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 272.5 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	232.89	0.15 ₹ 337.5	-0.05 -112.50	-	0 0	0 0	87 1,95,750
18 Dec	232.00	0.15 ₹ 337.5	-0.05 -112.50	-	0 0	0 0	87 1,95,750
17 Dec	232.91	0.15 ₹ 337.5	-0.05 -112.50	-	0 0	0 0	87 1,95,750
16 Dec	232.21	0.15 ₹ 337.5	-0.05 -112.50	-	0 0	0 0	87 1,95,750
15 Dec	235.35	0.15 ₹ 337.5	-0.05 -112.50	-	0 0	0 0	0 0
12 Dec	238.02	0.15 ₹ 337.5	-0.05 -112.50	-	0 0	0 0	87 1,95,750
11 Dec	238.41	0.15 ₹ 337.5	-0.05 -112.50	-	0 0	0 0	87 1,95,750
10 Dec	239.29	0.15 ₹ 337.5	-0.05 -112.50	-	0 0	0 0	87 1,95,750
9 Dec	239.84	0.15 ₹ 337.5	-0.05 -112.50	-	0 0	0 0	0 0
8 Dec	238.52	0.15 ₹ 337.5	-0.05 -112.50	-	0 0	0 0	87 1,95,750
5 Dec	241.23	0.15 ₹ 337.5	-0.05 -112.50	-	0 0	0 0	0 0
4 Dec	242.23	0.15 ₹ 337.5	-0.05 -112.50	-	0 0	0 0	0 0
3 Dec	240.02	0.15 ₹ 337.5	-0.05 -112.50	-	0 0	0 0	0 0
2 Dec	243.54	0.15 ₹ 337.5	-0.05 -112.50	-	0 0	0 0	0 0
1 Dec	244.83	0.15 ₹ 337.5	-0.05 -112.50	18.85	4 9,000	0 0	87 1,95,750
28 Nov	243.25	0.2 ₹ 450	-0.05 -112.50	19.63	11 24,750	2 4,500	85 1,91,250
27 Nov	244.00	0.25 ₹ 562.5	-0.1 -225.00	19.46	12 27,000	-2 -4,500	83 1,86,750
26 Nov	247.70	0.35 ₹ 787.5	0.05 112.50	18.04	34 76,500	13 29,250	84 1,89,000
25 Nov	245.35	0.3 ₹ 675	-0.1 -225.00	18.94	14 31,500	5 11,250	65 1,46,250
24 Nov	245.75	0.4 ₹ 900	-0.2 -450.00	19.15	2 4,500	0 0	60 1,35,000
21 Nov	246.95	0.6 ₹ 1,350	-0.1 -225.00	19.61	27 60,750	6 13,500	53 1,19,250
20 Nov	248.05	0.7 ₹ 1,575	-2.65 -5962.50	19.11	58 1,30,500	46 1,03,500	46 1,03,500

19 Nov	249.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
18 Nov	246.95	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Nov	248.05	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Nov	250.85	1.7 ₹ 3,825	-0.5 -1125.00	19.76	6 13,500	0 0	5 11,250
12 Nov	253.85	2.2 ₹ 4,950	-4.05 -9112.50	19.38	5 11,250	3 6,750	3 6,750
11 Nov	249.45	6.25 ₹ 14,062.5	0 0.00	5.88	0 0	0 0	0 0
10 Nov	251.40	6.25 ₹ 14,062.5	0 0.00	5.33	0 0	0 0	0 0
7 Nov	252.20	6.25 ₹ 14,062.5	0 0.00	4.83	0 0	0 0	0 0
3 Nov	257.55	6.25 ₹ 14,062.5	0 0.00	3.23	0 0	0 0	0 0
31 Oct	255.37	6.25 ₹ 14,062.5	0 0.00	-	0 0	0 0	0 0

For Oil And Natural Gas Corp. - strike price 272.5 expiring on 30DEC2025

Delta for 272.5 CE is -

Historical price for 272.5 CE is as follows

On 19 Dec ONGC was trading at 232.89. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 87

On 18 Dec ONGC was trading at 232.00. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 87

On 17 Dec ONGC was trading at 232.91. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 87

On 16 Dec ONGC was trading at 232.21. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 87

On 15 Dec ONGC was trading at 235.35. The strike last trading price was 0.15, which was -0.05 lower 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 0.15, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 87

On 11 Dec ONGC was trading at 238.41. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 87

On 10 Dec ONGC was trading at 239.29. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 87

On 9 Dec ONGC was trading at 239.84. The strike last trading price was 0.15, which was -0.05 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 -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 87

On 5 Dec ONGC was trading at 241.23. The strike last trading price was 0.15, which was -0.05 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 0.15, which was -0.05 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 0.15, which was -0.05 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 0.15, which was -0.05 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 0.15, which was -0.05 lower than the previous day. The implied volatity was 18.85, the open interest changed by 0 which decreased total open position to 87

On 28 Nov ONGC was trading at 243.25. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 19.63, the open interest changed by 2 which increased total open position to 85

On 27 Nov ONGC was trading at 244.00. The strike last trading price was 0.25, which was -0.1 lower than the previous day. The implied volatity was 19.46, the open interest changed by -2 which decreased total open position to 83

On 26 Nov ONGC was trading at 247.70. The strike last trading price was 0.35, which was 0.05 higher than the previous day. The implied volatity was 18.04, the open interest changed by 13 which increased total open position to 84

On 25 Nov ONGC was trading at 245.35. The strike last trading price was 0.3, which was -0.1 lower than the previous day. The implied volatity was 18.94, the open interest changed by 5 which increased total open position to 65

On 24 Nov ONGC was trading at 245.75. The strike last trading price was 0.4, which was -0.2 lower than the previous day. The implied volatity was 19.15, the open interest changed by 0 which decreased total open position to 60

On 21 Nov ONGC was trading at 246.95. The strike last trading price was 0.6, which was -0.1 lower than the previous day. The implied volatity was 19.61, the open interest changed by 6 which increased total open position to 53

On 20 Nov ONGC was trading at 248.05. The strike last trading price was 0.7, which was -2.65 lower than the previous day. The implied volatity was 19.11, the open interest changed by 46 which increased total open position to 46

On 19 Nov ONGC was trading at 249.00. The strike last trading price was 0, 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 0, 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 0, 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 1.7, which was -0.5 lower than the previous day. The implied volatity was 19.76, the open interest changed by 0 which decreased total open position to 5

On 12 Nov ONGC was trading at 253.85. The strike last trading price was 2.2, which was -4.05 lower than the previous day. The implied volatity was 19.38, the open interest changed by 3 which increased total open position to 3

On 11 Nov ONGC was trading at 249.45. The strike last trading price was 6.25, which was 0 lower than the previous day. The implied volatity was 5.88, 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 6.25, which was 0 lower than the previous day. The implied volatity was 5.33, 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 6.25, which was 0 lower than the previous day. The implied volatity was 4.83, 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 6.25, which was 0 lower than the previous day. The implied volatity was 3.23, 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 6.25, 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 272.5 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	232.89	26.25 ₹ 59,062.5	0 0.00	-	0 0	0 0	0 0
18 Dec	232.00	26.25 ₹ 59,062.5	0 0.00	-	0 0	0 0	0 0
17 Dec	232.91	26.25 ₹ 59,062.5	0 0.00	-	0 0	0 0	0 0
16 Dec	232.21	26.25 ₹ 59,062.5	0 0.00	-	0 0	0 0	0 0
15 Dec	235.35	26.25 ₹ 59,062.5	0 0.00	-	0 0	0 0	0 0
12 Dec	238.02	26.25 ₹ 59,062.5	0 0.00	-	0 0	0 0	0 0
11 Dec	238.41	26.25 ₹ 59,062.5	0 0.00	-	0 0	0 0	0 0
10 Dec	239.29	26.25 ₹ 59,062.5	0 0.00	-	0 0	0 0	0 0
9 Dec	239.84	26.25 ₹ 59,062.5	0 0.00	-	0 0	0 0	0 0
8 Dec	238.52	26.25 ₹ 59,062.5	0 0.00	-	0 0	0 0	0 0
5 Dec	241.23	26.25 ₹ 59,062.5	0 0.00	-	0 0	0 0	0 0
4 Dec	242.23	26.25 ₹ 59,062.5	0 0.00	-	0 0	0 0	0 0
3 Dec	240.02	26.25 ₹ 59,062.5	0 0.00	-	0 0	0 0	0 0
2 Dec	243.54	26.25 ₹ 59,062.5	0 0.00	-	0 0	0 0	0 0
1 Dec	244.83	26.25 ₹ 59,062.5	0 0.00	-	0 0	0 0	0 0
28 Nov	243.25	26.25 ₹ 59,062.5	0 0.00	-	0 0	0 0	0 0
27 Nov	244.00	26.25 ₹ 59,062.5	0 0.00	-	0 0	0 0	0 0
26 Nov	247.70	26.25 ₹ 59,062.5	0 0.00	-	0 0	0 0	0 0
25 Nov	245.35	26.25 ₹ 59,062.5	0 0.00	-	0 0	0 0	0 0
24 Nov	245.75	26.25 ₹ 59,062.5	0 0.00	-	0 0	0 0	0 0
21 Nov	246.95	26.25 ₹ 59,062.5	0 0.00	-	0 0	0 0	0 0
20 Nov	248.05	26.25 ₹ 59,062.5	0 0.00	-	0 0	0 0	0 0
19 Nov	249.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
18 Nov	246.95	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Nov	248.05	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Nov	250.85	25.35 ₹ 57,037.5	0 0.00	-	0 0	0 0	0 0
12 Nov	253.85	25.35 ₹ 57,037.5	0 0.00	-	0 0	0 0	0 0
11 Nov	249.45	25.35 ₹ 57,037.5	0 0.00	-	0 0	0 0	0 0
10 Nov	251.40	25.35 ₹ 57,037.5	0 0.00	-	0 0	0 0	0 0
7 Nov	252.20	25.35 ₹ 57,037.5	0 0.00	-	0 0	0 0	0 0
3 Nov	257.55	25.35 ₹ 57,037.5	0 0.00	-	0 0	0 0	0 0
31 Oct	255.37	25.35 ₹ 57,037.5	0 0.00	-	0 0	0 0	0 0

For Oil And Natural Gas Corp. - strike price 272.5 expiring on 30DEC2025

Delta for 272.5 PE is -

Historical price for 272.5 PE is as follows

On 19 Dec ONGC was trading at 232.89. The strike last trading price was 26.25, 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 Dec ONGC was trading at 232.00. The strike last trading price was 26.25, 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 Dec ONGC was trading at 232.91. The strike last trading price was 26.25, 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 16 Dec ONGC was trading at 232.21. The strike last trading price was 26.25, 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 15 Dec ONGC was trading at 235.35. The strike last trading price was 26.25, 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 Dec ONGC was trading at 238.02. The strike last trading price was 26.25, 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 Dec ONGC was trading at 238.41. The strike last trading price was 26.25, 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 Dec ONGC was trading at 239.29. The strike last trading price was 26.25, 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 9 Dec ONGC was trading at 239.84. The strike last trading price was 26.25, 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 26.25, 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 5 Dec ONGC was trading at 241.23. The strike last trading price was 26.25, 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 26.25, 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 26.25, 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 26.25, 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 26.25, 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 26.25, 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 26.25, 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 26.25, 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 26.25, 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 26.25, 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 26.25, 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 26.25, 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 25.35, 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 12 Nov ONGC was trading at 253.85. The strike last trading price was 25.35, 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 11 Nov ONGC was trading at 249.45. The strike last trading price was 25.35, 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 10 Nov ONGC was trading at 251.40. The strike last trading price was 25.35, 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 7 Nov ONGC was trading at 252.20. The strike last trading price was 25.35, 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 Nov ONGC was trading at 257.55. The strike last trading price was 25.35, 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 31 Oct ONGC was trading at 255.37. The strike last trading price was 25.35, 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

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