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 280 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	0.05 ₹ 112.5	-0.04 -90.00	26.68	9 20,250	8 18,000	107 2,40,750
8 Dec	238.52	0.09 ₹ 202.5	0.06 135.00	28.70	19 42,750	4 9,000	98 2,20,500
5 Dec	241.23	0.03 ₹ 67.5	-0.02 -45.00	21.54	14 31,500	-6 -13,500	94 2,11,500
4 Dec	242.23	0.05 ₹ 112.5	-0.05 -112.50	22.22	19 42,750	-5 -11,250	100 2,25,000
2 Dec	243.54	0.1 ₹ 225	0 0.00	-	0 0	-7 -15,750	0 0
1 Dec	244.83	0.1 ₹ 225	0 0.00	21.31	21 47,250	-6 -13,500	106 2,38,500
28 Nov	243.25	0.1 ₹ 225	-0.05 -112.50	21.36	5 11,250	3 6,750	112 2,52,000
27 Nov	244.00	0.15 ₹ 337.5	0 0.00	21.61	10 22,500	0 0	107 2,40,750
26 Nov	247.70	0.15 ₹ 337.5	-0.05 -112.50	19.17	14 31,500	7 15,750	106 2,38,500
25 Nov	245.35	0.2 ₹ 450	-0.05 -112.50	21.27	8 18,000	5 11,250	98 2,20,500
24 Nov	245.75	0.25 ₹ 562.5	-0.1 -225.00	21.35	5 11,250	0 0	92 2,07,000
21 Nov	246.95	0.3 ₹ 675	-0.05 -112.50	20.72	61 1,37,250	16 36,000	92 2,07,000
20 Nov	248.05	0.4 ₹ 900	-0.15 -337.50	20.76	86 1,93,500	47 1,05,750	76 1,71,000
19 Nov	249.00	0.55 ₹ 1,237.5	-1.6 -3600.00	21.32	37 83,250	28 63,000	28 63,000
13 Nov	250.85	0.95 ₹ 2,137.5	-0.25 -562.50	20.69	15 33,750	0 0	94 2,11,500
12 Nov	253.85	1.2 ₹ 2,700	0.15 337.50	20.05	78 1,75,500	44 99,000	94 2,11,500

11 Nov	249.45	1.05 ₹ 2,362.5	-0.4 -900.00	21.81	38 85,500	14 31,500	48 1,08,000
10 Nov	251.40	1.45 ₹ 3,262.5	-0.1 -225.00	22.58	22 49,500	12 27,000	32 72,000
7 Nov	252.20	1.55 ₹ 3,487.5	-1.05 -2362.50	21.59	15 33,750	10 22,500	17 38,250
3 Nov	257.55	2.6 ₹ 5,850	1.3 2925.00	21.32	6 13,500	3 6,750	6 13,500
31 Oct	255.37	1.3 ₹ 2,925	-1.95 -4387.50	-	1 2,250	0 0	3 6,750
24 Oct	254.96	3.25 ₹ 7,312.5	-1.35 -3037.50	22.90	3 6,750	1 2,250	1 2,250

For Oil And Natural Gas Corp. - strike price 280 expiring on 30DEC2025

Delta for 280 CE is 0.01

Historical price for 280 CE is as follows

On 9 Dec ONGC was trading at 239.84. The strike last trading price was 0.05, which was -0.04 lower than the previous day. The implied volatity was 26.68, the open interest changed by 8 which increased total open position to 107

On 8 Dec ONGC was trading at 238.52. The strike last trading price was 0.09, which was 0.06 higher than the previous day. The implied volatity was 28.70, the open interest changed by 4 which increased total open position to 98

On 5 Dec ONGC was trading at 241.23. The strike last trading price was 0.03, which was -0.02 lower than the previous day. The implied volatity was 21.54, the open interest changed by -6 which decreased total open position to 94

On 4 Dec ONGC was trading at 242.23. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was 22.22, the open interest changed by -5 which decreased total open position to 100

On 2 Dec ONGC was trading at 243.54. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 0

On 1 Dec ONGC was trading at 244.83. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 21.31, the open interest changed by -6 which decreased total open position to 106

On 28 Nov ONGC was trading at 243.25. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 21.36, the open interest changed by 3 which increased total open position to 112

On 27 Nov ONGC was trading at 244.00. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 21.61, the open interest changed by 0 which decreased total open position to 107

On 26 Nov ONGC was trading at 247.70. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 19.17, the open interest changed by 7 which increased total open position to 106

On 25 Nov ONGC was trading at 245.35. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 21.27, the open interest changed by 5 which increased total open position to 98

On 24 Nov ONGC was trading at 245.75. The strike last trading price was 0.25, which was -0.1 lower than the previous day. The implied volatity was 21.35, the open interest changed by 0 which decreased total open position to 92

On 21 Nov ONGC was trading at 246.95. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 20.72, the open interest changed by 16 which increased total open position to 92

On 20 Nov ONGC was trading at 248.05. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was 20.76, the open interest changed by 47 which increased total open position to 76

On 19 Nov ONGC was trading at 249.00. The strike last trading price was 0.55, which was -1.6 lower than the previous day. The implied volatity was 21.32, the open interest changed by 28 which increased total open position to 28

On 13 Nov ONGC was trading at 250.85. The strike last trading price was 0.95, which was -0.25 lower than the previous day. The implied volatity was 20.69, the open interest changed by 0 which decreased total open position to 94

On 12 Nov ONGC was trading at 253.85. The strike last trading price was 1.2, which was 0.15 higher than the previous day. The implied volatity was 20.05, the open interest changed by 44 which increased total open position to 94

On 11 Nov ONGC was trading at 249.45. The strike last trading price was 1.05, which was -0.4 lower than the previous day. The implied volatity was 21.81, the open interest changed by 14 which increased total open position to 48

On 10 Nov ONGC was trading at 251.40. The strike last trading price was 1.45, which was -0.1 lower than the previous day. The implied volatity was 22.58, the open interest changed by 12 which increased total open position to 32

On 7 Nov ONGC was trading at 252.20. The strike last trading price was 1.55, which was -1.05 lower than the previous day. The implied volatity was 21.59, the open interest changed by 10 which increased total open position to 17

On 3 Nov ONGC was trading at 257.55. The strike last trading price was 2.6, which was 1.3 higher than the previous day. The implied volatity was 21.32, the open interest changed by 3 which increased total open position to 6

On 31 Oct ONGC was trading at 255.37. The strike last trading price was 1.3, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 24 Oct ONGC was trading at 254.96. The strike last trading price was 3.25, which was -1.35 lower than the previous day. The implied volatity was 22.90, the open interest changed by 1 which increased total open position to 1

ONGC 30DEC2025 280 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	239.84	35 ₹ 78,750	2.3 5175.00	-	0 0	0 0	0 0
8 Dec	238.52	35 ₹ 78,750	2.3 5175.00	-	0 0	0 0	50 1,12,500
5 Dec	241.23	35 ₹ 78,750	2.3 5175.00	-	0 0	0 0	0 0
4 Dec	242.23	35 ₹ 78,750	2.3 5175.00	-	0 0	0 0	0 0
2 Dec	243.54	35 ₹ 78,750	2.3 5175.00	-	0 0	0 0	0 0
1 Dec	244.83	35 ₹ 78,750	2.3 5175.00	-	0 0	0 0	0 0
28 Nov	243.25	35 ₹ 78,750	2.3 5175.00	-	0 0	5 11,250	0 0
27 Nov	244.00	35 ₹ 78,750	2.3 5175.00	35.06	5 11,250	0 0	45 1,01,250
26 Nov	247.70	32.7 ₹ 73,575	-0.6 -1350.00	-	0 0	21 47,250	0 0
25 Nov	245.35	32.7 ₹ 73,575	-0.6 -1350.00	24.44	24 54,000	20 45,000	44 99,000
24 Nov	245.75	33.3 ₹ 74,925	2.25 5062.50	-	10 22,500	9 20,250	23 51,750
21 Nov	246.95	31.05 ₹ 69,862.5	1.55 3487.50	22.20	1 2,250	0 0	13 29,250
20 Nov	248.05	29.5 ₹ 66,375	0 0.00	20.22	2 4,500	1 2,250	12 27,000
19 Nov	249.00	29.5 ₹ 66,375	-3 -6750.00	27.01	11 24,750	0 0	0 0
13 Nov	250.85	40.85 ₹ 91,912.5	0 0.00	-	0 0	0 0	0 0
12 Nov	253.85	40.85 ₹ 91,912.5	0 0.00	-	0 0	0 0	0 0
11 Nov	249.45	40.85 ₹ 91,912.5	0 0.00	-	0 0	0 0	0 0
10 Nov	251.40	40.85 ₹ 91,912.5	0 0.00	-	0 0	0 0	0 0
7 Nov	252.20	40.85 ₹ 91,912.5	0 0.00	-	0 0	0 0	0 0
3 Nov	257.55	40.85 ₹ 91,912.5	0 0.00	-	0 0	0 0	0 0
31 Oct	255.37	40.85 ₹ 91,912.5	0 0.00	-	0 0	0 0	0 0
24 Oct	254.96	40.85 ₹ 91,912.5	0 0.00	-	0 0	0 0	0 0

For Oil And Natural Gas Corp. - strike price 280 expiring on 30DEC2025

Delta for 280 PE is -

Historical price for 280 PE is as follows

On 9 Dec ONGC was trading at 239.84. The strike last trading price was 35, which was 2.3 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 35, which was 2.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50

On 5 Dec ONGC was trading at 241.23. The strike last trading price was 35, which was 2.3 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 35, which was 2.3 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 35, which was 2.3 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 35, which was 2.3 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 35, which was 2.3 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 27 Nov ONGC was trading at 244.00. The strike last trading price was 35, which was 2.3 higher than the previous day. The implied volatity was 35.06, the open interest changed by 0 which decreased total open position to 45

On 26 Nov ONGC was trading at 247.70. The strike last trading price was 32.7, which was -0.6 lower than the previous day. The implied volatity was -, the open interest changed by 21 which increased total open position to 0

On 25 Nov ONGC was trading at 245.35. The strike last trading price was 32.7, which was -0.6 lower than the previous day. The implied volatity was 24.44, the open interest changed by 20 which increased total open position to 44

On 24 Nov ONGC was trading at 245.75. The strike last trading price was 33.3, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 23

On 21 Nov ONGC was trading at 246.95. The strike last trading price was 31.05, which was 1.55 higher than the previous day. The implied volatity was 22.20, the open interest changed by 0 which decreased total open position to 13

On 20 Nov ONGC was trading at 248.05. The strike last trading price was 29.5, which was 0 lower than the previous day. The implied volatity was 20.22, the open interest changed by 1 which increased total open position to 12

On 19 Nov ONGC was trading at 249.00. The strike last trading price was 29.5, which was -3 lower than the previous day. The implied volatity was 27.01, 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 40.85, 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 40.85, 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 40.85, 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 40.85, 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 40.85, 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 40.85, 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 40.85, 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 40.85, 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