ONGC

Oil And Natural Gas Corp.

241.23 -1.00 (-0.41%)

L: 240.91 H: 243.2

Back to Option Chain

Historical option data for ONGC
05 Dec 2025 03:36 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 244 CE
Delta: 0.49 Vega: 0.25 Theta: -0.10 Gamma: 0.04
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	241.23	3.43 ₹ 7,717.5	-0.27 -607.50	14.51	500 11,25,000	-2 -4,500	1,584 35,64,000
4 Dec	242.23	3.75 ₹ 8,437.5	0.61 1372.50	15.12	2,849 64,10,250	1,326 29,83,500	1,584 35,64,000
3 Dec	240.02	3.18 ₹ 7,155	-1.55 -3487.50	16.00	403 9,06,750	22 49,500	258 5,80,500
2 Dec	243.54	4.79 ₹ 10,777.5	-0.82 -1845.00	14.86	271 6,09,750	22 49,500	232 5,22,000
1 Dec	244.83	5.55 ₹ 12,487.5	-0.1 -225.00	14.75	251 5,64,750	-28 -63,000	211 4,74,750
28 Nov	243.25	5.35 ₹ 12,037.5	-0.75 -1687.50	16.73	531 11,94,750	53 1,19,250	238 5,35,500
27 Nov	244.00	6.1 ₹ 13,725	-1.9 -4275.00	17.00	273 6,14,250	40 90,000	185 4,16,250
26 Nov	247.70	8.1 ₹ 18,225	1.45 3262.50	15.53	86 1,93,500	1 2,250	153 3,44,250
25 Nov	245.35	6.4 ₹ 14,400	-0.8 -1800.00	14.34	96 2,16,000	38 85,500	150 3,37,500
24 Nov	245.75	7.3 ₹ 16,425	-1.05 -2362.50	16.23	40 90,000	10 22,500	117 2,63,250
21 Nov	246.95	8.4 ₹ 18,900	-1.15 -2587.50	17.45	57 1,28,250	16 36,000	107 2,40,750
20 Nov	248.05	9.6 ₹ 21,600	-0.75 -1687.50	17.99	13 29,250	2 4,500	91 2,04,750
19 Nov	249.00	10.35 ₹ 23,287.5	0.7 1575.00	17.93	25 56,250	9 20,250	89 2,00,250

18 Nov	246.95	9.65 ₹ 21,712.5	-0.5 -1125.00	20.02	22 49,500	0 0	79 1,77,750
17 Nov	248.05	10.3 ₹ 23,175	-0.3 -675.00	17.86	20 45,000	-3 -6,750	80 1,80,000
14 Nov	247.60	10.1 ₹ 22,725	1.3 2925.00	18.18	36 81,000	9 20,250	83 1,86,750

For Oil And Natural Gas Corp. - strike price 244 expiring on 30DEC2025

Delta for 244 CE is 0.49

Historical price for 244 CE is as follows

On 5 Dec ONGC was trading at 241.23. The strike last trading price was 3.43, which was -0.27 lower than the previous day. The implied volatity was 14.51, the open interest changed by -2 which decreased total open position to 1584

On 4 Dec ONGC was trading at 242.23. The strike last trading price was 3.75, which was 0.61 higher than the previous day. The implied volatity was 15.12, the open interest changed by 1326 which increased total open position to 1584

On 3 Dec ONGC was trading at 240.02. The strike last trading price was 3.18, which was -1.55 lower than the previous day. The implied volatity was 16.00, the open interest changed by 22 which increased total open position to 258

On 2 Dec ONGC was trading at 243.54. The strike last trading price was 4.79, which was -0.82 lower than the previous day. The implied volatity was 14.86, the open interest changed by 22 which increased total open position to 232

On 1 Dec ONGC was trading at 244.83. The strike last trading price was 5.55, which was -0.1 lower than the previous day. The implied volatity was 14.75, the open interest changed by -28 which decreased total open position to 211

On 28 Nov ONGC was trading at 243.25. The strike last trading price was 5.35, which was -0.75 lower than the previous day. The implied volatity was 16.73, the open interest changed by 53 which increased total open position to 238

On 27 Nov ONGC was trading at 244.00. The strike last trading price was 6.1, which was -1.9 lower than the previous day. The implied volatity was 17.00, the open interest changed by 40 which increased total open position to 185

On 26 Nov ONGC was trading at 247.70. The strike last trading price was 8.1, which was 1.45 higher than the previous day. The implied volatity was 15.53, the open interest changed by 1 which increased total open position to 153

On 25 Nov ONGC was trading at 245.35. The strike last trading price was 6.4, which was -0.8 lower than the previous day. The implied volatity was 14.34, the open interest changed by 38 which increased total open position to 150

On 24 Nov ONGC was trading at 245.75. The strike last trading price was 7.3, which was -1.05 lower than the previous day. The implied volatity was 16.23, the open interest changed by 10 which increased total open position to 117

On 21 Nov ONGC was trading at 246.95. The strike last trading price was 8.4, which was -1.15 lower than the previous day. The implied volatity was 17.45, the open interest changed by 16 which increased total open position to 107

On 20 Nov ONGC was trading at 248.05. The strike last trading price was 9.6, which was -0.75 lower than the previous day. The implied volatity was 17.99, the open interest changed by 2 which increased total open position to 91

On 19 Nov ONGC was trading at 249.00. The strike last trading price was 10.35, which was 0.7 higher than the previous day. The implied volatity was 17.93, the open interest changed by 9 which increased total open position to 89

On 18 Nov ONGC was trading at 246.95. The strike last trading price was 9.65, which was -0.5 lower than the previous day. The implied volatity was 20.02, the open interest changed by 0 which decreased total open position to 79

On 17 Nov ONGC was trading at 248.05. The strike last trading price was 10.3, which was -0.3 lower than the previous day. The implied volatity was 17.86, the open interest changed by -3 which decreased total open position to 80

On 14 Nov ONGC was trading at 247.60. The strike last trading price was 10.1, which was 1.3 higher than the previous day. The implied volatity was 18.18, the open interest changed by 9 which increased total open position to 83

ONGC 30DEC2025 244 PE
Delta: -0.51 Vega: 0.25 Theta: -0.05 Gamma: 0.04
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	241.23	4.34 ₹ 9,765	0.34 765.00	16.19	433 9,74,250	-155 -3,48,750	372 8,37,000
4 Dec	242.23	4.13 ₹ 9,292.5	-1.56 -3510.00	15.43	611 13,74,750	315 7,08,750	532 11,97,000
3 Dec	240.02	5.68 ₹ 12,780	1.4 3150.00	17.20	251 5,64,750	-17 -38,250	217 4,88,250
2 Dec	243.54	4.34 ₹ 9,765	0.6 1350.00	18.86	177 3,98,250	-22 -49,500	235 5,28,750
1 Dec	244.83	3.87 ₹ 8,707.5	-0.68 -1530.00	18.71	231 5,19,750	-4 -9,000	257 5,78,250
28 Nov	243.25	4.75 ₹ 10,687.5	0.45 1012.50	18.41	524 11,79,000	34 76,500	263 5,91,750
27 Nov	244.00	4.3 ₹ 9,675	1.55 3487.50	18.21	360 8,10,000	36 81,000	223 5,01,750
26 Nov	247.70	2.55 ₹ 5,737.5	-1.2 -2700.00	16.52	305 6,86,250	1 2,250	186 4,18,500
25 Nov	245.35	4 ₹ 9,000	-0.05 -112.50	18.04	416 9,36,000	-14 -31,500	186 4,18,500
24 Nov	245.75	4 ₹ 9,000	0.25 562.50	19.13	47 1,05,750	12 27,000	199 4,47,750
21 Nov	246.95	3.7 ₹ 8,325	0.15 337.50	18.43	63 1,41,750	32 72,000	186 4,18,500
20 Nov	248.05	3.55 ₹ 7,987.5	0.1 225.00	19.37	50 1,12,500	2 4,500	154 3,46,500
19 Nov	249.00	3.4 ₹ 7,650	-0.8 -1800.00	19.73	54 1,21,500	10 22,500	152 3,42,000
18 Nov	246.95	4.2 ₹ 9,450	0.2 450.00	19.84	8 18,000	3 6,750	142 3,19,500
17 Nov	248.05	4 ₹ 9,000	-0.75 -1687.50	21.02	52 1,17,000	-5 -11,250	139 3,12,750
14 Nov	247.60	4.75 ₹ 10,687.5	-0.8 -1800.00	21.93	65 1,46,250	24 54,000	144 3,24,000

For Oil And Natural Gas Corp. - strike price 244 expiring on 30DEC2025

Delta for 244 PE is -0.51

Historical price for 244 PE is as follows

On 5 Dec ONGC was trading at 241.23. The strike last trading price was 4.34, which was 0.34 higher than the previous day. The implied volatity was 16.19, the open interest changed by -155 which decreased total open position to 372

On 4 Dec ONGC was trading at 242.23. The strike last trading price was 4.13, which was -1.56 lower than the previous day. The implied volatity was 15.43, the open interest changed by 315 which increased total open position to 532

On 3 Dec ONGC was trading at 240.02. The strike last trading price was 5.68, which was 1.4 higher than the previous day. The implied volatity was 17.20, the open interest changed by -17 which decreased total open position to 217

On 2 Dec ONGC was trading at 243.54. The strike last trading price was 4.34, which was 0.6 higher than the previous day. The implied volatity was 18.86, the open interest changed by -22 which decreased total open position to 235

On 1 Dec ONGC was trading at 244.83. The strike last trading price was 3.87, which was -0.68 lower than the previous day. The implied volatity was 18.71, the open interest changed by -4 which decreased total open position to 257

On 28 Nov ONGC was trading at 243.25. The strike last trading price was 4.75, which was 0.45 higher than the previous day. The implied volatity was 18.41, the open interest changed by 34 which increased total open position to 263

On 27 Nov ONGC was trading at 244.00. The strike last trading price was 4.3, which was 1.55 higher than the previous day. The implied volatity was 18.21, the open interest changed by 36 which increased total open position to 223

On 26 Nov ONGC was trading at 247.70. The strike last trading price was 2.55, which was -1.2 lower than the previous day. The implied volatity was 16.52, the open interest changed by 1 which increased total open position to 186

On 25 Nov ONGC was trading at 245.35. The strike last trading price was 4, which was -0.05 lower than the previous day. The implied volatity was 18.04, the open interest changed by -14 which decreased total open position to 186

On 24 Nov ONGC was trading at 245.75. The strike last trading price was 4, which was 0.25 higher than the previous day. The implied volatity was 19.13, the open interest changed by 12 which increased total open position to 199

On 21 Nov ONGC was trading at 246.95. The strike last trading price was 3.7, which was 0.15 higher than the previous day. The implied volatity was 18.43, the open interest changed by 32 which increased total open position to 186

On 20 Nov ONGC was trading at 248.05. The strike last trading price was 3.55, which was 0.1 higher than the previous day. The implied volatity was 19.37, the open interest changed by 2 which increased total open position to 154

On 19 Nov ONGC was trading at 249.00. The strike last trading price was 3.4, which was -0.8 lower than the previous day. The implied volatity was 19.73, the open interest changed by 10 which increased total open position to 152

On 18 Nov ONGC was trading at 246.95. The strike last trading price was 4.2, which was 0.2 higher than the previous day. The implied volatity was 19.84, the open interest changed by 3 which increased total open position to 142

On 17 Nov ONGC was trading at 248.05. The strike last trading price was 4, which was -0.75 lower than the previous day. The implied volatity was 21.02, the open interest changed by -5 which decreased total open position to 139

On 14 Nov ONGC was trading at 247.60. The strike last trading price was 4.75, which was -0.8 lower than the previous day. The implied volatity was 21.93, the open interest changed by 24 which increased total open position to 144

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