ONGC

Oil And Natural Gas Corp.

232.89 +0.89 (0.38%)

L: 231.5 H: 233.5

Back to Option Chain

Historical option data for ONGC
19 Dec 2025 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 30-DEC-2025 262.5 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	232.89	0.1 ₹ 225	0.01 22.50	-	0 0	0 0	51 1,14,750
18 Dec	232.00	0.1 ₹ 225	0.01 22.50	32.40	1 2,250	0 0	52 1,17,000
17 Dec	232.91	0.1 ₹ 225	0.01 22.50	30.00	42 94,500	1 2,250	43 96,750
16 Dec	232.21	0.09 ₹ 202.5	-0.05 -112.50	29.06	21 47,250	-6 -13,500	49 1,10,250
15 Dec	235.35	0.14 ₹ 315	-0.02 -45.00	27.16	5 11,250	0 0	55 1,23,750
12 Dec	238.02	0.16 ₹ 360	0 0.00	-	0 0	0 0	55 1,23,750
11 Dec	238.41	0.16 ₹ 360	0 0.00	-	0 0	0 0	55 1,23,750
10 Dec	239.29	0.16 ₹ 360	0 0.00	20.45	1 2,250	0 0	56 1,26,000
9 Dec	239.84	0.16 ₹ 360	-0.02 -45.00	20.06	4 9,000	0 0	56 1,26,000
8 Dec	238.52	0.18 ₹ 405	-0.48 -1080.00	20.88	22 49,500	-2 -4,500	58 1,30,500
5 Dec	241.23	0.66 ₹ 1,485	0.39 877.50	22.07	7 15,750	0 0	61 1,37,250
4 Dec	242.23	0.29 ₹ 652.5	0.04 90.00	17.64	87 1,95,750	10 22,500	56 1,26,000
3 Dec	240.02	0.25 ₹ 562.5	-0.13 -292.50	18.21	33 74,250	-11 -24,750	48 1,08,000
2 Dec	243.54	0.39 ₹ 877.5	-0.08 -180.00	16.74	11 24,750	-1 -2,250	60 1,35,000
1 Dec	244.83	0.47 ₹ 1,057.5	-0.08 -180.00	16.23	26 58,500	3 6,750	61 1,37,250
28 Nov	243.25	0.55 ₹ 1,237.5	-0.15 -337.50	17.40	6 13,500	2 4,500	58 1,30,500
27 Nov	244.00	0.7 ₹ 1,575	-0.35 -787.50	17.42	27 60,750	14 31,500	56 1,26,000
26 Nov	247.70	1.1 ₹ 2,475	0.2 450.00	16.47	42 94,500	18 40,500	44 99,000
25 Nov	245.35	0.9 ₹ 2,025	-0.05 -112.50	17.32	8 18,000	-1 -2,250	26 58,500
24 Nov	245.75	0.95 ₹ 2,137.5	-0.5 -1125.00	16.61	10 22,500	-3 -6,750	25 56,250
21 Nov	246.95	1.45 ₹ 3,262.5	-0.4 -900.00	17.72	27 60,750	16 36,000	28 63,000
20 Nov	248.05	1.9 ₹ 4,275	-0.7 -1575.00	18.12	19 42,750	9 20,250	11 24,750
19 Nov	249.00	2.6 ₹ 5,850	-3.15 -7087.50	19.60	5 11,250	1 2,250	1 2,250
18 Nov	246.95	5.75 ₹ 12,937.5	0 0.00	4.49	0 0	0 0	0 0
17 Nov	248.05	5.75 ₹ 12,937.5	0 0.00	3.84	0 0	0 0	0 0
13 Nov	250.85	9.35 ₹ 21,037.5	0 0.00	2.54	0 0	0 0	0 0

12 Nov	253.85	9.35 ₹ 21,037.5	0 0.00	1.78	0 0	0 0	0 0
11 Nov	249.45	9.35 ₹ 21,037.5	0 0.00	2.98	0 0	0 0	0 0
10 Nov	251.40	9.35 ₹ 21,037.5	0 0.00	2.42	0 0	0 0	0 0
7 Nov	252.20	9.35 ₹ 21,037.5	0 0.00	2.16	0 0	0 0	0 0
6 Nov	251.50	9.35 ₹ 21,037.5	0 0.00	2.25	0 0	0 0	0 0
4 Nov	252.35	9.35 ₹ 21,037.5	0 0.00	1.80	0 0	0 0	0 0
3 Nov	257.55	9.35 ₹ 21,037.5	0 0.00	0.45	0 0	0 0	0 0
31 Oct	255.37	9.35 ₹ 21,037.5	0 0.00	-	0 0	0 0	0 0
30 Oct	254.53	9.35 ₹ 21,037.5	0 0.00	1.26	0 0	0 0	0 0
29 Oct	255.64	9.35 ₹ 21,037.5	0 0.00	0.37	0 0	0 0	0 0

For Oil And Natural Gas Corp. - strike price 262.5 expiring on 30DEC2025

Delta for 262.5 CE is -

Historical price for 262.5 CE is as follows

On 19 Dec ONGC was trading at 232.89. The strike last trading price was 0.1, which was 0.01 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 51

On 18 Dec ONGC was trading at 232.00. The strike last trading price was 0.1, which was 0.01 higher than the previous day. The implied volatity was 32.40, the open interest changed by 0 which decreased total open position to 52

On 17 Dec ONGC was trading at 232.91. The strike last trading price was 0.1, which was 0.01 higher than the previous day. The implied volatity was 30.00, the open interest changed by 1 which increased total open position to 43

On 16 Dec ONGC was trading at 232.21. The strike last trading price was 0.09, which was -0.05 lower than the previous day. The implied volatity was 29.06, the open interest changed by -6 which decreased total open position to 49

On 15 Dec ONGC was trading at 235.35. The strike last trading price was 0.14, which was -0.02 lower than the previous day. The implied volatity was 27.16, the open interest changed by 0 which decreased total open position to 55

On 12 Dec ONGC was trading at 238.02. The strike last trading price was 0.16, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 55

On 11 Dec ONGC was trading at 238.41. The strike last trading price was 0.16, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 55

On 10 Dec ONGC was trading at 239.29. The strike last trading price was 0.16, which was 0 lower than the previous day. The implied volatity was 20.45, the open interest changed by 0 which decreased total open position to 56

On 9 Dec ONGC was trading at 239.84. The strike last trading price was 0.16, which was -0.02 lower than the previous day. The implied volatity was 20.06, the open interest changed by 0 which decreased total open position to 56

On 8 Dec ONGC was trading at 238.52. The strike last trading price was 0.18, which was -0.48 lower than the previous day. The implied volatity was 20.88, the open interest changed by -2 which decreased total open position to 58

On 5 Dec ONGC was trading at 241.23. The strike last trading price was 0.66, which was 0.39 higher than the previous day. The implied volatity was 22.07, the open interest changed by 0 which decreased total open position to 61

On 4 Dec ONGC was trading at 242.23. The strike last trading price was 0.29, which was 0.04 higher than the previous day. The implied volatity was 17.64, the open interest changed by 10 which increased total open position to 56

On 3 Dec ONGC was trading at 240.02. The strike last trading price was 0.25, which was -0.13 lower than the previous day. The implied volatity was 18.21, the open interest changed by -11 which decreased total open position to 48

On 2 Dec ONGC was trading at 243.54. The strike last trading price was 0.39, which was -0.08 lower than the previous day. The implied volatity was 16.74, the open interest changed by -1 which decreased total open position to 60

On 1 Dec ONGC was trading at 244.83. The strike last trading price was 0.47, which was -0.08 lower than the previous day. The implied volatity was 16.23, the open interest changed by 3 which increased total open position to 61

On 28 Nov ONGC was trading at 243.25. The strike last trading price was 0.55, which was -0.15 lower than the previous day. The implied volatity was 17.40, the open interest changed by 2 which increased total open position to 58

On 27 Nov ONGC was trading at 244.00. The strike last trading price was 0.7, which was -0.35 lower than the previous day. The implied volatity was 17.42, the open interest changed by 14 which increased total open position to 56

On 26 Nov ONGC was trading at 247.70. The strike last trading price was 1.1, which was 0.2 higher than the previous day. The implied volatity was 16.47, the open interest changed by 18 which increased total open position to 44

On 25 Nov ONGC was trading at 245.35. The strike last trading price was 0.9, which was -0.05 lower than the previous day. The implied volatity was 17.32, the open interest changed by -1 which decreased total open position to 26

On 24 Nov ONGC was trading at 245.75. The strike last trading price was 0.95, which was -0.5 lower than the previous day. The implied volatity was 16.61, the open interest changed by -3 which decreased total open position to 25

On 21 Nov ONGC was trading at 246.95. The strike last trading price was 1.45, which was -0.4 lower than the previous day. The implied volatity was 17.72, the open interest changed by 16 which increased total open position to 28

On 20 Nov ONGC was trading at 248.05. The strike last trading price was 1.9, which was -0.7 lower than the previous day. The implied volatity was 18.12, the open interest changed by 9 which increased total open position to 11

On 19 Nov ONGC was trading at 249.00. The strike last trading price was 2.6, which was -3.15 lower than the previous day. The implied volatity was 19.60, the open interest changed by 1 which increased total open position to 1

On 18 Nov ONGC was trading at 246.95. The strike last trading price was 5.75, which was 0 lower than the previous day. The implied volatity was 4.49, 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 5.75, which was 0 lower than the previous day. The implied volatity was 3.84, the open interest changed by 0 which decreased total open position to 0

On 13 Nov ONGC was trading at 250.85. The strike last trading price was 9.35, which was 0 lower than the previous day. The implied volatity was 2.54, the open interest changed by 0 which decreased total open position to 0

On 12 Nov ONGC was trading at 253.85. The strike last trading price was 9.35, which was 0 lower than the previous day. The implied volatity was 1.78, the open interest changed by 0 which decreased total open position to 0

On 11 Nov ONGC was trading at 249.45. The strike last trading price was 9.35, which was 0 lower than the previous day. The implied volatity was 2.98, the open interest changed by 0 which decreased total open position to 0

On 10 Nov ONGC was trading at 251.40. The strike last trading price was 9.35, which was 0 lower than the previous day. The implied volatity was 2.42, the open interest changed by 0 which decreased total open position to 0

On 7 Nov ONGC was trading at 252.20. The strike last trading price was 9.35, which was 0 lower than the previous day. The implied volatity was 2.16, the open interest changed by 0 which decreased total open position to 0

On 6 Nov ONGC was trading at 251.50. The strike last trading price was 9.35, which was 0 lower than the previous day. The implied volatity was 2.25, the open interest changed by 0 which decreased total open position to 0

On 4 Nov ONGC was trading at 252.35. The strike last trading price was 9.35, which was 0 lower than the previous day. The implied volatity was 1.80, the open interest changed by 0 which decreased total open position to 0

On 3 Nov ONGC was trading at 257.55. The strike last trading price was 9.35, which was 0 lower than the previous day. The implied volatity was 0.45, the open interest changed by 0 which decreased total open position to 0

On 31 Oct ONGC was trading at 255.37. The strike last trading price was 9.35, 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 30 Oct ONGC was trading at 254.53. The strike last trading price was 9.35, which was 0 lower than the previous day. The implied volatity was 1.26, the open interest changed by 0 which decreased total open position to 0

On 29 Oct ONGC was trading at 255.64. The strike last trading price was 9.35, which was 0 lower than the previous day. The implied volatity was 0.37, the open interest changed by 0 which decreased total open position to 0

ONGC 30DEC2025 262.5 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	232.89	15.35 ₹ 34,537.5	1.05 2362.50	-	0 0	0 0	6 13,500
18 Dec	232.00	15.35 ₹ 34,537.5	1.05 2362.50	-	0 0	0 0	6 13,500
17 Dec	232.91	15.35 ₹ 34,537.5	1.05 2362.50	-	0 0	0 0	6 13,500
16 Dec	232.21	15.35 ₹ 34,537.5	1.05 2362.50	-	0 0	0 0	6 13,500
15 Dec	235.35	15.35 ₹ 34,537.5	1.05 2362.50	-	0 0	0 0	0 0
12 Dec	238.02	15.35 ₹ 34,537.5	1.05 2362.50	-	0 0	0 0	6 13,500
11 Dec	238.41	15.35 ₹ 34,537.5	1.05 2362.50	-	0 0	0 0	6 13,500
10 Dec	239.29	15.35 ₹ 34,537.5	1.05 2362.50	-	0 0	0 0	6 13,500
9 Dec	239.84	15.35 ₹ 34,537.5	1.05 2362.50	-	0 0	0 0	0 0
8 Dec	238.52	15.35 ₹ 34,537.5	1.05 2362.50	-	0 0	0 0	6 13,500
5 Dec	241.23	15.35 ₹ 34,537.5	1.05 2362.50	-	0 0	0 0	0 0
4 Dec	242.23	15.35 ₹ 34,537.5	1.05 2362.50	-	0 0	0 0	0 0
3 Dec	240.02	15.35 ₹ 34,537.5	1.05 2362.50	-	0 0	0 0	0 0
2 Dec	243.54	15.35 ₹ 34,537.5	1.05 2362.50	-	0 0	0 0	0 0
1 Dec	244.83	15.35 ₹ 34,537.5	1.05 2362.50	-	0 0	0 0	0 0
28 Nov	243.25	15.35 ₹ 34,537.5	1.05 2362.50	-	0 0	0 0	0 0
27 Nov	244.00	15.35 ₹ 34,537.5	1.05 2362.50	-	0 0	0 0	0 0
26 Nov	247.70	15.35 ₹ 34,537.5	1.05 2362.50	-	0 0	0 0	0 0
25 Nov	245.35	15.35 ₹ 34,537.5	1.05 2362.50	-	0 0	0 0	0 0
24 Nov	245.75	15.35 ₹ 34,537.5	1.05 2362.50	-	0 0	2 4,500	0 0
21 Nov	246.95	15.35 ₹ 34,537.5	1.05 2362.50	20.29	2 4,500	1 2,250	5 11,250
20 Nov	248.05	14.2 ₹ 31,950	-4.5 -10125.00	19.93	4 9,000	3 6,750	3 6,750
19 Nov	249.00	18.7 ₹ 42,075	0 0.00	-	0 0	0 0	0 0
18 Nov	246.95	18.7 ₹ 42,075	0 0.00	-	0 0	0 0	0 0
17 Nov	248.05	18.7 ₹ 42,075	0 0.00	-	0 0	0 0	0 0
13 Nov	250.85	18.55 ₹ 41,737.5	0 0.00	-	0 0	0 0	0 0
12 Nov	253.85	18.55 ₹ 41,737.5	0 0.00	-	0 0	0 0	0 0
11 Nov	249.45	18.55 ₹ 41,737.5	0 0.00	-	0 0	0 0	0 0
10 Nov	251.40	18.55 ₹ 41,737.5	0 0.00	-	0 0	0 0	0 0
7 Nov	252.20	18.55 ₹ 41,737.5	0 0.00	-	0 0	0 0	0 0
6 Nov	251.50	18.55 ₹ 41,737.5	0 0.00	-	0 0	0 0	0 0
4 Nov	252.35	18.55 ₹ 41,737.5	0 0.00	-	0 0	0 0	0 0
3 Nov	257.55	18.55 ₹ 41,737.5	0 0.00	-	0 0	0 0	0 0
31 Oct	255.37	18.55 ₹ 41,737.5	0 0.00	-	0 0	0 0	0 0
30 Oct	254.53	18.55 ₹ 41,737.5	0 0.00	-	0 0	0 0	0 0
29 Oct	255.64	18.55 ₹ 41,737.5	0 0.00	-	0 0	0 0	0 0

For Oil And Natural Gas Corp. - strike price 262.5 expiring on 30DEC2025

Delta for 262.5 PE is -

Historical price for 262.5 PE is as follows

On 19 Dec ONGC was trading at 232.89. The strike last trading price was 15.35, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 18 Dec ONGC was trading at 232.00. The strike last trading price was 15.35, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 17 Dec ONGC was trading at 232.91. The strike last trading price was 15.35, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 16 Dec ONGC was trading at 232.21. The strike last trading price was 15.35, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 15 Dec ONGC was trading at 235.35. The strike last trading price was 15.35, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec ONGC was trading at 238.02. The strike last trading price was 15.35, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 11 Dec ONGC was trading at 238.41. The strike last trading price was 15.35, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 10 Dec ONGC was trading at 239.29. The strike last trading price was 15.35, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 9 Dec ONGC was trading at 239.84. The strike last trading price was 15.35, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec ONGC was trading at 238.52. The strike last trading price was 15.35, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 5 Dec ONGC was trading at 241.23. The strike last trading price was 15.35, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec ONGC was trading at 242.23. The strike last trading price was 15.35, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec ONGC was trading at 240.02. The strike last trading price was 15.35, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec ONGC was trading at 243.54. The strike last trading price was 15.35, which was 1.05 higher 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 15.35, which was 1.05 higher 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 15.35, which was 1.05 higher 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 15.35, which was 1.05 higher 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 15.35, which was 1.05 higher 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 15.35, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov ONGC was trading at 245.75. The strike last trading price was 15.35, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 21 Nov ONGC was trading at 246.95. The strike last trading price was 15.35, which was 1.05 higher than the previous day. The implied volatity was 20.29, the open interest changed by 1 which increased total open position to 5

On 20 Nov ONGC was trading at 248.05. The strike last trading price was 14.2, which was -4.5 lower than the previous day. The implied volatity was 19.93, the open interest changed by 3 which increased total open position to 3

On 19 Nov ONGC was trading at 249.00. The strike last trading price was 18.7, 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 18 Nov ONGC was trading at 246.95. The strike last trading price was 18.7, 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 18.7, 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 13 Nov ONGC was trading at 250.85. The strike last trading price was 18.55, 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 12 Nov ONGC was trading at 253.85. The strike last trading price was 18.55, 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 11 Nov ONGC was trading at 249.45. The strike last trading price was 18.55, 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 10 Nov ONGC was trading at 251.40. The strike last trading price was 18.55, 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 7 Nov ONGC was trading at 252.20. The strike last trading price was 18.55, 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 6 Nov ONGC was trading at 251.50. The strike last trading price was 18.55, 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 4 Nov ONGC was trading at 252.35. The strike last trading price was 18.55, 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 3 Nov ONGC was trading at 257.55. The strike last trading price was 18.55, 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 31 Oct ONGC was trading at 255.37. The strike last trading price was 18.55, 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 30 Oct ONGC was trading at 254.53. The strike last trading price was 18.55, 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 29 Oct ONGC was trading at 255.64. The strike last trading price was 18.55, 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

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