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 232.5 CE
Delta: 0.58 Vega: 0.16 Theta: -0.14 Gamma: 0.07
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

19 Dec	232.89	2.82 ₹ 6,345	0.27 607.50	13.84	1,191 26,79,750	20 45,000	917 20,63,250
18 Dec	232.00	2.55 ₹ 5,737.5	-0.69 -1552.50	15.38	1,196 26,91,000	20 45,000	897 20,18,250
17 Dec	232.91	3.25 ₹ 7,312.5	-0.12 -270.00	16.06	2,415 54,33,750	443 9,96,750	878 19,75,500
16 Dec	232.21	3.27 ₹ 7,357.5	-1.84 -4140.00	16.22	761 17,12,250	137 3,08,250	434 9,76,500
15 Dec	235.35	4.98 ₹ 11,205	-2.32 -5220.00	14.73	2,731 61,44,750	294 6,61,500	299 6,72,750
12 Dec	238.02	7.3 ₹ 16,425	-0.57 -1282.50	12.89	6 13,500	1 2,250	5 11,250
11 Dec	238.41	7.76 ₹ 17,460	-0.56 -1260.00	11.05	7 15,750	1 2,250	5 11,250
10 Dec	239.29	8.33 ₹ 18,742.5	0.59 1327.50	13.44	8 18,000	4 9,000	5 11,250
9 Dec	239.84	7.74 ₹ 17,415	-13.16 -29610.00	-	1 2,250	0 0	0 0
8 Dec	238.52	20.9 ₹ 47,025	0 0.00	-	0 0	0 0	0 0
5 Dec	241.23	20.9 ₹ 47,025	0 0.00	-	0 0	0 0	0 0
4 Dec	242.23	20.9 ₹ 47,025	0 0.00	-	0 0	0 0	0 0
3 Dec	240.02	20.9 ₹ 47,025	0 0.00	-	0 0	0 0	0 0
2 Dec	243.54	20.9 ₹ 47,025	0 0.00	-	0 0	0 0	0 0
1 Dec	244.83	20.9 ₹ 47,025	0 0.00	-	0 0	0 0	0 0
28 Nov	243.25	20.9 ₹ 47,025	0 0.00	-	0 0	0 0	0 0
27 Nov	244.00	20.9 ₹ 47,025	0 0.00	-	0 0	0 0	0 0
26 Nov	247.70	20.9 ₹ 47,025	0 0.00	-	0 0	0 0	0 0
25 Nov	245.35	20.9 ₹ 47,025	0 0.00	-	0 0	0 0	0 0
24 Nov	245.75	20.9 ₹ 47,025	0 0.00	-	0 0	0 0	0 0
21 Nov	246.95	20.9 ₹ 47,025	0 0.00	-	0 0	0 0	0 0
20 Nov	248.05	20.9 ₹ 47,025	0 0.00	-	0 0	0 0	0 0
19 Nov	249.00	20.9 ₹ 47,025	0 0.00	-	0 0	0 0	0 0
18 Nov	246.95	20.9 ₹ 47,025	0 0.00	-	0 0	0 0	0 0
17 Nov	248.05	20.9 ₹ 47,025	0 0.00	-	0 0	0 0	0 0
13 Nov	250.85	25.5 ₹ 57,375	0 0.00	-	0 0	0 0	0 0
12 Nov	253.85	25.5 ₹ 57,375	0 0.00	-	0 0	0 0	0 0
11 Nov	249.45	25.5 ₹ 57,375	0 0.00	-	0 0	0 0	0 0
4 Nov	252.35	25.5 ₹ 57,375	0 0.00	-	0 0	0 0	0 0
31 Oct	255.37	25.5 ₹ 57,375	0 0.00	-	0 0	0 0	0 0
30 Oct	254.53	25.5 ₹ 57,375	0 0.00	-	0 0	0 0	0 0
29 Oct	255.64	25.5 ₹ 57,375	0 0.00	-	0 0	0 0	0 0

For Oil And Natural Gas Corp. - strike price 232.5 expiring on 30DEC2025

Delta for 232.5 CE is 0.58

Historical price for 232.5 CE is as follows

On 19 Dec ONGC was trading at 232.89. The strike last trading price was 2.82, which was 0.27 higher than the previous day. The implied volatity was 13.84, the open interest changed by 20 which increased total open position to 917

On 18 Dec ONGC was trading at 232.00. The strike last trading price was 2.55, which was -0.69 lower than the previous day. The implied volatity was 15.38, the open interest changed by 20 which increased total open position to 897

On 17 Dec ONGC was trading at 232.91. The strike last trading price was 3.25, which was -0.12 lower than the previous day. The implied volatity was 16.06, the open interest changed by 443 which increased total open position to 878

On 16 Dec ONGC was trading at 232.21. The strike last trading price was 3.27, which was -1.84 lower than the previous day. The implied volatity was 16.22, the open interest changed by 137 which increased total open position to 434

On 15 Dec ONGC was trading at 235.35. The strike last trading price was 4.98, which was -2.32 lower than the previous day. The implied volatity was 14.73, the open interest changed by 294 which increased total open position to 299

On 12 Dec ONGC was trading at 238.02. The strike last trading price was 7.3, which was -0.57 lower than the previous day. The implied volatity was 12.89, the open interest changed by 1 which increased total open position to 5

On 11 Dec ONGC was trading at 238.41. The strike last trading price was 7.76, which was -0.56 lower than the previous day. The implied volatity was 11.05, the open interest changed by 1 which increased total open position to 5

On 10 Dec ONGC was trading at 239.29. The strike last trading price was 8.33, which was 0.59 higher than the previous day. The implied volatity was 13.44, the open interest changed by 4 which increased total open position to 5

On 9 Dec ONGC was trading at 239.84. The strike last trading price was 7.74, which was -13.16 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 20.9, 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 20.9, 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 20.9, 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 20.9, 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 20.9, 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 20.9, 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 20.9, 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 20.9, 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 20.9, 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 20.9, 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 20.9, 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 20.9, 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 20.9, 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 20.9, 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 20.9, 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 20.9, 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 25.5, 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 25.5, 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 25.5, 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 25.5, 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 25.5, 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 25.5, 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 25.5, 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 232.5 PE
Delta: -0.42 Vega: 0.16 Theta: -0.08 Gamma: 0.06
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	232.89	1.89 ₹ 4,252.5	-0.87 -1957.50	14.91	736 16,56,000	81 1,82,250	507 11,40,750
18 Dec	232.00	2.87 ₹ 6,457.5	0.35 787.50	16.95	945 21,26,250	-72 -1,62,000	424 9,54,000
17 Dec	232.91	2.56 ₹ 5,760	-0.45 -1012.50	16.96	1,236 27,81,000	36 81,000	495 11,13,750
16 Dec	232.21	3.09 ₹ 6,952.5	1.24 2790.00	18.77	989 22,25,250	-98 -2,20,500	464 10,44,000
15 Dec	235.35	1.88 ₹ 4,230	0.93 2092.50	18.01	4,507 1,01,40,750	418 9,40,500	569 12,80,250
12 Dec	238.02	0.98 ₹ 2,205	-0.06 -135.00	15.95	92 2,07,000	5 11,250	151 3,39,750
11 Dec	238.41	0.99 ₹ 2,227.5	-0.11 -247.50	16.55	75 1,68,750	-10 -22,500	145 3,26,250
10 Dec	239.29	1.1 ₹ 2,475	0.1 225.00	17.59	34 76,500	15 33,750	155 3,48,750
9 Dec	239.84	1.16 ₹ 2,610	-0.28 -630.00	17.66	70 1,57,500	15 33,750	138 3,10,500
8 Dec	238.52	1.7 ₹ 3,825	0.67 1507.50	18.84	103 2,31,750	30 67,500	120 2,70,000
5 Dec	241.23	1.01 ₹ 2,272.5	0.07 157.50	18.33	27 60,750	4 9,000	92 2,07,000
4 Dec	242.23	0.97 ₹ 2,182.5	-0.49 -1102.50	17.91	92 2,07,000	42 94,500	89 2,00,250
3 Dec	240.02	1.5 ₹ 3,375	0.42 945.00	18.62	21 47,250	5 11,250	44 99,000
2 Dec	243.54	1.08 ₹ 2,430	0.1 225.00	19.70	10 22,500	0 0	40 90,000
1 Dec	244.83	0.99 ₹ 2,227.5	-0.26 -585.00	19.91	60 1,35,000	21 47,250	35 78,750
28 Nov	243.25	1.25 ₹ 2,812.5	-0.1 -225.00	19.01	5 11,250	2 4,500	14 31,500
27 Nov	244.00	1.35 ₹ 3,037.5	0.4 900.00	20.24	12 27,000	8 18,000	11 24,750
26 Nov	247.70	0.95 ₹ 2,137.5	-0.4 -900.00	-	0 0	2 4,500	0 0
25 Nov	245.35	0.95 ₹ 2,137.5	-0.4 -900.00	18.23	3 6,750	1 2,250	2 4,500
24 Nov	245.75	1.35 ₹ 3,037.5	-2.75 -6187.50	-	0 0	1 2,250	0 0
21 Nov	246.95	1.35 ₹ 3,037.5	-2.75 -6187.50	20.96	3 6,750	0 0	0 0
20 Nov	248.05	4.1 ₹ 9,225	0 0.00	6.58	0 0	0 0	0 0
19 Nov	249.00	4.1 ₹ 9,225	0 0.00	6.83	0 0	0 0	0 0
18 Nov	246.95	4.1 ₹ 9,225	0 0.00	6.19	0 0	0 0	0 0
17 Nov	248.05	4.1 ₹ 9,225	0 0.00	6.59	0 0	0 0	0 0
13 Nov	250.85	5 ₹ 11,250	0 0.00	7.36	0 0	0 0	0 0
12 Nov	253.85	5 ₹ 11,250	0 0.00	8.05	0 0	0 0	0 0
11 Nov	249.45	5 ₹ 11,250	0 0.00	6.79	0 0	0 0	0 0
4 Nov	252.35	5 ₹ 11,250	0 0.00	7.40	0 0	0 0	0 0
31 Oct	255.37	5 ₹ 11,250	0 0.00	-	0 0	0 0	0 0
30 Oct	254.53	5 ₹ 11,250	0 0.00	7.53	0 0	0 0	0 0
29 Oct	255.64	5 ₹ 11,250	0 0.00	8.11	0 0	0 0	0 0

For Oil And Natural Gas Corp. - strike price 232.5 expiring on 30DEC2025

Delta for 232.5 PE is -0.42

Historical price for 232.5 PE is as follows

On 19 Dec ONGC was trading at 232.89. The strike last trading price was 1.89, which was -0.87 lower than the previous day. The implied volatity was 14.91, the open interest changed by 81 which increased total open position to 507

On 18 Dec ONGC was trading at 232.00. The strike last trading price was 2.87, which was 0.35 higher than the previous day. The implied volatity was 16.95, the open interest changed by -72 which decreased total open position to 424

On 17 Dec ONGC was trading at 232.91. The strike last trading price was 2.56, which was -0.45 lower than the previous day. The implied volatity was 16.96, the open interest changed by 36 which increased total open position to 495

On 16 Dec ONGC was trading at 232.21. The strike last trading price was 3.09, which was 1.24 higher than the previous day. The implied volatity was 18.77, the open interest changed by -98 which decreased total open position to 464

On 15 Dec ONGC was trading at 235.35. The strike last trading price was 1.88, which was 0.93 higher than the previous day. The implied volatity was 18.01, the open interest changed by 418 which increased total open position to 569

On 12 Dec ONGC was trading at 238.02. The strike last trading price was 0.98, which was -0.06 lower than the previous day. The implied volatity was 15.95, the open interest changed by 5 which increased total open position to 151

On 11 Dec ONGC was trading at 238.41. The strike last trading price was 0.99, which was -0.11 lower than the previous day. The implied volatity was 16.55, the open interest changed by -10 which decreased total open position to 145

On 10 Dec ONGC was trading at 239.29. The strike last trading price was 1.1, which was 0.1 higher than the previous day. The implied volatity was 17.59, the open interest changed by 15 which increased total open position to 155

On 9 Dec ONGC was trading at 239.84. The strike last trading price was 1.16, which was -0.28 lower than the previous day. The implied volatity was 17.66, the open interest changed by 15 which increased total open position to 138

On 8 Dec ONGC was trading at 238.52. The strike last trading price was 1.7, which was 0.67 higher than the previous day. The implied volatity was 18.84, the open interest changed by 30 which increased total open position to 120

On 5 Dec ONGC was trading at 241.23. The strike last trading price was 1.01, which was 0.07 higher than the previous day. The implied volatity was 18.33, the open interest changed by 4 which increased total open position to 92

On 4 Dec ONGC was trading at 242.23. The strike last trading price was 0.97, which was -0.49 lower than the previous day. The implied volatity was 17.91, the open interest changed by 42 which increased total open position to 89

On 3 Dec ONGC was trading at 240.02. The strike last trading price was 1.5, which was 0.42 higher than the previous day. The implied volatity was 18.62, the open interest changed by 5 which increased total open position to 44

On 2 Dec ONGC was trading at 243.54. The strike last trading price was 1.08, which was 0.1 higher than the previous day. The implied volatity was 19.70, the open interest changed by 0 which decreased total open position to 40

On 1 Dec ONGC was trading at 244.83. The strike last trading price was 0.99, which was -0.26 lower than the previous day. The implied volatity was 19.91, the open interest changed by 21 which increased total open position to 35

On 28 Nov ONGC was trading at 243.25. The strike last trading price was 1.25, which was -0.1 lower than the previous day. The implied volatity was 19.01, the open interest changed by 2 which increased total open position to 14

On 27 Nov ONGC was trading at 244.00. The strike last trading price was 1.35, which was 0.4 higher than the previous day. The implied volatity was 20.24, the open interest changed by 8 which increased total open position to 11

On 26 Nov ONGC was trading at 247.70. The strike last trading price was 0.95, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 25 Nov ONGC was trading at 245.35. The strike last trading price was 0.95, which was -0.4 lower than the previous day. The implied volatity was 18.23, the open interest changed by 1 which increased total open position to 2

On 24 Nov ONGC was trading at 245.75. The strike last trading price was 1.35, which was -2.75 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 1.35, which was -2.75 lower than the previous day. The implied volatity was 20.96, 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 4.1, which was 0 lower than the previous day. The implied volatity was 6.58, 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 4.1, which was 0 lower than the previous day. The implied volatity was 6.83, 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 4.1, which was 0 lower than the previous day. The implied volatity was 6.19, 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 4.1, which was 0 lower than the previous day. The implied volatity was 6.59, 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 5, which was 0 lower than the previous day. The implied volatity was 7.36, 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 5, which was 0 lower than the previous day. The implied volatity was 8.05, 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 5, which was 0 lower than the previous day. The implied volatity was 6.79, 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 5, which was 0 lower than the previous day. The implied volatity was 7.40, 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 5, 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 5, which was 0 lower than the previous day. The implied volatity was 7.53, 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 5, which was 0 lower than the previous day. The implied volatity was 8.11, 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