 Oct ONGC was trading at 254.53. The strike last trading price was 22.6, 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 29 Oct ONGC was trading at 255.64. The strike last trading price was 22.6, 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 28 Oct ONGC was trading at 250.54. The strike last trading price was 22.6, 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 27 Oct ONGC was trading at 253.27. The strike last trading price was 22.6, 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 24 Oct ONGC was trading at 254.96. The strike last trading price was 22.6, 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 22.6, 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 20 Oct ONGC was trading at 248.74. The strike last trading price was 22.6, 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 15 Oct ONGC was trading at 247.72. The strike last trading price was 22.6, 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 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 230 PE
Delta: -0.14 Vega: 0.13 Theta: -0.05 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	239.84	0.78 ₹ 1,755	-0.26 -585.00	18.16	361 8,12,250	38 85,500	469 10,55,250
8 Dec	238.52	1.23 ₹ 2,767.5	0.53 1192.50	19.50	452 10,17,000	-8 -18,000	428 9,63,000
5 Dec	241.23	0.69 ₹ 1,552.5	0 0.00	18.69	371 8,34,750	-68 -1,53,000	437 9,83,250
4 Dec	242.23	0.71 ₹ 1,597.5	-0.36 -810.00	18.66	488 10,98,000	112 2,52,000	506 11,38,500
3 Dec	240.02	1.06 ₹ 2,385	0.26 585.00	18.93	526 11,83,500	24 54,000	396 8,91,000
2 Dec	243.54	0.8 ₹ 1,800	0.05 112.50	20.27	128 2,88,000	7 15,750	373 8,39,250
1 Dec	244.83	0.76 ₹ 1,710	-0.19 -427.50	20.66	125 2,81,250	42 94,500	364 8,19,000
28 Nov	243.25	1 ₹ 2,250	0.05 112.50	19.95	93 2,09,250	25 56,250	317 7,13,250
27 Nov	244.00	0.9 ₹ 2,025	0.3 675.00	19.88	228 5,13,000	112 2,52,000	285 6,41,250
26 Nov	247.70	0.55 ₹ 1,237.5	-0.3 -675.00	19.71	93 2,09,250	13 29,250	170 3,82,500
25 Nov	245.35	0.85 ₹ 1,912.5	-0.1 -225.00	19.75	198 4,45,500	-42 -94,500	157 3,53,250
24 Nov	245.75	0.9 ₹ 2,025	0 0.00	20.59	187 4,20,750	130 2,92,500	195 4,38,750
21 Nov	246.95	0.9 ₹ 2,025	-0.05 -112.50	20.41	52 1,17,000	25 56,250	63 1,41,750
20 Nov	248.05	0.9 ₹ 2,025	-0.05 -112.50	21.20	53 1,19,250	15 33,750	37 83,250
19 Nov	249.00	0.95 ₹ 2,137.5	-2.5 -5625.00	21.98	27 60,750	22 49,500	22 49,500
18 Nov	246.95	3.45 ₹ 7,762.5	0 0.00	7.04	0 0	0 0	0 0
17 Nov	248.05	3.45 ₹ 7,762.5	0 0.00	7.43	0 0	0 0	0 0
13 Nov	250.85	1 ₹ 2,250	0.2 450.00	22.90	28 63,000	19 42,750	95 2,13,750
12 Nov	253.85	0.8 ₹ 1,800	-0.45 -1012.50	22.95	70 1,57,500	39 87,750	77 1,73,250
11 Nov	249.45	1.25 ₹ 2,812.5	-0.25 -562.50	22.94	17 38,250	9 20,250	39 87,750
4 Nov	252.35	1.5 ₹ 3,375	0.3 675.00	25.05	5 11,250	1 2,250	30 67,500
31 Oct	255.37	1.2 ₹ 2,700	-0.2 -450.00	-	1 2,250	0 0	30 67,500
30 Oct	254.53	1.4 ₹ 3,150	0.15 337.50	24.32	2 4,500	1 2,250	30 67,500
29 Oct	255.64	1.25 ₹ 2,812.5	-0.25 -562.50	24.90	9 20,250	7 15,750	29 65,250
28 Oct	250.54	1.5 ₹ 3,375	0 0.00	22.23	4 9,000	2 4,500	20 45,000
27 Oct	253.27	1.5 ₹ 3,375	0 0.00	23.98	3 6,750	1 2,250	16 36,000
24 Oct	254.96	1.5 ₹ 3,375	-8.15 -18337.50	24.18	15 33,750	14 31,500	14 31,500
21 Oct	248.12	9.65 ₹ 21,712.5	0 0.00	-	0 0	0 0	0 0
20 Oct	248.74	9.65 ₹ 21,712.5	0 0.00	-	0 0	0 0	0 0
15 Oct	247.72	9.65 ₹ 21,712.5	0 0.00	-	0 0	0 0	0 0
10 Oct	246.34	9.65 ₹ 21,712.5	0 0.00	5.61	0 0	0 0	0 0
9 Oct	243.39	9.65 ₹ 21,712.5	0 0.00	-	0 0	0 0	0 0
6 Oct	245.86	9.65 ₹ 21,712.5	0 0.00	-	0 0	0 0	0 0
3 Oct	243.66	9.65 ₹ 21,712.5	0 0.00	4.25	0 0	0 0	0 0

For Oil And Natural Gas Corp. - strike price 230 expiring on 30DEC2025

Delta for 230 PE is -0.14

Historical price for 230 PE is as follows

On 9 Dec ONGC was trading at 239.84. The strike last trading price was 0.78, which was -0.26 lower than the previous day. The implied volatity was 18.16, the open interest changed by 38 which increased total open position to 469

On 8 Dec ONGC was trading at 238.52. The strike last trading price was 1.23, which was 0.53 higher than the previous day. The implied volatity was 19.50, the open interest changed by -8 which decreased total open position to 428

On 5 Dec ONGC was trading at 241.23. The strike last trading price was 0.69, which was 0 lower than the previous day. The implied volatity was 18.69, the open interest changed by -68 which decreased total open position to 437

On 4 Dec ONGC was trading at 242.23. The strike last trading price was 0.71, which was -0.36 lower than the previous day. The implied volatity was 18.66, the open interest changed by 112 which increased total open position to 506

On 3 Dec ONGC was trading at 240.02. The strike last trading price was 1.06, which was 0.26 higher than the previous day. The implied volatity was 18.93, the open interest changed by 24 which increased total open position to 396

On 2 Dec ONGC was trading at 243.54. The strike last trading price was 0.8, which was 0.05 higher than the previous day. The implied volatity was 20.27, the open interest changed by 7 which increased total open position to 373

On 1 Dec ONGC was trading at 244.83. The strike last trading price was 0.76, which was -0.19 lower than the previous day. The implied volatity was 20.66, the open interest changed by 42 which increased total open position to 364

On 28 Nov ONGC was trading at 243.25. The strike last trading price was 1, which was 0.05 higher than the previous day. The implied volatity was 19.95, the open interest changed by 25 which increased total open position to 317

On 27 Nov ONGC was trading at 244.00. The strike last trading price was 0.9, which was 0.3 higher than the previous day. The implied volatity was 19.88, the open interest changed by 112 which increased total open position to 285

On 26 Nov ONGC was trading at 247.70. The strike last trading price was 0.55, which was -0.3 lower than the previous day. The implied volatity was 19.71, the open interest changed by 13 which increased total open position to 170

On 25 Nov ONGC was trading at 245.35. The strike last trading price was 0.85, which was -0.1 lower than the previous day. The implied volatity was 19.75, the open interest changed by -42 which decreased total open position to 157

On 24 Nov ONGC was trading at 245.75. The strike last trading price was 0.9, which was 0 lower than the previous day. The implied volatity was 20.59, the open interest changed by 130 which increased total open position to 195

On 21 Nov ONGC was trading at 246.95. The strike last trading price was 0.9, which was -0.05 lower than the previous day. The implied volatity was 20.41, the open interest changed by 25 which increased total open position to 63

On 20 Nov ONGC was trading at 248.05. The strike last trading price was 0.9, which was -0.05 lower than the previous day. The implied volatity was 21.20, the open interest changed by 15 which increased total open position to 37

On 19 Nov ONGC was trading at 249.00. The strike last trading price was 0.95, which was -2.5 lower than the previous day. The implied volatity was 21.98, 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 3.45, which was 0 lower than the previous day. The implied volatity was 7.04, 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 3.45, which was 0 lower than the previous day. The implied volatity was 7.43, the open interest changed by 0 which decreased total open position to 0

On 13 Nov ONGC was trading at 250.85. The strike last trading price was 1, which was 0.2 higher than the previous day. The implied volatity was 22.90, the open interest changed by 19 which increased total open position to 95

On 12 Nov ONGC was trading at 253.85. The strike last trading price was 0.8, which was -0.45 lower than the previous day. The implied volatity was 22.95, the open interest changed by 39 which increased total open position to 77

On 11 Nov ONGC was trading at 249.45. The strike last trading price was 1.25, which was -0.25 lower than the previous day. The implied volatity was 22.94, the open interest changed by 9 which increased total open position to 39

On 4 Nov ONGC was trading at 252.35. The strike last trading price was 1.5, which was 0.3 higher than the previous day. The implied volatity was 25.05, the open interest changed by 1 which increased total open position to 30

On 31 Oct ONGC was trading at 255.37. The strike last trading price was 1.2, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30

On 30 Oct ONGC was trading at 254.53. The strike last trading price was 1.4, which was 0.15 higher than the previous day. The implied volatity was 24.32, the open interest changed by 1 which increased total open position to 30

On 29 Oct ONGC was trading at 255.64. The strike last trading price was 1.25, which was -0.25 lower than the previous day. The implied volatity was 24.90, the open interest changed by 7 which increased total open position to 29

On 28 Oct ONGC was trading at 250.54. The strike last trading price was 1.5, which was 0 lower than the previous day. The implied volatity was 22.23, the open interest changed by 2 which increased total open position to 20

On 27 Oct ONGC was trading at 253.27. The strike last trading price was 1.5, which was 0 lower than the previous day. The implied volatity was 23.98, the open interest changed by 1 which increased total open position to 16

On 24 Oct ONGC was trading at 254.96. The strike last trading price was 1.5, which was -8.15 lower than the previous day. The implied volatity was 24.18, the open interest changed by 14 which increased total open position to 14

On 21 Oct ONGC was trading at 248.12. The strike last trading price was 9.65, 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 Oct ONGC was trading at 248.74. The strike last trading price was 9.65, 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 15 Oct ONGC was trading at 247.72. The strike last trading price was 9.65, 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 Oct ONGC was trading at 246.34. The strike last trading price was 9.65, which was 0 lower than the previous day. The implied volatity was 5.61, 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 9.65, 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 6 Oct ONGC was trading at 245.86. The strike last trading price was 9.65, 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 Oct ONGC was trading at 243.66. The strike last trading price was 9.65, which was 0 lower than the previous day. The implied volatity was 4.25, 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