ONGC

Oil And Natural Gas Corp.

234.09 +2.67 (1.15%)

L: 232 H: 238.25

Back to Option Chain

Historical option data for ONGC
09 Jan 2026 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 236 CE
Delta: 0.47 Vega: 0.21 Theta: -0.12 Gamma: 0.05
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	234.09	2.96 ₹ 6,660	0.27 607.50	15.97	1,401 31,52,250	183 4,11,750	428 9,63,000

8 Jan	231.42	2.62 ₹ 5,895	-3.49 -7852.50	19.65	522 11,74,500	160 3,60,000	245 5,51,250
7 Jan	239.06	6.06 ₹ 13,635	-2.06 -4635.00	15.13	95 2,13,750	16 36,000	83 1,86,750
6 Jan	241.89	8.12 ₹ 18,270	2.33 5242.50	15.03	69 1,55,250	0 0	67 1,50,750
5 Jan	238.09	5.7 ₹ 12,825	-2.59 -5827.50	16.03	460 10,35,000	67 1,50,750	82 1,84,500
2 Jan	241.46	8.29 ₹ 18,652.5	2.37 5332.50	12.51	24 54,000	-12 -27,000	16 36,000
1 Jan	237.94	5.88 ₹ 13,230	-2.37 -5332.50	15.24	93 2,09,250	13 29,250	27 60,750
31 Dec	240.38	8.52 ₹ 19,170	1 2250.00	18.63	49 1,10,250	16 36,000	16 36,000

For Oil And Natural Gas Corp. - strike price 236 expiring on 27JAN2026

Delta for 236 CE is 0.47

Historical price for 236 CE is as follows

On 9 Jan ONGC was trading at 234.09. The strike last trading price was 2.96, which was 0.27 higher than the previous day. The implied volatity was 15.97, the open interest changed by 183 which increased total open position to 428

On 8 Jan ONGC was trading at 231.42. The strike last trading price was 2.62, which was -3.49 lower than the previous day. The implied volatity was 19.65, the open interest changed by 160 which increased total open position to 245

On 7 Jan ONGC was trading at 239.06. The strike last trading price was 6.06, which was -2.06 lower than the previous day. The implied volatity was 15.13, the open interest changed by 16 which increased total open position to 83

On 6 Jan ONGC was trading at 241.89. The strike last trading price was 8.12, which was 2.33 higher than the previous day. The implied volatity was 15.03, the open interest changed by 0 which decreased total open position to 67

On 5 Jan ONGC was trading at 238.09. The strike last trading price was 5.7, which was -2.59 lower than the previous day. The implied volatity was 16.03, the open interest changed by 67 which increased total open position to 82

On 2 Jan ONGC was trading at 241.46. The strike last trading price was 8.29, which was 2.37 higher than the previous day. The implied volatity was 12.51, the open interest changed by -12 which decreased total open position to 16

On 1 Jan ONGC was trading at 237.94. The strike last trading price was 5.88, which was -2.37 lower than the previous day. The implied volatity was 15.24, the open interest changed by 13 which increased total open position to 27

On 31 Dec ONGC was trading at 240.38. The strike last trading price was 8.52, which was 1 higher than the previous day. The implied volatity was 18.63, the open interest changed by 16 which increased total open position to 16

ONGC 27JAN2026 236 PE
Delta: -0.52 Vega: 0.21 Theta: -0.08 Gamma: 0.04
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	234.09	4.63 ₹ 10,417.5	-2.1 -4725.00	20.47	609 13,70,250	-116 -2,61,000	326 7,33,500
8 Jan	231.42	7 ₹ 15,750	4.38 9855.00	23.63	994 22,36,500	171 3,84,750	443 9,96,750
7 Jan	239.06	2.57 ₹ 5,782.5	0.81 1822.50	20.16	327 7,35,750	-38 -85,500	272 6,12,000
6 Jan	241.89	1.86 ₹ 4,185	-1.2 -2700.00	20.06	266 5,98,500	55 1,23,750	307 6,90,750
5 Jan	238.09	3.09 ₹ 6,952.5	1.68 3780.00	19.96	2,124 47,79,000	154 3,46,500	257 5,78,250
2 Jan	241.46	1.4 ₹ 3,150	-1.06 -2385.00	16.65	262 5,89,500	43 96,750	104 2,34,000
1 Jan	237.94	2.47 ₹ 5,557.5	0.35 787.50	15.94	95 2,13,750	26 58,500	62 1,39,500
31 Dec	240.38	2.03 ₹ 4,567.5	-5.73 -12892.50	17.33	92 2,07,000	37 83,250	37 83,250

For Oil And Natural Gas Corp. - strike price 236 expiring on 27JAN2026

Delta for 236 PE is -0.52

Historical price for 236 PE is as follows

On 9 Jan ONGC was trading at 234.09. The strike last trading price was 4.63, which was -2.1 lower than the previous day. The implied volatity was 20.47, the open interest changed by -116 which decreased total open position to 326

On 8 Jan ONGC was trading at 231.42. The strike last trading price was 7, which was 4.38 higher than the previous day. The implied volatity was 23.63, the open interest changed by 171 which increased total open position to 443

On 7 Jan ONGC was trading at 239.06. The strike last trading price was 2.57, which was 0.81 higher than the previous day. The implied volatity was 20.16, the open interest changed by -38 which decreased total open position to 272

On 6 Jan ONGC was trading at 241.89. The strike last trading price was 1.86, which was -1.2 lower than the previous day. The implied volatity was 20.06, the open interest changed by 55 which increased total open position to 307

On 5 Jan ONGC was trading at 238.09. The strike last trading price was 3.09, which was 1.68 higher than the previous day. The implied volatity was 19.96, the open interest changed by 154 which increased total open position to 257

On 2 Jan ONGC was trading at 241.46. The strike last trading price was 1.4, which was -1.06 lower than the previous day. The implied volatity was 16.65, the open interest changed by 43 which increased total open position to 104

On 1 Jan ONGC was trading at 237.94. The strike last trading price was 2.47, which was 0.35 higher than the previous day. The implied volatity was 15.94, the open interest changed by 26 which increased total open position to 62

On 31 Dec ONGC was trading at 240.38. The strike last trading price was 2.03, which was -5.73 lower than the previous day. The implied volatity was 17.33, the open interest changed by 37 which increased total open position to 37

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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD