ONGC

Oil And Natural Gas Corp.

235.49 +1.31 (0.56%)

L: 234.6 H: 237.9

Back to Option Chain

Historical option data for ONGC
23 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 236.5 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
23 Dec	235.49	18.9 ₹ 42,525	0 0.00	-	0 0	0 0	0 0
22 Dec	234.18	18.9 ₹ 42,525	0 0.00	-	0 0	0 0	0 0
19 Dec	232.89	18.9 ₹ 42,525	0 0.00	-	0 0	0 0	0 0
18 Dec	232.00	18.9 ₹ 42,525	0 0.00	-	0 0	0 0	0 0
17 Dec	232.91	18.9 ₹ 42,525	0 0.00	-	0 0	0 0	0 0
16 Dec	232.21	18.9 ₹ 42,525	0 0.00	-	0 0	0 0	0 0
15 Dec	235.35	18.9 ₹ 42,525	0 0.00	-	0 0	0 0	0 0
12 Dec	238.02	18.9 ₹ 42,525	0 0.00	-	0 0	0 0	0 0
11 Dec	238.41	18.9 ₹ 42,525	0 0.00	-	0 0	0 0	0 0
10 Dec	239.29	18.9 ₹ 42,525	0 0.00	-	0 0	0 0	0 0
9 Dec	239.84	18.9 ₹ 42,525	0 0.00	-	0 0	0 0	0 0
8 Dec	238.52	18.9 ₹ 42,525	0 0.00	-	0 0	0 0	0 0
5 Dec	241.23	18.9 ₹ 42,525	0 0.00	-	0 0	0 0	0 0
4 Dec	242.23	18.9 ₹ 42,525	0 0.00	-	0 0	0 0	0 0
3 Dec	240.02	18.9 ₹ 42,525	0 0.00	-	0 0	0 0	0 0
2 Dec	243.54	18.9 ₹ 42,525	0 0.00	-	0 0	0 0	0 0
1 Dec	244.83	18.9 ₹ 42,525	0 0.00	-	0 0	0 0	0 0
28 Nov	243.25	18.9 ₹ 42,525	0 0.00	-	0 0	0 0	0 0
27 Nov	244.00	18.9 ₹ 42,525	0 0.00	-	0 0	0 0	0 0
26 Nov	247.70	18.9 ₹ 42,525	0 0.00	-	0 0	0 0	0 0
25 Nov	245.35	18.9 ₹ 42,525	0 0.00	-	0 0	0 0	0 0
24 Nov	245.75	18.9 ₹ 42,525	0 0.00	-	0 0	0 0	0 0
21 Nov	246.95	18.9 ₹ 42,525	0 0.00	-	0 0	0 0	0 0
20 Nov	248.05	18.9 ₹ 42,525	0 0.00	-	0 0	0 0	0 0
19 Nov	249.00	18.9 ₹ 42,525	0 0.00	-	0 0	0 0	0 0
18 Nov	246.95	18.9 ₹ 42,525	0 0.00	-	0 0	0 0	0 0

17 Nov	248.05	18.9 ₹ 42,525	0 0.00	-	0 0	0 0	0 0
14 Nov	247.60	18.9 ₹ 42,525	0 0.00	-	0 0	0 0	0 0

For Oil And Natural Gas Corp. - strike price 236.5 expiring on 30DEC2025

Delta for 236.5 CE is -

Historical price for 236.5 CE is as follows

On 23 Dec ONGC was trading at 235.49. The strike last trading price was 18.9, 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 22 Dec ONGC was trading at 234.18. The strike last trading price was 18.9, 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 Dec ONGC was trading at 232.89. The strike last trading price was 18.9, 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 Dec ONGC was trading at 232.00. The strike last trading price was 18.9, 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 Dec ONGC was trading at 232.91. The strike last trading price was 18.9, 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 16 Dec ONGC was trading at 232.21. The strike last trading price was 18.9, 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 15 Dec ONGC was trading at 235.35. The strike last trading price was 18.9, 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 12 Dec ONGC was trading at 238.02. The strike last trading price was 18.9, 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 11 Dec ONGC was trading at 238.41. The strike last trading price was 18.9, 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 10 Dec ONGC was trading at 239.29. The strike last trading price was 18.9, 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 9 Dec ONGC was trading at 239.84. The strike last trading price was 18.9, 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 8 Dec ONGC was trading at 238.52. The strike last trading price was 18.9, 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 18.9, 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 18.9, 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 18.9, 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 18.9, 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 18.9, 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 18.9, 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 18.9, 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 18.9, 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 18.9, 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 18.9, 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 18.9, 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 18.9, 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 18.9, 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 18.9, 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 18.9, 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 14 Nov ONGC was trading at 247.60. The strike last trading price was 18.9, 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

ONGC 30DEC2025 236.5 PE
Delta: -0.55 Vega: 0.13 Theta: -0.11 Gamma: 0.08
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
23 Dec	235.49	2.37 ₹ 5,332.5	-0.7 -1575.00	15.59	561 12,62,250	106 2,38,500	253 5,69,250
22 Dec	234.18	3 ₹ 6,750	-1.63 -3667.50	16.13	72 1,62,000	-12 -27,000	148 3,33,000
19 Dec	232.89	4.62 ₹ 10,395	-0.1 -225.00	18.20	8 18,000	-5 -11,250	163 3,66,750
18 Dec	232.00	4.62 ₹ 10,395	-0.63 -1417.50	-	0 0	0 0	168 3,78,000
17 Dec	232.91	4.62 ₹ 10,395	-0.63 -1417.50	15.73	50 1,12,500	-8 -18,000	168 3,78,000
16 Dec	232.21	5.31 ₹ 11,947.5	1.9 4275.00	18.48	124 2,79,000	-2 -4,500	177 3,98,250
15 Dec	235.35	3.46 ₹ 7,785	1.6 3600.00	17.30	542 12,19,500	-16 -36,000	165 3,71,250
12 Dec	238.02	1.87 ₹ 4,207.5	-0.08 -180.00	14.57	232 5,22,000	28 63,000	180 4,05,000
11 Dec	238.41	1.88 ₹ 4,230	-0.15 -337.50	15.47	85 1,91,250	-4 -9,000	153 3,44,250
10 Dec	239.29	2.04 ₹ 4,590	0.05 112.50	16.37	22 49,500	7 15,750	156 3,51,000
9 Dec	239.84	1.99 ₹ 4,477.5	-0.58 -1305.00	16.35	74 1,66,500	18 40,500	146 3,28,500
8 Dec	238.52	2.86 ₹ 6,435	1.2 2700.00	18.12	61 1,37,250	19 42,750	130 2,92,500
5 Dec	241.23	1.63 ₹ 3,667.5	0.08 180.00	17.00	13 29,250	4 9,000	110 2,47,500
4 Dec	242.23	1.6 ₹ 3,600	-0.98 -2205.00	16.79	113 2,54,250	44 99,000	106 2,38,500
3 Dec	240.02	2.58 ₹ 5,805	0.81 1822.50	18.40	13 29,250	2 4,500	61 1,37,250
2 Dec	243.54	1.77 ₹ 3,982.5	0.18 405.00	19.04	12 27,000	4 9,000	59 1,32,750
1 Dec	244.83	1.59 ₹ 3,577.5	-0.46 -1035.00	18.66	31 69,750	6 13,500	56 1,26,000
28 Nov	243.25	2.05 ₹ 4,612.5	0.15 337.50	18.61	10 22,500	0 0	48 1,08,000
27 Nov	244.00	1.9 ₹ 4,275	0.75 1687.50	18.79	14 31,500	5 11,250	48 1,08,000
26 Nov	247.70	1.15 ₹ 2,587.5	-0.6 -1350.00	18.28	7 15,750	3 6,750	45 1,01,250
25 Nov	245.35	1.75 ₹ 3,937.5	0.35 787.50	18.55	49 1,10,250	34 76,500	42 94,500
24 Nov	245.75	1.4 ₹ 3,150	-0.3 -675.00	-	0 0	0 0	0 0
21 Nov	246.95	1.4 ₹ 3,150	-0.3 -675.00	-	0 0	1 2,250	0 0
20 Nov	248.05	1.4 ₹ 3,150	-0.3 -675.00	18.64	3 6,750	0 0	7 15,750
19 Nov	249.00	1.7 ₹ 3,825	-0.65 -1462.50	20.65	3 6,750	2 4,500	8 18,000
18 Nov	246.95	2.35 ₹ 5,287.5	-1.9 -4275.00	-	0 0	0 0	0 0
17 Nov	248.05	2.35 ₹ 5,287.5	-1.9 -4275.00	-	0 0	6 13,500	0 0
14 Nov	247.60	2.35 ₹ 5,287.5	-1.9 -4275.00	21.46	5 11,250	0 0	5 11,250

For Oil And Natural Gas Corp. - strike price 236.5 expiring on 30DEC2025

Delta for 236.5 PE is -0.55

Historical price for 236.5 PE is as follows

On 23 Dec ONGC was trading at 235.49. The strike last trading price was 2.37, which was -0.7 lower than the previous day. The implied volatity was 15.59, the open interest changed by 106 which increased total open position to 253

On 22 Dec ONGC was trading at 234.18. The strike last trading price was 3, which was -1.63 lower than the previous day. The implied volatity was 16.13, the open interest changed by -12 which decreased total open position to 148

On 19 Dec ONGC was trading at 232.89. The strike last trading price was 4.62, which was -0.1 lower than the previous day. The implied volatity was 18.20, the open interest changed by -5 which decreased total open position to 163

On 18 Dec ONGC was trading at 232.00. The strike last trading price was 4.62, which was -0.63 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 168

On 17 Dec ONGC was trading at 232.91. The strike last trading price was 4.62, which was -0.63 lower than the previous day. The implied volatity was 15.73, the open interest changed by -8 which decreased total open position to 168

On 16 Dec ONGC was trading at 232.21. The strike last trading price was 5.31, which was 1.9 higher than the previous day. The implied volatity was 18.48, the open interest changed by -2 which decreased total open position to 177

On 15 Dec ONGC was trading at 235.35. The strike last trading price was 3.46, which was 1.6 higher than the previous day. The implied volatity was 17.30, the open interest changed by -16 which decreased total open position to 165

On 12 Dec ONGC was trading at 238.02. The strike last trading price was 1.87, which was -0.08 lower than the previous day. The implied volatity was 14.57, the open interest changed by 28 which increased total open position to 180

On 11 Dec ONGC was trading at 238.41. The strike last trading price was 1.88, which was -0.15 lower than the previous day. The implied volatity was 15.47, the open interest changed by -4 which decreased total open position to 153

On 10 Dec ONGC was trading at 239.29. The strike last trading price was 2.04, which was 0.05 higher than the previous day. The implied volatity was 16.37, the open interest changed by 7 which increased total open position to 156

On 9 Dec ONGC was trading at 239.84. The strike last trading price was 1.99, which was -0.58 lower than the previous day. The implied volatity was 16.35, the open interest changed by 18 which increased total open position to 146

On 8 Dec ONGC was trading at 238.52. The strike last trading price was 2.86, which was 1.2 higher than the previous day. The implied volatity was 18.12, the open interest changed by 19 which increased total open position to 130

On 5 Dec ONGC was trading at 241.23. The strike last trading price was 1.63, which was 0.08 higher than the previous day. The implied volatity was 17.00, the open interest changed by 4 which increased total open position to 110

On 4 Dec ONGC was trading at 242.23. The strike last trading price was 1.6, which was -0.98 lower than the previous day. The implied volatity was 16.79, the open interest changed by 44 which increased total open position to 106

On 3 Dec ONGC was trading at 240.02. The strike last trading price was 2.58, which was 0.81 higher than the previous day. The implied volatity was 18.40, the open interest changed by 2 which increased total open position to 61

On 2 Dec ONGC was trading at 243.54. The strike last trading price was 1.77, which was 0.18 higher than the previous day. The implied volatity was 19.04, the open interest changed by 4 which increased total open position to 59

On 1 Dec ONGC was trading at 244.83. The strike last trading price was 1.59, which was -0.46 lower than the previous day. The implied volatity was 18.66, the open interest changed by 6 which increased total open position to 56

On 28 Nov ONGC was trading at 243.25. The strike last trading price was 2.05, which was 0.15 higher than the previous day. The implied volatity was 18.61, the open interest changed by 0 which decreased total open position to 48

On 27 Nov ONGC was trading at 244.00. The strike last trading price was 1.9, which was 0.75 higher than the previous day. The implied volatity was 18.79, the open interest changed by 5 which increased total open position to 48

On 26 Nov ONGC was trading at 247.70. The strike last trading price was 1.15, which was -0.6 lower than the previous day. The implied volatity was 18.28, the open interest changed by 3 which increased total open position to 45

On 25 Nov ONGC was trading at 245.35. The strike last trading price was 1.75, which was 0.35 higher than the previous day. The implied volatity was 18.55, the open interest changed by 34 which increased total open position to 42

On 24 Nov ONGC was trading at 245.75. The strike last trading price was 1.4, which was -0.3 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 1.4, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 20 Nov ONGC was trading at 248.05. The strike last trading price was 1.4, which was -0.3 lower than the previous day. The implied volatity was 18.64, the open interest changed by 0 which decreased total open position to 7

On 19 Nov ONGC was trading at 249.00. The strike last trading price was 1.7, which was -0.65 lower than the previous day. The implied volatity was 20.65, the open interest changed by 2 which increased total open position to 8

On 18 Nov ONGC was trading at 246.95. The strike last trading price was 2.35, which was -1.9 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 2.35, which was -1.9 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 14 Nov ONGC was trading at 247.60. The strike last trading price was 2.35, which was -1.9 lower than the previous day. The implied volatity was 21.46, the open interest changed by 0 which decreased total open position to 5

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