ONGC

Oil And Natural Gas Corp.

233.77 -1.72 (-0.73%)

L: 233.14 H: 236.57

Back to Option Chain

Historical option data for ONGC
24 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 27-JAN-2026 235 CE
Delta: 0.54 Vega: 0.28 Theta: -0.11 Gamma: 0.03
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	233.77	5.48 ₹ 12,330	-1.21 -2722.50	17.61	456 10,26,000	124 2,79,000	694 15,61,500
23 Dec	235.49	6.6 ₹ 14,850	0.5 1125.00	17.89	314 7,06,500	60 1,35,000	562 12,64,500
22 Dec	234.18	6.34 ₹ 14,265	0.9 2025.00	18.22	631 14,19,750	284 6,39,000	498 11,20,500
19 Dec	232.89	5.48 ₹ 12,330	0.18 405.00	17.40	265 5,96,250	113 2,54,250	215 4,83,750
18 Dec	232.00	5.35 ₹ 12,037.5	-0.4 -900.00	18.67	24 54,000	9 20,250	101 2,27,250
17 Dec	232.91	5.76 ₹ 12,960	-0.02 -45.00	18.30	117 2,63,250	48 1,08,000	91 2,04,750
16 Dec	232.21	5.84 ₹ 13,140	-1.46 -3285.00	18.68	45 1,01,250	27 60,750	43 96,750
15 Dec	235.35	7.3 ₹ 16,425	-15.1 -33975.00	17.82	21 47,250	18 40,500	18 40,500
12 Dec	238.02	22.4 ₹ 50,400	0 0.00	-	0 0	0 0	0 0
11 Dec	238.41	22.4 ₹ 50,400	0 0.00	-	0 0	0 0	0 0
10 Dec	239.29	22.4 ₹ 50,400	0 0.00	-	0 0	0 0	0 0
9 Dec	239.84	22.4 ₹ 50,400	0 0.00	-	0 0	0 0	0 0
8 Dec	238.52	22.4 ₹ 50,400	0 0.00	-	0 0	0 0	0 0
5 Dec	241.23	22.4 ₹ 50,400	0 0.00	-	0 0	0 0	0 0
4 Dec	242.23	22.4 ₹ 50,400	0 0.00	-	0 0	0 0	0 0
3 Dec	240.02	22.4 ₹ 50,400	0 0.00	-	0 0	0 0	0 0
2 Dec	243.54	22.4 ₹ 50,400	0 0.00	-	0 0	0 0	0 0
1 Dec	244.83	22.4 ₹ 50,400	0 0.00	-	0 0	0 0	0 0
28 Nov	243.25	22.4 ₹ 50,400	0 0.00	-	0 0	0 0	0 0

27 Nov	244.00	22.4 ₹ 50,400	0 0.00	-	0 0	0 0	0 0
26 Nov	247.70	22.4 ₹ 50,400	0 0.00	-	0 0	0 0	0 0
21 Nov	246.95	22.4 ₹ 50,400	0 0.00	-	0 0	0 0	0 0
20 Nov	248.05	22.4 ₹ 50,400	0 0.00	-	0 0	0 0	0 0
17 Nov	248.05	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Nov	252.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Nov	251.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Oil And Natural Gas Corp. - strike price 235 expiring on 27JAN2026

Delta for 235 CE is 0.54

Historical price for 235 CE is as follows

On 24 Dec ONGC was trading at 233.77. The strike last trading price was 5.48, which was -1.21 lower than the previous day. The implied volatity was 17.61, the open interest changed by 124 which increased total open position to 694

On 23 Dec ONGC was trading at 235.49. The strike last trading price was 6.6, which was 0.5 higher than the previous day. The implied volatity was 17.89, the open interest changed by 60 which increased total open position to 562

On 22 Dec ONGC was trading at 234.18. The strike last trading price was 6.34, which was 0.9 higher than the previous day. The implied volatity was 18.22, the open interest changed by 284 which increased total open position to 498

On 19 Dec ONGC was trading at 232.89. The strike last trading price was 5.48, which was 0.18 higher than the previous day. The implied volatity was 17.40, the open interest changed by 113 which increased total open position to 215

On 18 Dec ONGC was trading at 232.00. The strike last trading price was 5.35, which was -0.4 lower than the previous day. The implied volatity was 18.67, the open interest changed by 9 which increased total open position to 101

On 17 Dec ONGC was trading at 232.91. The strike last trading price was 5.76, which was -0.02 lower than the previous day. The implied volatity was 18.30, the open interest changed by 48 which increased total open position to 91

On 16 Dec ONGC was trading at 232.21. The strike last trading price was 5.84, which was -1.46 lower than the previous day. The implied volatity was 18.68, the open interest changed by 27 which increased total open position to 43

On 15 Dec ONGC was trading at 235.35. The strike last trading price was 7.3, which was -15.1 lower than the previous day. The implied volatity was 17.82, the open interest changed by 18 which increased total open position to 18

On 12 Dec ONGC was trading at 238.02. The strike last trading price was 22.4, 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 22.4, 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 22.4, 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 22.4, 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 22.4, 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 22.4, 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 22.4, 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 22.4, 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 22.4, 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 22.4, 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 22.4, 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 22.4, 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 22.4, 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 22.4, 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 22.4, 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

On 7 Nov ONGC was trading at 252.20. 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 Nov ONGC was trading at 251.50. 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 27JAN2026 235 PE
Delta: -0.46 Vega: 0.28 Theta: -0.05 Gamma: 0.03
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	233.77	4.95 ₹ 11,137.5	0.88 1980.00	19.02	186 4,18,500	110 2,47,500	388 8,73,000
23 Dec	235.49	4.26 ₹ 9,585	-0.49 -1102.50	18.95	186 4,18,500	98 2,20,500	277 6,23,250
22 Dec	234.18	4.67 ₹ 10,507.5	-0.91 -2047.50	19.04	178 4,00,500	108 2,43,000	174 3,91,500
19 Dec	232.89	5.45 ₹ 12,262.5	-0.56 -1260.00	18.61	51 1,14,750	39 87,750	66 1,48,500
18 Dec	232.00	6.11 ₹ 13,747.5	-1.02 -2295.00	-	0 0	0 0	27 60,750
17 Dec	232.91	6.11 ₹ 13,747.5	-1.02 -2295.00	19.89	16 36,000	7 15,750	26 58,500
16 Dec	232.21	7.13 ₹ 16,042.5	1.93 4342.50	22.20	17 38,250	11 24,750	18 40,500
15 Dec	235.35	5.2 ₹ 11,700	1.6 3600.00	20.54	13 29,250	5 11,250	6 13,500
12 Dec	238.02	3.6 ₹ 8,100	-3.4 -7650.00	18.49	1 2,250	0 0	0 0
11 Dec	238.41	7 ₹ 15,750	0 0.00	2.73	0 0	0 0	0 0
10 Dec	239.29	7 ₹ 15,750	0 0.00	2.76	0 0	0 0	0 0
9 Dec	239.84	7 ₹ 15,750	0 0.00	2.65	0 0	0 0	0 0
8 Dec	238.52	7 ₹ 15,750	0 0.00	2.36	0 0	0 0	0 0
5 Dec	241.23	7 ₹ 15,750	0 0.00	3.34	0 0	0 0	0 0
4 Dec	242.23	7 ₹ 15,750	0 0.00	3.51	0 0	0 0	0 0
3 Dec	240.02	7 ₹ 15,750	0 0.00	2.85	0 0	0 0	0 0
2 Dec	243.54	7 ₹ 15,750	0 0.00	3.96	0 0	0 0	0 0
1 Dec	244.83	7 ₹ 15,750	0 0.00	4.16	0 0	0 0	0 0
28 Nov	243.25	7 ₹ 15,750	0 0.00	3.77	0 0	0 0	0 0
27 Nov	244.00	7 ₹ 15,750	0 0.00	3.99	0 0	0 0	0 0
26 Nov	247.70	7 ₹ 15,750	0 0.00	4.99	0 0	0 0	0 0
21 Nov	246.95	7 ₹ 15,750	0 0.00	4.79	0 0	0 0	0 0
20 Nov	248.05	7 ₹ 15,750	0 0.00	5.03	0 0	0 0	0 0
17 Nov	248.05	7 ₹ 15,750	0 0.00	5.04	0 0	0 0	0 0
7 Nov	252.20	7.6 ₹ 17,100	0 0.00	5.78	0 0	0 0	0 0
6 Nov	251.50	7.6 ₹ 17,100	0 0.00	5.69	0 0	0 0	0 0

For Oil And Natural Gas Corp. - strike price 235 expiring on 27JAN2026

Delta for 235 PE is -0.46

Historical price for 235 PE is as follows

On 24 Dec ONGC was trading at 233.77. The strike last trading price was 4.95, which was 0.88 higher than the previous day. The implied volatity was 19.02, the open interest changed by 110 which increased total open position to 388

On 23 Dec ONGC was trading at 235.49. The strike last trading price was 4.26, which was -0.49 lower than the previous day. The implied volatity was 18.95, the open interest changed by 98 which increased total open position to 277

On 22 Dec ONGC was trading at 234.18. The strike last trading price was 4.67, which was -0.91 lower than the previous day. The implied volatity was 19.04, the open interest changed by 108 which increased total open position to 174

On 19 Dec ONGC was trading at 232.89. The strike last trading price was 5.45, which was -0.56 lower than the previous day. The implied volatity was 18.61, the open interest changed by 39 which increased total open position to 66

On 18 Dec ONGC was trading at 232.00. The strike last trading price was 6.11, which was -1.02 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27

On 17 Dec ONGC was trading at 232.91. The strike last trading price was 6.11, which was -1.02 lower than the previous day. The implied volatity was 19.89, the open interest changed by 7 which increased total open position to 26

On 16 Dec ONGC was trading at 232.21. The strike last trading price was 7.13, which was 1.93 higher than the previous day. The implied volatity was 22.20, the open interest changed by 11 which increased total open position to 18

On 15 Dec ONGC was trading at 235.35. The strike last trading price was 5.2, which was 1.6 higher than the previous day. The implied volatity was 20.54, the open interest changed by 5 which increased total open position to 6

On 12 Dec ONGC was trading at 238.02. The strike last trading price was 3.6, which was -3.4 lower than the previous day. The implied volatity was 18.49, 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 7, which was 0 lower than the previous day. The implied volatity was 2.73, 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 7, which was 0 lower than the previous day. The implied volatity was 2.76, 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 7, which was 0 lower than the previous day. The implied volatity was 2.65, 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 7, which was 0 lower than the previous day. The implied volatity was 2.36, 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 7, which was 0 lower than the previous day. The implied volatity was 3.34, 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 7, which was 0 lower than the previous day. The implied volatity was 3.51, 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 7, which was 0 lower than the previous day. The implied volatity was 2.85, 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 7, which was 0 lower than the previous day. The implied volatity was 3.96, 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 7, which was 0 lower than the previous day. The implied volatity was 4.16, 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 7, which was 0 lower than the previous day. The implied volatity was 3.77, 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 7, which was 0 lower than the previous day. The implied volatity was 3.99, 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 7, which was 0 lower than the previous day. The implied volatity was 4.99, 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 7, which was 0 lower than the previous day. The implied volatity was 4.79, 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 7, which was 0 lower than the previous day. The implied volatity was 5.03, 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 7, which was 0 lower than the previous day. The implied volatity was 5.04, the open interest changed by 0 which decreased total open position to 0

On 7 Nov ONGC was trading at 252.20. The strike last trading price was 7.6, which was 0 lower than the previous day. The implied volatity was 5.78, the open interest changed by 0 which decreased total open position to 0

On 6 Nov ONGC was trading at 251.50. The strike last trading price was 7.6, which was 0 lower than the previous day. The implied volatity was 5.69, 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