ONGC

Oil And Natural Gas Corp.

239.84 +1.32 (0.55%)

L: 236.83 H: 240.2

Back to Option Chain

Historical option data for ONGC
09 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 275 CE
Delta: 0.01 Vega: 0.02 Theta: -0.01 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

9 Dec	239.84	0.06 ₹ 135	0.05 112.50	24.65	21 47,250	0 0	48 1,08,000
8 Dec	238.52	0.01 ₹ 22.5	-0.07 -157.50	20.29	25 56,250	-9 -20,250	48 1,08,000
5 Dec	241.23	0.08 ₹ 180	-0.08 -180.00	-	0 0	-32 -72,000	0 0
4 Dec	242.23	0.08 ₹ 180	-0.08 -180.00	21.03	38 85,500	-32 -72,000	57 1,28,250
3 Dec	240.02	0.16 ₹ 360	0.01 22.50	24.24	8 18,000	0 0	89 2,00,250
2 Dec	243.54	0.15 ₹ 337.5	-0.05 -112.50	-	0 0	-2 -4,500	0 0
1 Dec	244.83	0.15 ₹ 337.5	-0.05 -112.50	19.96	2 4,500	0 0	91 2,04,750
28 Nov	243.25	0.2 ₹ 450	0 0.00	20.88	2 4,500	0 0	89 2,00,250
27 Nov	244.00	0.2 ₹ 450	-0.1 -225.00	20.02	9 20,250	1 2,250	88 1,98,000
26 Nov	247.70	0.3 ₹ 675	0 0.00	18.90	4 9,000	0 0	86 1,93,500
25 Nov	245.35	0.3 ₹ 675	-0.1 -225.00	20.33	13 29,250	10 22,500	86 1,93,500
24 Nov	245.75	0.4 ₹ 900	-0.15 -337.50	-	0 0	11 24,750	0 0
21 Nov	246.95	0.4 ₹ 900	-0.15 -337.50	19.24	29 65,250	2 4,500	67 1,50,750
20 Nov	248.05	0.55 ₹ 1,237.5	-0.25 -562.50	19.44	50 1,12,500	7 15,750	60 1,35,000
19 Nov	249.00	0.8 ₹ 1,800	-2.1 -4725.00	20.37	62 1,39,500	50 1,12,500	50 1,12,500
13 Nov	250.85	1.45 ₹ 3,262.5	-0.35 -787.50	20.30	2 4,500	0 0	13 29,250
12 Nov	253.85	1.8 ₹ 4,050	0.45 1012.50	19.59	14 31,500	7 15,750	12 27,000
11 Nov	249.45	1.35 ₹ 3,037.5	-0.5 -1125.00	20.48	1 2,250	0 0	4 9,000
10 Nov	251.40	1.85 ₹ 4,162.5	0.55 1237.50	21.29	4 9,000	1 2,250	2 4,500
7 Nov	252.20	1.3 ₹ 2,925	-4.2 -9450.00	17.55	1 2,250	0 0	0 0
3 Nov	257.55	5.5 ₹ 12,375	0 0.00	3.91	0 0	0 0	0 0
31 Oct	255.37	5.5 ₹ 12,375	0 0.00	-	0 0	0 0	0 0
24 Oct	254.96	5.5 ₹ 12,375	0 0.00	4.10	0 0	0 0	0 0

For Oil And Natural Gas Corp. - strike price 275 expiring on 30DEC2025

Delta for 275 CE is 0.01

Historical price for 275 CE is as follows

On 9 Dec ONGC was trading at 239.84. The strike last trading price was 0.06, which was 0.05 higher than the previous day. The implied volatity was 24.65, the open interest changed by 0 which decreased total open position to 48

On 8 Dec ONGC was trading at 238.52. The strike last trading price was 0.01, which was -0.07 lower than the previous day. The implied volatity was 20.29, the open interest changed by -9 which decreased total open position to 48

On 5 Dec ONGC was trading at 241.23. The strike last trading price was 0.08, which was -0.08 lower than the previous day. The implied volatity was -, the open interest changed by -32 which decreased total open position to 0

On 4 Dec ONGC was trading at 242.23. The strike last trading price was 0.08, which was -0.08 lower than the previous day. The implied volatity was 21.03, the open interest changed by -32 which decreased total open position to 57

On 3 Dec ONGC was trading at 240.02. The strike last trading price was 0.16, which was 0.01 higher than the previous day. The implied volatity was 24.24, the open interest changed by 0 which decreased total open position to 89

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 -2 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 19.96, the open interest changed by 0 which decreased total open position to 91

On 28 Nov ONGC was trading at 243.25. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 20.88, the open interest changed by 0 which decreased total open position to 89

On 27 Nov ONGC was trading at 244.00. The strike last trading price was 0.2, which was -0.1 lower than the previous day. The implied volatity was 20.02, the open interest changed by 1 which increased total open position to 88

On 26 Nov ONGC was trading at 247.70. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 18.90, the open interest changed by 0 which decreased total open position to 86

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 20.33, the open interest changed by 10 which increased total open position to 86

On 24 Nov ONGC was trading at 245.75. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 0

On 21 Nov ONGC was trading at 246.95. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was 19.24, the open interest changed by 2 which increased total open position to 67

On 20 Nov ONGC was trading at 248.05. The strike last trading price was 0.55, which was -0.25 lower than the previous day. The implied volatity was 19.44, the open interest changed by 7 which increased total open position to 60

On 19 Nov ONGC was trading at 249.00. The strike last trading price was 0.8, which was -2.1 lower than the previous day. The implied volatity was 20.37, the open interest changed by 50 which increased total open position to 50

On 13 Nov ONGC was trading at 250.85. The strike last trading price was 1.45, which was -0.35 lower than the previous day. The implied volatity was 20.30, the open interest changed by 0 which decreased total open position to 13

On 12 Nov ONGC was trading at 253.85. The strike last trading price was 1.8, which was 0.45 higher than the previous day. The implied volatity was 19.59, the open interest changed by 7 which increased total open position to 12

On 11 Nov ONGC was trading at 249.45. The strike last trading price was 1.35, which was -0.5 lower than the previous day. The implied volatity was 20.48, the open interest changed by 0 which decreased total open position to 4

On 10 Nov ONGC was trading at 251.40. The strike last trading price was 1.85, which was 0.55 higher than the previous day. The implied volatity was 21.29, the open interest changed by 1 which increased total open position to 2

On 7 Nov ONGC was trading at 252.20. The strike last trading price was 1.3, which was -4.2 lower than the previous day. The implied volatity was 17.55, 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 5.5, 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 31 Oct ONGC was trading at 255.37. The strike last trading price was 5.5, 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 Oct ONGC was trading at 254.96. The strike last trading price was 5.5, which was 0 lower than the previous day. The implied volatity was 4.10, the open interest changed by 0 which decreased total open position to 0

ONGC 30DEC2025 275 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	239.84	27.5 ₹ 61,875	-0.5 -1125.00	-	0 0	0 0	0 0
8 Dec	238.52	27.5 ₹ 61,875	-0.5 -1125.00	-	0 0	0 0	37 83,250
5 Dec	241.23	27.5 ₹ 61,875	-0.5 -1125.00	-	0 0	0 0	0 0
4 Dec	242.23	27.5 ₹ 61,875	-0.5 -1125.00	-	0 0	0 0	0 0
3 Dec	240.02	27.5 ₹ 61,875	-0.5 -1125.00	-	0 0	0 0	0 0
2 Dec	243.54	27.5 ₹ 61,875	-0.5 -1125.00	-	0 0	0 0	0 0
1 Dec	244.83	27.5 ₹ 61,875	-0.5 -1125.00	-	0 0	0 0	0 0
28 Nov	243.25	27.5 ₹ 61,875	-0.5 -1125.00	-	0 0	0 0	0 0
27 Nov	244.00	27.5 ₹ 61,875	-0.5 -1125.00	-	0 0	0 0	0 0
26 Nov	247.70	27.5 ₹ 61,875	-0.5 -1125.00	-	0 0	3 6,750	0 0
25 Nov	245.35	27.5 ₹ 61,875	-0.5 -1125.00	18.26	4 9,000	2 4,500	36 81,000
24 Nov	245.75	28 ₹ 63,000	2.5 5625.00	28.51	10 22,500	6 13,500	31 69,750
21 Nov	246.95	25.5 ₹ 57,375	1.15 2587.50	-	12 27,000	10 22,500	24 54,000
20 Nov	248.05	24.5 ₹ 55,125	-3.75 -8437.50	-	0 0	14 31,500	0 0
19 Nov	249.00	24.5 ₹ 55,125	-3.75 -8437.50	23.51	14 31,500	13 29,250	13 29,250
13 Nov	250.85	36.85 ₹ 82,912.5	0 0.00	-	0 0	0 0	0 0
12 Nov	253.85	36.85 ₹ 82,912.5	0 0.00	-	0 0	0 0	0 0
11 Nov	249.45	36.85 ₹ 82,912.5	0 0.00	-	0 0	0 0	0 0
10 Nov	251.40	36.85 ₹ 82,912.5	0 0.00	-	0 0	0 0	0 0
7 Nov	252.20	36.85 ₹ 82,912.5	0 0.00	-	0 0	0 0	0 0
3 Nov	257.55	36.85 ₹ 82,912.5	0 0.00	-	0 0	0 0	0 0
31 Oct	255.37	36.85 ₹ 82,912.5	0 0.00	-	0 0	0 0	0 0
24 Oct	254.96	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Oil And Natural Gas Corp. - strike price 275 expiring on 30DEC2025

Delta for 275 PE is -

Historical price for 275 PE is as follows

On 9 Dec ONGC was trading at 239.84. The strike last trading price was 27.5, which was -0.5 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 27.5, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 37

On 5 Dec ONGC was trading at 241.23. The strike last trading price was 27.5, which was -0.5 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 27.5, which was -0.5 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 27.5, which was -0.5 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 27.5, which was -0.5 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 27.5, which was -0.5 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 27.5, which was -0.5 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 27.5, which was -0.5 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 27.5, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 25 Nov ONGC was trading at 245.35. The strike last trading price was 27.5, which was -0.5 lower than the previous day. The implied volatity was 18.26, the open interest changed by 2 which increased total open position to 36

On 24 Nov ONGC was trading at 245.75. The strike last trading price was 28, which was 2.5 higher than the previous day. The implied volatity was 28.51, the open interest changed by 6 which increased total open position to 31

On 21 Nov ONGC was trading at 246.95. The strike last trading price was 25.5, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 24

On 20 Nov ONGC was trading at 248.05. The strike last trading price was 24.5, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 0

On 19 Nov ONGC was trading at 249.00. The strike last trading price was 24.5, which was -3.75 lower than the previous day. The implied volatity was 23.51, the open interest changed by 13 which increased total open position to 13

On 13 Nov ONGC was trading at 250.85. The strike last trading price was 36.85, 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 36.85, 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 36.85, 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 36.85, 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 36.85, 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 36.85, 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 36.85, 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 24 Oct ONGC was trading at 254.96. 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

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