ONGC

Oil And Natural Gas Corp.

232.52 +0.31 (0.13%)

L: 228.61 H: 233.42

Back to Option Chain

Historical option data for ONGC
17 Dec 2025 12:01 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 239 CE
Delta: 0.21 Vega: 0.13 Theta: -0.09 Gamma: 0.04
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	232.56	0.79 ₹ 1,777.5	-0.2 -450.00	15.24	429 9,65,250	74 1,66,500	490 11,02,500
16 Dec	232.21	0.93 ₹ 2,092.5	-0.63 -1417.50	16.23	377 8,48,250	44 99,000	413 9,29,250
15 Dec	235.35	1.52 ₹ 3,420	-0.95 -2137.50	14.10	1,919 43,17,750	-134 -3,01,500	367 8,25,750
12 Dec	238.02	2.39 ₹ 5,377.5	-0.92 -2070.00	10.67	1,023 23,01,750	194 4,36,500	505 11,36,250
11 Dec	238.41	3.41 ₹ 7,672.5	-0.29 -652.50	13.29	635 14,28,750	144 3,24,000	311 6,99,750
10 Dec	239.29	3.57 ₹ 8,032.5	-0.35 -787.50	12.89	255 5,73,750	7 15,750	168 3,78,000
9 Dec	239.84	3.81 ₹ 8,572.5	-0.1 -225.00	12.65	244 5,49,000	59 1,32,750	159 3,57,750
8 Dec	238.52	3.76 ₹ 8,460	-3.16 -7110.00	15.28	230 5,17,500	36 81,000	84 1,89,000
5 Dec	241.23	6.92 ₹ 15,570	0.11 247.50	17.25	39 87,750	10 22,500	49 1,10,250
4 Dec	242.23	6.86 ₹ 15,435	1.1 2475.00	16.03	87 1,95,750	7 15,750	39 87,750
3 Dec	240.02	5.77 ₹ 12,982.5	-4.93 -11092.50	16.38	58 1,30,500	19 42,750	30 67,500
2 Dec	243.54	10.7 ₹ 24,075	-3.85 -8662.50	-	0 0	0 0	0 0
1 Dec	244.83	10.7 ₹ 24,075	-3.85 -8662.50	-	0 0	0 0	0 0
28 Nov	243.25	10.7 ₹ 24,075	-3.85 -8662.50	-	0 0	0 0	0 0
27 Nov	244.00	10.7 ₹ 24,075	-3.85 -8662.50	-	0 0	0 0	0 0
26 Nov	247.70	10.7 ₹ 24,075	-3.85 -8662.50	-	0 0	0 0	0 0
25 Nov	245.35	10.7 ₹ 24,075	-3.85 -8662.50	-	0 0	1 2,250	0 0
24 Nov	245.75	10.7 ₹ 24,075	-3.85 -8662.50	16.07	1 2,250	0 0	10 22,500
21 Nov	246.95	14.55 ₹ 32,737.5	0.25 562.50	-	0 0	0 0	0 0
20 Nov	248.05	14.55 ₹ 32,737.5	0.25 562.50	-	0 0	1 2,250	0 0
19 Nov	249.00	14.55 ₹ 32,737.5	0.25 562.50	20.21	1 2,250	0 0	9 20,250
18 Nov	246.95	14.3 ₹ 32,175	0.35 787.50	24.57	1 2,250	0 0	9 20,250
17 Nov	248.05	13.95 ₹ 31,387.5	-0.9 -2025.00	-	0 0	9 20,250	0 0

14 Nov	247.60	13.95 ₹ 31,387.5	-0.9 -2025.00	19.55	10 22,500	8 18,000	8 18,000

For Oil And Natural Gas Corp. - strike price 239 expiring on 30DEC2025

Delta for 239 CE is 0.21

Historical price for 239 CE is as follows

On 17 Dec ONGC was trading at 232.56. The strike last trading price was 0.79, which was -0.2 lower than the previous day. The implied volatity was 15.24, the open interest changed by 74 which increased total open position to 490

On 16 Dec ONGC was trading at 232.21. The strike last trading price was 0.93, which was -0.63 lower than the previous day. The implied volatity was 16.23, the open interest changed by 44 which increased total open position to 413

On 15 Dec ONGC was trading at 235.35. The strike last trading price was 1.52, which was -0.95 lower than the previous day. The implied volatity was 14.10, the open interest changed by -134 which decreased total open position to 367

On 12 Dec ONGC was trading at 238.02. The strike last trading price was 2.39, which was -0.92 lower than the previous day. The implied volatity was 10.67, the open interest changed by 194 which increased total open position to 505

On 11 Dec ONGC was trading at 238.41. The strike last trading price was 3.41, which was -0.29 lower than the previous day. The implied volatity was 13.29, the open interest changed by 144 which increased total open position to 311

On 10 Dec ONGC was trading at 239.29. The strike last trading price was 3.57, which was -0.35 lower than the previous day. The implied volatity was 12.89, the open interest changed by 7 which increased total open position to 168

On 9 Dec ONGC was trading at 239.84. The strike last trading price was 3.81, which was -0.1 lower than the previous day. The implied volatity was 12.65, the open interest changed by 59 which increased total open position to 159

On 8 Dec ONGC was trading at 238.52. The strike last trading price was 3.76, which was -3.16 lower than the previous day. The implied volatity was 15.28, the open interest changed by 36 which increased total open position to 84

On 5 Dec ONGC was trading at 241.23. The strike last trading price was 6.92, which was 0.11 higher than the previous day. The implied volatity was 17.25, the open interest changed by 10 which increased total open position to 49

On 4 Dec ONGC was trading at 242.23. The strike last trading price was 6.86, which was 1.1 higher than the previous day. The implied volatity was 16.03, the open interest changed by 7 which increased total open position to 39

On 3 Dec ONGC was trading at 240.02. The strike last trading price was 5.77, which was -4.93 lower than the previous day. The implied volatity was 16.38, the open interest changed by 19 which increased total open position to 30

On 2 Dec ONGC was trading at 243.54. The strike last trading price was 10.7, which was -3.85 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 10.7, which was -3.85 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 10.7, which was -3.85 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 10.7, which was -3.85 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 10.7, which was -3.85 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 10.7, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 24 Nov ONGC was trading at 245.75. The strike last trading price was 10.7, which was -3.85 lower than the previous day. The implied volatity was 16.07, the open interest changed by 0 which decreased total open position to 10

On 21 Nov ONGC was trading at 246.95. The strike last trading price was 14.55, which was 0.25 higher 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 14.55, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 19 Nov ONGC was trading at 249.00. The strike last trading price was 14.55, which was 0.25 higher than the previous day. The implied volatity was 20.21, the open interest changed by 0 which decreased total open position to 9

On 18 Nov ONGC was trading at 246.95. The strike last trading price was 14.3, which was 0.35 higher than the previous day. The implied volatity was 24.57, the open interest changed by 0 which decreased total open position to 9

On 17 Nov ONGC was trading at 248.05. The strike last trading price was 13.95, which was -0.9 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 0

On 14 Nov ONGC was trading at 247.60. The strike last trading price was 13.95, which was -0.9 lower than the previous day. The implied volatity was 19.55, the open interest changed by 8 which increased total open position to 8

ONGC 30DEC2025 239 PE
Delta: -0.76 Vega: 0.14 Theta: -0.04 Gamma: 0.04
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	232.56	6.69 ₹ 15,052.5	-0.5 -1125.00	17.64	25 56,250	2 4,500	184 4,14,000
16 Dec	232.21	7.19 ₹ 16,177.5	2.38 5355.00	19.23	40 90,000	-10 -22,500	182 4,09,500
15 Dec	235.35	4.81 ₹ 10,822.5	2.01 4522.50	16.75	172 3,87,000	-21 -47,250	192 4,32,000
12 Dec	238.02	2.82 ₹ 6,345	-0.05 -112.50	14.02	379 8,52,750	49 1,10,250	210 4,72,500
11 Dec	238.41	2.78 ₹ 6,255	-0.18 -405.00	15.01	254 5,71,500	-2 -4,500	152 3,42,000
10 Dec	239.29	2.99 ₹ 6,727.5	0.18 405.00	16.20	240 5,40,000	-9 -20,250	154 3,46,500
9 Dec	239.84	3 ₹ 6,750	-0.58 -1305.00	16.59	198 4,45,500	9 20,250	162 3,64,500
8 Dec	238.52	3.95 ₹ 8,887.5	1.63 3667.50	17.80	282 6,34,500	-1 -2,250	166 3,73,500
5 Dec	241.23	2.34 ₹ 5,265	0.19 427.50	16.82	63 1,41,750	12 27,000	167 3,75,750
4 Dec	242.23	2.2 ₹ 4,950	-1.11 -2497.50	16.19	194 4,36,500	30 67,500	156 3,51,000
3 Dec	240.02	3.29 ₹ 7,402.5	0.86 1935.00	17.54	104 2,34,000	-2 -4,500	124 2,79,000
2 Dec	243.54	2.4 ₹ 5,400	0.25 562.50	18.76	83 1,86,750	5 11,250	126 2,83,500
1 Dec	244.83	2.16 ₹ 4,860	-0.49 -1102.50	18.87	95 2,13,750	18 40,500	120 2,70,000
28 Nov	243.25	2.65 ₹ 5,962.5	0.15 337.50	18.04	40 90,000	6 13,500	104 2,34,000
27 Nov	244.00	2.45 ₹ 5,512.5	0.8 1800.00	18.23	55 1,23,750	8 18,000	98 2,20,500
26 Nov	247.70	1.65 ₹ 3,712.5	-0.6 -1350.00	18.36	21 47,250	1 2,250	89 2,00,250
25 Nov	245.35	2.25 ₹ 5,062.5	-0.1 -225.00	17.98	30 67,500	-1 -2,250	88 1,98,000
24 Nov	245.75	2.25 ₹ 5,062.5	0.05 112.50	18.79	16 36,000	4 9,000	89 2,00,250
21 Nov	246.95	2.25 ₹ 5,062.5	0.35 787.50	18.89	12 27,000	-1 -2,250	85 1,91,250
20 Nov	248.05	1.9 ₹ 4,275	-0.1 -225.00	18.59	18 40,500	-4 -9,000	88 1,98,000
19 Nov	249.00	2 ₹ 4,500	-0.85 -1912.50	19.67	23 51,750	10 22,500	93 2,09,250
18 Nov	246.95	2.85 ₹ 6,412.5	0.25 562.50	20.84	10 22,500	1 2,250	83 1,86,750
17 Nov	248.05	2.6 ₹ 5,850	-0.15 -337.50	21.39	22 49,500	6 13,500	82 1,84,500
14 Nov	247.60	2.7 ₹ 6,075	-1 -2250.00	20.44	45 1,01,250	12 27,000	74 1,66,500

For Oil And Natural Gas Corp. - strike price 239 expiring on 30DEC2025

Delta for 239 PE is -0.76

Historical price for 239 PE is as follows

On 17 Dec ONGC was trading at 232.56. The strike last trading price was 6.69, which was -0.5 lower than the previous day. The implied volatity was 17.64, the open interest changed by 2 which increased total open position to 184

On 16 Dec ONGC was trading at 232.21. The strike last trading price was 7.19, which was 2.38 higher than the previous day. The implied volatity was 19.23, the open interest changed by -10 which decreased total open position to 182

On 15 Dec ONGC was trading at 235.35. The strike last trading price was 4.81, which was 2.01 higher than the previous day. The implied volatity was 16.75, the open interest changed by -21 which decreased total open position to 192

On 12 Dec ONGC was trading at 238.02. The strike last trading price was 2.82, which was -0.05 lower than the previous day. The implied volatity was 14.02, the open interest changed by 49 which increased total open position to 210

On 11 Dec ONGC was trading at 238.41. The strike last trading price was 2.78, which was -0.18 lower than the previous day. The implied volatity was 15.01, the open interest changed by -2 which decreased total open position to 152

On 10 Dec ONGC was trading at 239.29. The strike last trading price was 2.99, which was 0.18 higher than the previous day. The implied volatity was 16.20, the open interest changed by -9 which decreased total open position to 154

On 9 Dec ONGC was trading at 239.84. The strike last trading price was 3, which was -0.58 lower than the previous day. The implied volatity was 16.59, the open interest changed by 9 which increased total open position to 162

On 8 Dec ONGC was trading at 238.52. The strike last trading price was 3.95, which was 1.63 higher than the previous day. The implied volatity was 17.80, the open interest changed by -1 which decreased total open position to 166

On 5 Dec ONGC was trading at 241.23. The strike last trading price was 2.34, which was 0.19 higher than the previous day. The implied volatity was 16.82, the open interest changed by 12 which increased total open position to 167

On 4 Dec ONGC was trading at 242.23. The strike last trading price was 2.2, which was -1.11 lower than the previous day. The implied volatity was 16.19, the open interest changed by 30 which increased total open position to 156

On 3 Dec ONGC was trading at 240.02. The strike last trading price was 3.29, which was 0.86 higher than the previous day. The implied volatity was 17.54, the open interest changed by -2 which decreased total open position to 124

On 2 Dec ONGC was trading at 243.54. The strike last trading price was 2.4, which was 0.25 higher than the previous day. The implied volatity was 18.76, the open interest changed by 5 which increased total open position to 126

On 1 Dec ONGC was trading at 244.83. The strike last trading price was 2.16, which was -0.49 lower than the previous day. The implied volatity was 18.87, the open interest changed by 18 which increased total open position to 120

On 28 Nov ONGC was trading at 243.25. The strike last trading price was 2.65, which was 0.15 higher than the previous day. The implied volatity was 18.04, the open interest changed by 6 which increased total open position to 104

On 27 Nov ONGC was trading at 244.00. The strike last trading price was 2.45, which was 0.8 higher than the previous day. The implied volatity was 18.23, the open interest changed by 8 which increased total open position to 98

On 26 Nov ONGC was trading at 247.70. The strike last trading price was 1.65, which was -0.6 lower than the previous day. The implied volatity was 18.36, the open interest changed by 1 which increased total open position to 89

On 25 Nov ONGC was trading at 245.35. The strike last trading price was 2.25, which was -0.1 lower than the previous day. The implied volatity was 17.98, the open interest changed by -1 which decreased total open position to 88

On 24 Nov ONGC was trading at 245.75. The strike last trading price was 2.25, which was 0.05 higher than the previous day. The implied volatity was 18.79, the open interest changed by 4 which increased total open position to 89

On 21 Nov ONGC was trading at 246.95. The strike last trading price was 2.25, which was 0.35 higher than the previous day. The implied volatity was 18.89, the open interest changed by -1 which decreased total open position to 85

On 20 Nov ONGC was trading at 248.05. The strike last trading price was 1.9, which was -0.1 lower than the previous day. The implied volatity was 18.59, the open interest changed by -4 which decreased total open position to 88

On 19 Nov ONGC was trading at 249.00. The strike last trading price was 2, which was -0.85 lower than the previous day. The implied volatity was 19.67, the open interest changed by 10 which increased total open position to 93

On 18 Nov ONGC was trading at 246.95. The strike last trading price was 2.85, which was 0.25 higher than the previous day. The implied volatity was 20.84, the open interest changed by 1 which increased total open position to 83

On 17 Nov ONGC was trading at 248.05. The strike last trading price was 2.6, which was -0.15 lower than the previous day. The implied volatity was 21.39, the open interest changed by 6 which increased total open position to 82

On 14 Nov ONGC was trading at 247.60. The strike last trading price was 2.7, which was -1 lower than the previous day. The implied volatity was 20.44, the open interest changed by 12 which increased total open position to 74

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