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 267.5 CE
Delta: 0.01 Vega: 0.01 Theta: -0.01 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	232.89	0.03 ₹ 67.5	0.01 22.50	31.51	31 69,750	-1 -2,250	66 1,48,500

18 Dec	232.00	0.02 ₹ 45	-0.08 -180.00	-	0 0	0 0	67 1,50,750
17 Dec	232.91	0.02 ₹ 45	-0.08 -180.00	27.85	2 4,500	0 0	69 1,55,250
16 Dec	232.21	0.1 ₹ 225	-0.04 -90.00	33.40	29 65,250	-28 -63,000	68 1,53,000
15 Dec	235.35	0.14 ₹ 315	-0.01 -22.50	31.18	5 11,250	0 0	96 2,16,000
12 Dec	238.02	0.15 ₹ 337.5	0 0.00	-	0 0	0 0	96 2,16,000
11 Dec	238.41	0.15 ₹ 337.5	0 0.00	-	0 0	0 0	96 2,16,000
10 Dec	239.29	0.15 ₹ 337.5	0 0.00	-	0 0	0 0	96 2,16,000
9 Dec	239.84	0.15 ₹ 337.5	0 0.00	-	0 0	0 0	0 0
8 Dec	238.52	0.15 ₹ 337.5	0 0.00	-	0 0	0 0	96 2,16,000
5 Dec	241.23	0.15 ₹ 337.5	0 0.00	-	0 0	6 13,500	0 0
4 Dec	242.23	0.15 ₹ 337.5	0 0.00	18.63	47 1,05,750	6 13,500	96 2,16,000
3 Dec	240.02	0.16 ₹ 360	-0.04 -90.00	19.81	26 58,500	-14 -31,500	90 2,02,500
2 Dec	243.54	0.2 ₹ 450	-0.08 -180.00	17.66	11 24,750	-7 -15,750	105 2,36,250
1 Dec	244.83	0.28 ₹ 630	-0.12 -270.00	17.66	39 87,750	5 11,250	112 2,52,000
28 Nov	243.25	0.4 ₹ 900	0 0.00	19.53	2 4,500	0 0	106 2,38,500
27 Nov	244.00	0.4 ₹ 900	-0.1 -225.00	18.30	49 1,10,250	-3 -6,750	105 2,36,250
26 Nov	247.70	0.5 ₹ 1,125	0 0.00	16.32	119 2,67,750	89 2,00,250	125 2,81,250
25 Nov	245.35	0.5 ₹ 1,125	-0.1 -225.00	18.01	14 31,500	7 15,750	36 81,000
24 Nov	245.75	0.6 ₹ 1,350	-0.25 -562.50	17.84	8 18,000	3 6,750	28 63,000
21 Nov	246.95	0.85 ₹ 1,912.5	-0.25 -562.50	18.20	15 33,750	0 0	24 54,000
20 Nov	248.05	1.1 ₹ 2,475	-0.55 -1237.50	18.28	8 18,000	7 15,750	23 51,750
19 Nov	249.00	1.65 ₹ 3,712.5	-2.75 -6187.50	19.89	19 42,750	15 33,750	15 33,750
18 Nov	246.95	4.4 ₹ 9,900	0 0.00	6.03	0 0	0 0	0 0
17 Nov	248.05	4.4 ₹ 9,900	0 0.00	-	0 0	0 0	0 0
13 Nov	250.85	7.65 ₹ 17,212.5	0 0.00	4.08	0 0	0 0	0 0
12 Nov	253.85	7.65 ₹ 17,212.5	0 0.00	3.18	0 0	0 0	0 0
11 Nov	249.45	7.65 ₹ 17,212.5	0 0.00	4.47	0 0	0 0	0 0
10 Nov	251.40	7.65 ₹ 17,212.5	0 0.00	3.91	0 0	0 0	0 0
7 Nov	252.20	7.65 ₹ 17,212.5	0 0.00	3.49	0 0	0 0	0 0
6 Nov	251.50	7.65 ₹ 17,212.5	0 0.00	3.51	0 0	0 0	0 0
4 Nov	252.35	7.65 ₹ 17,212.5	0 0.00	3.08	0 0	0 0	0 0
3 Nov	257.55	7.65 ₹ 17,212.5	0 0.00	2.01	0 0	0 0	0 0
31 Oct	255.37	7.65 ₹ 17,212.5	0 0.00	-	0 0	0 0	0 0
30 Oct	254.53	7.65 ₹ 17,212.5	0 0.00	2.55	0 0	0 0	0 0
29 Oct	255.64	7.65 ₹ 17,212.5	0 0.00	1.88	0 0	0 0	0 0

For Oil And Natural Gas Corp. - strike price 267.5 expiring on 30DEC2025

Delta for 267.5 CE is 0.01

Historical price for 267.5 CE is as follows

On 19 Dec ONGC was trading at 232.89. The strike last trading price was 0.03, which was 0.01 higher than the previous day. The implied volatity was 31.51, the open interest changed by -1 which decreased total open position to 66

On 18 Dec ONGC was trading at 232.00. The strike last trading price was 0.02, which was -0.08 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 67

On 17 Dec ONGC was trading at 232.91. The strike last trading price was 0.02, which was -0.08 lower than the previous day. The implied volatity was 27.85, the open interest changed by 0 which decreased total open position to 69

On 16 Dec ONGC was trading at 232.21. The strike last trading price was 0.1, which was -0.04 lower than the previous day. The implied volatity was 33.40, the open interest changed by -28 which decreased total open position to 68

On 15 Dec ONGC was trading at 235.35. The strike last trading price was 0.14, which was -0.01 lower than the previous day. The implied volatity was 31.18, the open interest changed by 0 which decreased total open position to 96

On 12 Dec ONGC was trading at 238.02. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 96

On 11 Dec ONGC was trading at 238.41. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 96

On 10 Dec ONGC was trading at 239.29. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 96

On 9 Dec ONGC was trading at 239.84. The strike last trading price was 0.15, 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 8 Dec ONGC was trading at 238.52. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 96

On 5 Dec ONGC was trading at 241.23. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 4 Dec ONGC was trading at 242.23. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 18.63, the open interest changed by 6 which increased total open position to 96

On 3 Dec ONGC was trading at 240.02. The strike last trading price was 0.16, which was -0.04 lower than the previous day. The implied volatity was 19.81, the open interest changed by -14 which decreased total open position to 90

On 2 Dec ONGC was trading at 243.54. The strike last trading price was 0.2, which was -0.08 lower than the previous day. The implied volatity was 17.66, the open interest changed by -7 which decreased total open position to 105

On 1 Dec ONGC was trading at 244.83. The strike last trading price was 0.28, which was -0.12 lower than the previous day. The implied volatity was 17.66, the open interest changed by 5 which increased total open position to 112

On 28 Nov ONGC was trading at 243.25. The strike last trading price was 0.4, which was 0 lower than the previous day. The implied volatity was 19.53, the open interest changed by 0 which decreased total open position to 106

On 27 Nov ONGC was trading at 244.00. The strike last trading price was 0.4, which was -0.1 lower than the previous day. The implied volatity was 18.30, the open interest changed by -3 which decreased total open position to 105

On 26 Nov ONGC was trading at 247.70. The strike last trading price was 0.5, which was 0 lower than the previous day. The implied volatity was 16.32, the open interest changed by 89 which increased total open position to 125

On 25 Nov ONGC was trading at 245.35. The strike last trading price was 0.5, which was -0.1 lower than the previous day. The implied volatity was 18.01, the open interest changed by 7 which increased total open position to 36

On 24 Nov ONGC was trading at 245.75. The strike last trading price was 0.6, which was -0.25 lower than the previous day. The implied volatity was 17.84, the open interest changed by 3 which increased total open position to 28

On 21 Nov ONGC was trading at 246.95. The strike last trading price was 0.85, which was -0.25 lower than the previous day. The implied volatity was 18.20, the open interest changed by 0 which decreased total open position to 24

On 20 Nov ONGC was trading at 248.05. The strike last trading price was 1.1, which was -0.55 lower than the previous day. The implied volatity was 18.28, the open interest changed by 7 which increased total open position to 23

On 19 Nov ONGC was trading at 249.00. The strike last trading price was 1.65, which was -2.75 lower than the previous day. The implied volatity was 19.89, the open interest changed by 15 which increased total open position to 15

On 18 Nov ONGC was trading at 246.95. The strike last trading price was 4.4, which was 0 lower than the previous day. The implied volatity was 6.03, 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 4.4, 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 7.65, which was 0 lower than the previous day. The implied volatity was 4.08, 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 7.65, which was 0 lower than the previous day. The implied volatity was 3.18, 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 7.65, which was 0 lower than the previous day. The implied volatity was 4.47, 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 7.65, which was 0 lower than the previous day. The implied volatity was 3.91, 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 7.65, which was 0 lower than the previous day. The implied volatity was 3.49, 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 7.65, 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 4 Nov ONGC was trading at 252.35. The strike last trading price was 7.65, which was 0 lower than the previous day. The implied volatity was 3.08, 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 7.65, which was 0 lower than the previous day. The implied volatity was 2.01, 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 7.65, 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 7.65, which was 0 lower than the previous day. The implied volatity was 2.55, 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 7.65, which was 0 lower than the previous day. The implied volatity was 1.88, the open interest changed by 0 which decreased total open position to 0

ONGC 30DEC2025 267.5 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	232.89	27 ₹ 60,750	4.65 10462.50	-	0 0	0 0	1 2,250
18 Dec	232.00	27 ₹ 60,750	4.65 10462.50	-	0 0	0 0	1 2,250
17 Dec	232.91	27 ₹ 60,750	4.65 10462.50	-	0 0	0 0	1 2,250
16 Dec	232.21	27 ₹ 60,750	4.65 10462.50	-	0 0	0 0	1 2,250
15 Dec	235.35	27 ₹ 60,750	4.65 10462.50	-	0 0	0 0	0 0
12 Dec	238.02	27 ₹ 60,750	4.65 10462.50	-	0 0	0 0	1 2,250
11 Dec	238.41	27 ₹ 60,750	4.65 10462.50	-	0 0	0 0	1 2,250
10 Dec	239.29	27 ₹ 60,750	4.65 10462.50	-	0 0	0 0	1 2,250
9 Dec	239.84	27 ₹ 60,750	4.65 10462.50	-	0 0	1 2,250	0 0
8 Dec	238.52	27 ₹ 60,750	4.65 10462.50	-	1 2,250	0 0	0 0
5 Dec	241.23	22.35 ₹ 50,287.5	0 0.00	-	0 0	0 0	0 0
4 Dec	242.23	22.35 ₹ 50,287.5	0 0.00	-	0 0	0 0	0 0
3 Dec	240.02	22.35 ₹ 50,287.5	0 0.00	-	0 0	0 0	0 0
2 Dec	243.54	22.35 ₹ 50,287.5	0 0.00	-	0 0	0 0	0 0
1 Dec	244.83	22.35 ₹ 50,287.5	0 0.00	-	0 0	0 0	0 0
28 Nov	243.25	22.35 ₹ 50,287.5	0 0.00	-	0 0	0 0	0 0
27 Nov	244.00	22.35 ₹ 50,287.5	0 0.00	-	0 0	0 0	0 0
26 Nov	247.70	22.35 ₹ 50,287.5	0 0.00	-	0 0	0 0	0 0
25 Nov	245.35	22.35 ₹ 50,287.5	0 0.00	-	0 0	0 0	0 0
24 Nov	245.75	22.35 ₹ 50,287.5	0 0.00	-	0 0	0 0	0 0
21 Nov	246.95	22.35 ₹ 50,287.5	0 0.00	-	0 0	0 0	0 0
20 Nov	248.05	22.35 ₹ 50,287.5	0 0.00	-	0 0	0 0	0 0
19 Nov	249.00	22.35 ₹ 50,287.5	0 0.00	-	0 0	0 0	0 0
18 Nov	246.95	22.35 ₹ 50,287.5	0 0.00	-	0 0	0 0	0 0
17 Nov	248.05	22.35 ₹ 50,287.5	0 0.00	-	0 0	0 0	0 0
13 Nov	250.85	21.85 ₹ 49,162.5	0 0.00	-	0 0	0 0	0 0
12 Nov	253.85	21.85 ₹ 49,162.5	0 0.00	-	0 0	0 0	0 0
11 Nov	249.45	21.85 ₹ 49,162.5	0 0.00	-	0 0	0 0	0 0
10 Nov	251.40	21.85 ₹ 49,162.5	0 0.00	-	0 0	0 0	0 0
7 Nov	252.20	21.85 ₹ 49,162.5	0 0.00	-	0 0	0 0	0 0
6 Nov	251.50	21.85 ₹ 49,162.5	0 0.00	-	0 0	0 0	0 0
4 Nov	252.35	21.85 ₹ 49,162.5	0 0.00	-	0 0	0 0	0 0
3 Nov	257.55	21.85 ₹ 49,162.5	0 0.00	-	0 0	0 0	0 0
31 Oct	255.37	21.85 ₹ 49,162.5	0 0.00	-	0 0	0 0	0 0
30 Oct	254.53	21.85 ₹ 49,162.5	0 0.00	-	0 0	0 0	0 0
29 Oct	255.64	21.85 ₹ 49,162.5	0 0.00	-	0 0	0 0	0 0

For Oil And Natural Gas Corp. - strike price 267.5 expiring on 30DEC2025

Delta for 267.5 PE is -

Historical price for 267.5 PE is as follows

On 19 Dec ONGC was trading at 232.89. The strike last trading price was 27, which was 4.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 18 Dec ONGC was trading at 232.00. The strike last trading price was 27, which was 4.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 17 Dec ONGC was trading at 232.91. The strike last trading price was 27, which was 4.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 16 Dec ONGC was trading at 232.21. The strike last trading price was 27, which was 4.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 15 Dec ONGC was trading at 235.35. The strike last trading price was 27, which was 4.65 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 27, which was 4.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 11 Dec ONGC was trading at 238.41. The strike last trading price was 27, which was 4.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 10 Dec ONGC was trading at 239.29. The strike last trading price was 27, which was 4.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 9 Dec ONGC was trading at 239.84. The strike last trading price was 27, which was 4.65 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 8 Dec ONGC was trading at 238.52. The strike last trading price was 27, which was 4.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 5 Dec ONGC was trading at 241.23. The strike last trading price was 22.35, 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 4 Dec ONGC was trading at 242.23. The strike last trading price was 22.35, 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 3 Dec ONGC was trading at 240.02. The strike last trading price was 22.35, 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 2 Dec ONGC was trading at 243.54. The strike last trading price was 22.35, 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 1 Dec ONGC was trading at 244.83. The strike last trading price was 22.35, 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 28 Nov ONGC was trading at 243.25. The strike last trading price was 22.35, 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 27 Nov ONGC was trading at 244.00. The strike last trading price was 22.35, 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 26 Nov ONGC was trading at 247.70. The strike last trading price was 22.35, 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 25 Nov ONGC was trading at 245.35. The strike last trading price was 22.35, 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 24 Nov ONGC was trading at 245.75. The strike last trading price was 22.35, 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 21 Nov ONGC was trading at 246.95. The strike last trading price was 22.35, 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 20 Nov ONGC was trading at 248.05. The strike last trading price was 22.35, 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 19 Nov ONGC was trading at 249.00. The strike last trading price was 22.35, 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 18 Nov ONGC was trading at 246.95. The strike last trading price was 22.35, 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 17 Nov ONGC was trading at 248.05. The strike last trading price was 22.35, 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 13 Nov ONGC was trading at 250.85. The strike last trading price was 21.85, 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 21.85, 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 21.85, 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 21.85, 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 21.85, 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 21.85, 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 21.85, 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 21.85, 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 21.85, 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 21.85, 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 21.85, 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