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 237 CE
Delta: 0.42 Vega: 0.20 Theta: -0.12 Gamma: 0.05
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	234.09	2.5 ₹ 5,625	0.05 112.50	16.04	2,276 51,21,000	93 2,09,250	420 9,45,000
8 Jan	231.42	2.31 ₹ 5,197.5	-3.16 -7110.00	19.79	839 18,87,750	235 5,28,750	327 7,35,750
7 Jan	239.06	5.43 ₹ 12,217.5	-1.8 -4050.00	15.34	70 1,57,500	-14 -31,500	93 2,09,250
6 Jan	241.89	7.2 ₹ 16,200	1.97 4432.50	14.18	170 3,82,500	-54 -1,21,500	108 2,43,000

5 Jan	238.09	5.1 ₹ 11,475	-2.41 -5422.50	16.10	1,173 26,39,250	108 2,43,000	156 3,51,000
2 Jan	241.46	7.53 ₹ 16,942.5	2.38 5355.00	12.78	32 72,000	-1 -2,250	47 1,05,750
1 Jan	237.94	5.15 ₹ 11,587.5	-2.5 -5625.00	14.76	132 2,97,000	3 6,750	48 1,08,000
31 Dec	240.38	7.79 ₹ 17,527.5	0.74 1665.00	18.36	153 3,44,250	38 85,500	38 85,500

For Oil And Natural Gas Corp. - strike price 237 expiring on 27JAN2026

Delta for 237 CE is 0.42

Historical price for 237 CE is as follows

On 9 Jan ONGC was trading at 234.09. The strike last trading price was 2.5, which was 0.05 higher than the previous day. The implied volatity was 16.04, the open interest changed by 93 which increased total open position to 420

On 8 Jan ONGC was trading at 231.42. The strike last trading price was 2.31, which was -3.16 lower than the previous day. The implied volatity was 19.79, the open interest changed by 235 which increased total open position to 327

On 7 Jan ONGC was trading at 239.06. The strike last trading price was 5.43, which was -1.8 lower than the previous day. The implied volatity was 15.34, the open interest changed by -14 which decreased total open position to 93

On 6 Jan ONGC was trading at 241.89. The strike last trading price was 7.2, which was 1.97 higher than the previous day. The implied volatity was 14.18, the open interest changed by -54 which decreased total open position to 108

On 5 Jan ONGC was trading at 238.09. The strike last trading price was 5.1, which was -2.41 lower than the previous day. The implied volatity was 16.10, the open interest changed by 108 which increased total open position to 156

On 2 Jan ONGC was trading at 241.46. The strike last trading price was 7.53, which was 2.38 higher than the previous day. The implied volatity was 12.78, the open interest changed by -1 which decreased total open position to 47

On 1 Jan ONGC was trading at 237.94. The strike last trading price was 5.15, which was -2.5 lower than the previous day. The implied volatity was 14.76, the open interest changed by 3 which increased total open position to 48

On 31 Dec ONGC was trading at 240.38. The strike last trading price was 7.79, which was 0.74 higher than the previous day. The implied volatity was 18.36, the open interest changed by 38 which increased total open position to 38

ONGC 27JAN2026 237 PE
Delta: -0.56 Vega: 0.20 Theta: -0.08 Gamma: 0.04
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	234.09	5.21 ₹ 11,722.5	-2.35 -5287.50	20.33	315 7,08,750	13 29,250	328 7,38,000
8 Jan	231.42	7.74 ₹ 17,415	4.77 10732.50	24.17	1,165 26,21,250	-177 -3,98,250	316 7,11,000
7 Jan	239.06	2.91 ₹ 6,547.5	0.9 2025.00	20.03	2,473 55,64,250	-1,008 -22,68,000	492 11,07,000
6 Jan	241.89	2.05 ₹ 4,612.5	-1.36 -3060.00	19.56	2,462 55,39,500	1,020 22,95,000	1,501 33,77,250
5 Jan	238.09	3.47 ₹ 7,807.5	1.85 4162.50	19.84	3,086 69,43,500	265 5,96,250	484 10,89,000
2 Jan	241.46	1.6 ₹ 3,600	-1.17 -2632.50	16.39	143 3,21,750	21 47,250	218 4,90,500
1 Jan	237.94	2.76 ₹ 6,210	0.3 675.00	15.55	185 4,16,250	-2 -4,500	197 4,43,250
31 Dec	240.38	2.29 ₹ 5,152.5	-5.99 -13477.50	17.10	442 9,94,500	200 4,50,000	200 4,50,000

For Oil And Natural Gas Corp. - strike price 237 expiring on 27JAN2026

Delta for 237 PE is -0.56

Historical price for 237 PE is as follows

On 9 Jan ONGC was trading at 234.09. The strike last trading price was 5.21, which was -2.35 lower than the previous day. The implied volatity was 20.33, the open interest changed by 13 which increased total open position to 328

On 8 Jan ONGC was trading at 231.42. The strike last trading price was 7.74, which was 4.77 higher than the previous day. The implied volatity was 24.17, the open interest changed by -177 which decreased total open position to 316

On 7 Jan ONGC was trading at 239.06. The strike last trading price was 2.91, which was 0.9 higher than the previous day. The implied volatity was 20.03, the open interest changed by -1008 which decreased total open position to 492

On 6 Jan ONGC was trading at 241.89. The strike last trading price was 2.05, which was -1.36 lower than the previous day. The implied volatity was 19.56, the open interest changed by 1020 which increased total open position to 1501

On 5 Jan ONGC was trading at 238.09. The strike last trading price was 3.47, which was 1.85 higher than the previous day. The implied volatity was 19.84, the open interest changed by 265 which increased total open position to 484

On 2 Jan ONGC was trading at 241.46. The strike last trading price was 1.6, which was -1.17 lower than the previous day. The implied volatity was 16.39, the open interest changed by 21 which increased total open position to 218

On 1 Jan ONGC was trading at 237.94. The strike last trading price was 2.76, which was 0.3 higher than the previous day. The implied volatity was 15.55, the open interest changed by -2 which decreased total open position to 197

On 31 Dec ONGC was trading at 240.38. The strike last trading price was 2.29, which was -5.99 lower than the previous day. The implied volatity was 17.10, the open interest changed by 200 which increased total open position to 200

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