ONGC

Oil And Natural Gas Corp.

239.43 +0.14 (0.06%)

L: 238.67 H: 241.3

Back to Option Chain

Historical option data for ONGC
11 Dec 2025 12:50 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 241.5 CE
Delta: 0.47 Vega: 0.22 Theta: -0.11 Gamma: 0.05
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
11 Dec	239.50	2.63 ₹ 5,917.5	0.12 270.00	13.63	175 3,93,750	-18 -40,500	172 3,87,000
10 Dec	239.29	2.44 ₹ 5,490	-0.37 -832.50	13.38	175 3,93,750	3 6,750	189 4,25,250
9 Dec	239.84	2.57 ₹ 5,782.5	-0.28 -630.00	12.86	184 4,14,000	37 83,250	186 4,18,500

8 Dec	238.52	2.62 ₹ 5,895	-1.98 -4455.00	14.98	297 6,68,250	35 78,750	151 3,39,750
5 Dec	241.23	4.76 ₹ 10,710	-0.41 -922.50	14.61	212 4,77,000	10 22,500	115 2,58,750
4 Dec	242.23	5.2 ₹ 11,700	0.92 2070.00	15.58	412 9,27,000	-13 -29,250	99 2,22,750
3 Dec	240.02	4.3 ₹ 9,675	-2.09 -4702.50	15.96	350 7,87,500	99 2,22,750	112 2,52,000
2 Dec	243.54	6.41 ₹ 14,422.5	-0.99 -2227.50	15.38	3 6,750	2 4,500	12 27,000
1 Dec	244.83	7.4 ₹ 16,650	-2.35 -5287.50	-	0 0	0 0	0 0
28 Nov	243.25	7.4 ₹ 16,650	-2.35 -5287.50	-	0 0	-13 -29,250	0 0
27 Nov	244.00	7.4 ₹ 16,650	-2.35 -5287.50	16.33	21 47,250	-13 -29,250	10 22,500
26 Nov	247.70	9.75 ₹ 21,937.5	1.75 3937.50	14.93	6 13,500	4 9,000	22 49,500
25 Nov	245.35	8 ₹ 18,000	-4.05 -9112.50	15.63	20 45,000	1 2,250	4 9,000
24 Nov	245.75	12.05 ₹ 27,112.5	-4.05 -9112.50	-	0 0	0 0	0 0
21 Nov	246.95	12.05 ₹ 27,112.5	-4.05 -9112.50	-	0 0	0 0	0 0
20 Nov	248.05	12.05 ₹ 27,112.5	-4.05 -9112.50	-	0 0	3 6,750	0 0
19 Nov	249.00	12.05 ₹ 27,112.5	-4.05 -9112.50	17.68	4 9,000	2 4,500	2 4,500
18 Nov	246.95	16.1 ₹ 36,225	0 0.00	-	0 0	0 0	0 0
17 Nov	248.05	16.1 ₹ 36,225	0 0.00	-	0 0	0 0	0 0
14 Nov	247.60	16.1 ₹ 36,225	0 0.00	-	0 0	0 0	0 0

For Oil And Natural Gas Corp. - strike price 241.5 expiring on 30DEC2025

Delta for 241.5 CE is 0.47

Historical price for 241.5 CE is as follows

On 11 Dec ONGC was trading at 239.50. The strike last trading price was 2.63, which was 0.12 higher than the previous day. The implied volatity was 13.63, the open interest changed by -18 which decreased total open position to 172

On 10 Dec ONGC was trading at 239.29. The strike last trading price was 2.44, which was -0.37 lower than the previous day. The implied volatity was 13.38, the open interest changed by 3 which increased total open position to 189

On 9 Dec ONGC was trading at 239.84. The strike last trading price was 2.57, which was -0.28 lower than the previous day. The implied volatity was 12.86, the open interest changed by 37 which increased total open position to 186

On 8 Dec ONGC was trading at 238.52. The strike last trading price was 2.62, which was -1.98 lower than the previous day. The implied volatity was 14.98, the open interest changed by 35 which increased total open position to 151

On 5 Dec ONGC was trading at 241.23. The strike last trading price was 4.76, which was -0.41 lower than the previous day. The implied volatity was 14.61, the open interest changed by 10 which increased total open position to 115

On 4 Dec ONGC was trading at 242.23. The strike last trading price was 5.2, which was 0.92 higher than the previous day. The implied volatity was 15.58, the open interest changed by -13 which decreased total open position to 99

On 3 Dec ONGC was trading at 240.02. The strike last trading price was 4.3, which was -2.09 lower than the previous day. The implied volatity was 15.96, the open interest changed by 99 which increased total open position to 112

On 2 Dec ONGC was trading at 243.54. The strike last trading price was 6.41, which was -0.99 lower than the previous day. The implied volatity was 15.38, the open interest changed by 2 which increased total open position to 12

On 1 Dec ONGC was trading at 244.83. The strike last trading price was 7.4, which was -2.35 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 7.4, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by -13 which decreased total open position to 0

On 27 Nov ONGC was trading at 244.00. The strike last trading price was 7.4, which was -2.35 lower than the previous day. The implied volatity was 16.33, the open interest changed by -13 which decreased total open position to 10

On 26 Nov ONGC was trading at 247.70. The strike last trading price was 9.75, which was 1.75 higher than the previous day. The implied volatity was 14.93, the open interest changed by 4 which increased total open position to 22

On 25 Nov ONGC was trading at 245.35. The strike last trading price was 8, which was -4.05 lower than the previous day. The implied volatity was 15.63, the open interest changed by 1 which increased total open position to 4

On 24 Nov ONGC was trading at 245.75. The strike last trading price was 12.05, which was -4.05 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 12.05, which was -4.05 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 12.05, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 19 Nov ONGC was trading at 249.00. The strike last trading price was 12.05, which was -4.05 lower than the previous day. The implied volatity was 17.68, the open interest changed by 2 which increased total open position to 2

On 18 Nov ONGC was trading at 246.95. The strike last trading price was 16.1, 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 16.1, 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 16.1, 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 241.5 PE
Delta: -0.53 Vega: 0.22 Theta: -0.05 Gamma: 0.05
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
11 Dec	239.50	3.52 ₹ 7,920	-0.78 -1755.00	14.33	71 1,59,750	8 18,000	124 2,79,000
10 Dec	239.29	4.3 ₹ 9,675	0.23 517.50	16.45	17 38,250	2 4,500	116 2,61,000
9 Dec	239.84	4.2 ₹ 9,450	-0.65 -1462.50	16.52	48 1,08,000	-26 -58,500	116 2,61,000
8 Dec	238.52	5.27 ₹ 11,857.5	1.97 4432.50	18.04	244 5,49,000	16 36,000	144 3,24,000
5 Dec	241.23	3.38 ₹ 7,605	0.43 967.50	17.12	200 4,50,000	40 90,000	125 2,81,250
4 Dec	242.23	3.05 ₹ 6,862.5	-1.24 -2790.00	15.79	262 5,89,500	19 42,750	86 1,93,500
3 Dec	240.02	4.26 ₹ 9,585	0.98 2205.00	16.92	153 3,44,250	15 33,750	68 1,53,000
2 Dec	243.54	3.28 ₹ 7,380	0.43 967.50	18.83	27 60,750	3 6,750	54 1,21,500
1 Dec	244.83	2.85 ₹ 6,412.5	-0.65 -1462.50	17.88	47 1,05,750	-7 -15,750	51 1,14,750
28 Nov	243.25	3.6 ₹ 8,100	0.2 450.00	18.21	77 1,73,250	14 31,500	60 1,35,000
27 Nov	244.00	3.25 ₹ 7,312.5	1.25 2812.50	18.08	47 1,05,750	2 4,500	45 1,01,250
26 Nov	247.70	2 ₹ 4,500	-0.85 -1912.50	17.25	26 58,500	6 13,500	39 87,750
25 Nov	245.35	2.85 ₹ 6,412.5	-0.25 -562.50	17.32	38 85,500	7 15,750	33 74,250
24 Nov	245.75	3 ₹ 6,750	0 0.00	18.80	17 38,250	4 9,000	25 56,250
21 Nov	246.95	3 ₹ 6,750	0.25 562.50	19.00	19 42,750	12 27,000	21 47,250
20 Nov	248.05	2.7 ₹ 6,075	-0.4 -900.00	19.19	10 22,500	7 15,750	8 18,000
19 Nov	249.00	3.1 ₹ 6,975	-7.35 -16537.50	21.40	1 2,250	0 0	0 0
18 Nov	246.95	10.45 ₹ 23,512.5	0 0.00	2.95	0 0	0 0	0 0
17 Nov	248.05	10.45 ₹ 23,512.5	0 0.00	3.51	0 0	0 0	0 0
14 Nov	247.60	10.45 ₹ 23,512.5	0 0.00	3.19	0 0	0 0	0 0

For Oil And Natural Gas Corp. - strike price 241.5 expiring on 30DEC2025

Delta for 241.5 PE is -0.53

Historical price for 241.5 PE is as follows

On 11 Dec ONGC was trading at 239.50. The strike last trading price was 3.52, which was -0.78 lower than the previous day. The implied volatity was 14.33, the open interest changed by 8 which increased total open position to 124

On 10 Dec ONGC was trading at 239.29. The strike last trading price was 4.3, which was 0.23 higher than the previous day. The implied volatity was 16.45, the open interest changed by 2 which increased total open position to 116

On 9 Dec ONGC was trading at 239.84. The strike last trading price was 4.2, which was -0.65 lower than the previous day. The implied volatity was 16.52, the open interest changed by -26 which decreased total open position to 116

On 8 Dec ONGC was trading at 238.52. The strike last trading price was 5.27, which was 1.97 higher than the previous day. The implied volatity was 18.04, the open interest changed by 16 which increased total open position to 144

On 5 Dec ONGC was trading at 241.23. The strike last trading price was 3.38, which was 0.43 higher than the previous day. The implied volatity was 17.12, the open interest changed by 40 which increased total open position to 125

On 4 Dec ONGC was trading at 242.23. The strike last trading price was 3.05, which was -1.24 lower than the previous day. The implied volatity was 15.79, the open interest changed by 19 which increased total open position to 86

On 3 Dec ONGC was trading at 240.02. The strike last trading price was 4.26, which was 0.98 higher than the previous day. The implied volatity was 16.92, the open interest changed by 15 which increased total open position to 68

On 2 Dec ONGC was trading at 243.54. The strike last trading price was 3.28, which was 0.43 higher than the previous day. The implied volatity was 18.83, the open interest changed by 3 which increased total open position to 54

On 1 Dec ONGC was trading at 244.83. The strike last trading price was 2.85, which was -0.65 lower than the previous day. The implied volatity was 17.88, the open interest changed by -7 which decreased total open position to 51

On 28 Nov ONGC was trading at 243.25. The strike last trading price was 3.6, which was 0.2 higher than the previous day. The implied volatity was 18.21, the open interest changed by 14 which increased total open position to 60

On 27 Nov ONGC was trading at 244.00. The strike last trading price was 3.25, which was 1.25 higher than the previous day. The implied volatity was 18.08, the open interest changed by 2 which increased total open position to 45

On 26 Nov ONGC was trading at 247.70. The strike last trading price was 2, which was -0.85 lower than the previous day. The implied volatity was 17.25, the open interest changed by 6 which increased total open position to 39

On 25 Nov ONGC was trading at 245.35. The strike last trading price was 2.85, which was -0.25 lower than the previous day. The implied volatity was 17.32, the open interest changed by 7 which increased total open position to 33

On 24 Nov ONGC was trading at 245.75. The strike last trading price was 3, which was 0 lower than the previous day. The implied volatity was 18.80, the open interest changed by 4 which increased total open position to 25

On 21 Nov ONGC was trading at 246.95. The strike last trading price was 3, which was 0.25 higher than the previous day. The implied volatity was 19.00, the open interest changed by 12 which increased total open position to 21

On 20 Nov ONGC was trading at 248.05. The strike last trading price was 2.7, which was -0.4 lower than the previous day. The implied volatity was 19.19, the open interest changed by 7 which increased total open position to 8

On 19 Nov ONGC was trading at 249.00. The strike last trading price was 3.1, which was -7.35 lower than the previous day. The implied volatity was 21.40, 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 10.45, which was 0 lower than the previous day. The implied volatity was 2.95, 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 10.45, 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 14 Nov ONGC was trading at 247.60. The strike last trading price was 10.45, which was 0 lower than the previous day. The implied volatity was 3.19, 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