ONGC
Oil And Natural Gas Corp.
Historical option data for ONGC
20 Dec 2024 04:12 PM IST
| ONGC 26DEC2024 270 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.02
Theta: -0.08
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 237.10 | 0.15 | -0.05 | 50.17 | 917 | -104 | 1,703 | |||
| 19 Dec | 241.85 | 0.2 | -0.05 | 42.23 | 826 | -86 | 1,818 | |||
| 18 Dec | 244.15 | 0.25 | -0.10 | 38.83 | 1,296 | -235 | 1,904 | |||
| 17 Dec | 247.40 | 0.35 | -0.10 | 35.02 | 2,476 | -329 | 2,136 | |||
| 16 Dec | 251.80 | 0.45 | -0.20 | 29.21 | 2,795 | 31 | 2,509 | |||
| 13 Dec | 254.25 | 0.65 | -0.10 | 23.60 | 2,696 | -138 | 2,482 | |||
| 12 Dec | 254.05 | 0.75 | -0.25 | 24.87 | 3,046 | 128 | 2,627 | |||
| 11 Dec | 256.60 | 1 | -0.20 | 22.32 | 2,256 | 285 | 2,510 | |||
| 10 Dec | 256.90 | 1.2 | -0.60 | 23.43 | 3,015 | -126 | 2,224 | |||
| 9 Dec | 258.90 | 1.8 | -0.60 | 23.72 | 2,147 | -6 | 2,352 | |||
| 6 Dec | 260.05 | 2.4 | -0.20 | 22.78 | 3,545 | 111 | 2,361 | |||
| 5 Dec | 261.30 | 2.6 | -0.40 | 21.56 | 3,862 | 229 | 2,248 | |||
| 4 Dec | 260.70 | 3 | -0.65 | 23.48 | 2,774 | 151 | 2,032 | |||
| 3 Dec | 262.35 | 3.65 | 0.75 | 23.90 | 8,374 | -168 | 1,884 | |||
| 2 Dec | 257.55 | 2.9 | -0.30 | 25.83 | 5,140 | 800 | 2,044 | |||
|
|
||||||||||
| 29 Nov | 256.70 | 3.2 | 0.45 | 26.21 | 2,575 | 427 | 1,246 | |||
| 28 Nov | 252.20 | 2.75 | -0.55 | 28.25 | 1,644 | 229 | 816 | |||
| 27 Nov | 254.30 | 3.3 | -0.30 | 28.04 | 584 | 110 | 552 | |||
| 26 Nov | 254.25 | 3.6 | -1.35 | 28.94 | 579 | 141 | 448 | |||
| 25 Nov | 257.90 | 4.95 | 3.10 | 28.09 | 1,000 | 269 | 309 | |||
| 22 Nov | 245.60 | 1.85 | 0.10 | 28.26 | 91 | 35 | 75 | |||
| 21 Nov | 242.15 | 1.75 | 1.75 | 29.97 | 65 | 40 | 40 | |||
| 20 Nov | 248.00 | 0 | -3.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Nov | 250.65 | 3 | -0.45 | 26.61 | 205 | 45 | 377 | |||
| 14 Nov | 250.80 | 3.45 | -0.45 | 26.53 | 220 | 72 | 332 | |||
| 13 Nov | 252.55 | 3.9 | -1.15 | 26.87 | 191 | 69 | 259 | |||
| 12 Nov | 256.15 | 5.05 | -0.40 | 26.29 | 193 | 46 | 190 | |||
| 11 Nov | 256.90 | 5.45 | -1.35 | 25.70 | 148 | 46 | 128 | |||
| 8 Nov | 262.55 | 6.8 | -2.30 | 23.99 | 41 | 15 | 81 | |||
| 7 Nov | 265.20 | 9.1 | -1.25 | 24.36 | 36 | 12 | 65 | |||
| 6 Nov | 269.05 | 10.35 | -0.85 | 23.29 | 28 | 12 | 53 | |||
| 5 Nov | 267.40 | 11.2 | -0.30 | 26.49 | 36 | 12 | 41 | |||
| 4 Nov | 265.30 | 11.5 | -30.65 | 29.71 | 50 | 28 | 28 | |||
| 1 Nov | 271.75 | 42.15 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 266.15 | 42.15 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 261.65 | 42.15 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 265.00 | 42.15 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 264.05 | 42.15 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 270.80 | 42.15 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 276.60 | 42.15 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 283.30 | 42.15 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 281.60 | 42.15 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 283.70 | 42.15 | 42.15 | - | 0 | 0 | 0 | |||
| 14 Oct | 286.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 292.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 293.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 289.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 295.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 292.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 291.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 297.60 | 0 | - | 0 | 0 | 0 | ||||
For Oil And Natural Gas Corp. - strike price 270 expiring on 26DEC2024
Delta for 270 CE is 0.03
Historical price for 270 CE is as follows
On 20 Dec ONGC was trading at 237.10. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 50.17, the open interest changed by -104 which decreased total open position to 1703
On 19 Dec ONGC was trading at 241.85. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 42.23, the open interest changed by -86 which decreased total open position to 1818
On 18 Dec ONGC was trading at 244.15. The strike last trading price was 0.25, which was -0.10 lower than the previous day. The implied volatity was 38.83, the open interest changed by -235 which decreased total open position to 1904
On 17 Dec ONGC was trading at 247.40. The strike last trading price was 0.35, which was -0.10 lower than the previous day. The implied volatity was 35.02, the open interest changed by -329 which decreased total open position to 2136
On 16 Dec ONGC was trading at 251.80. The strike last trading price was 0.45, which was -0.20 lower than the previous day. The implied volatity was 29.21, the open interest changed by 31 which increased total open position to 2509
On 13 Dec ONGC was trading at 254.25. The strike last trading price was 0.65, which was -0.10 lower than the previous day. The implied volatity was 23.60, the open interest changed by -138 which decreased total open position to 2482
On 12 Dec ONGC was trading at 254.05. The strike last trading price was 0.75, which was -0.25 lower than the previous day. The implied volatity was 24.87, the open interest changed by 128 which increased total open position to 2627
On 11 Dec ONGC was trading at 256.60. The strike last trading price was 1, which was -0.20 lower than the previous day. The implied volatity was 22.32, the open interest changed by 285 which increased total open position to 2510
On 10 Dec ONGC was trading at 256.90. The strike last trading price was 1.2, which was -0.60 lower than the previous day. The implied volatity was 23.43, the open interest changed by -126 which decreased total open position to 2224
On 9 Dec ONGC was trading at 258.90. The strike last trading price was 1.8, which was -0.60 lower than the previous day. The implied volatity was 23.72, the open interest changed by -6 which decreased total open position to 2352
On 6 Dec ONGC was trading at 260.05. The strike last trading price was 2.4, which was -0.20 lower than the previous day. The implied volatity was 22.78, the open interest changed by 111 which increased total open position to 2361
On 5 Dec ONGC was trading at 261.30. The strike last trading price was 2.6, which was -0.40 lower than the previous day. The implied volatity was 21.56, the open interest changed by 229 which increased total open position to 2248
On 4 Dec ONGC was trading at 260.70. The strike last trading price was 3, which was -0.65 lower than the previous day. The implied volatity was 23.48, the open interest changed by 151 which increased total open position to 2032
On 3 Dec ONGC was trading at 262.35. The strike last trading price was 3.65, which was 0.75 higher than the previous day. The implied volatity was 23.90, the open interest changed by -168 which decreased total open position to 1884
On 2 Dec ONGC was trading at 257.55. The strike last trading price was 2.9, which was -0.30 lower than the previous day. The implied volatity was 25.83, the open interest changed by 800 which increased total open position to 2044
On 29 Nov ONGC was trading at 256.70. The strike last trading price was 3.2, which was 0.45 higher than the previous day. The implied volatity was 26.21, the open interest changed by 427 which increased total open position to 1246
On 28 Nov ONGC was trading at 252.20. The strike last trading price was 2.75, which was -0.55 lower than the previous day. The implied volatity was 28.25, the open interest changed by 229 which increased total open position to 816
On 27 Nov ONGC was trading at 254.30. The strike last trading price was 3.3, which was -0.30 lower than the previous day. The implied volatity was 28.04, the open interest changed by 110 which increased total open position to 552
On 26 Nov ONGC was trading at 254.25. The strike last trading price was 3.6, which was -1.35 lower than the previous day. The implied volatity was 28.94, the open interest changed by 141 which increased total open position to 448
On 25 Nov ONGC was trading at 257.90. The strike last trading price was 4.95, which was 3.10 higher than the previous day. The implied volatity was 28.09, the open interest changed by 269 which increased total open position to 309
On 22 Nov ONGC was trading at 245.60. The strike last trading price was 1.85, which was 0.10 higher than the previous day. The implied volatity was 28.26, the open interest changed by 35 which increased total open position to 75
On 21 Nov ONGC was trading at 242.15. The strike last trading price was 1.75, which was 1.75 higher than the previous day. The implied volatity was 29.97, the open interest changed by 40 which increased total open position to 40
On 20 Nov ONGC was trading at 248.00. The strike last trading price was 0, which was -3.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 18 Nov ONGC was trading at 250.65. The strike last trading price was 3, which was -0.45 lower than the previous day. The implied volatity was 26.61, the open interest changed by 45 which increased total open position to 377
On 14 Nov ONGC was trading at 250.80. The strike last trading price was 3.45, which was -0.45 lower than the previous day. The implied volatity was 26.53, the open interest changed by 72 which increased total open position to 332
On 13 Nov ONGC was trading at 252.55. The strike last trading price was 3.9, which was -1.15 lower than the previous day. The implied volatity was 26.87, the open interest changed by 69 which increased total open position to 259
On 12 Nov ONGC was trading at 256.15. The strike last trading price was 5.05, which was -0.40 lower than the previous day. The implied volatity was 26.29, the open interest changed by 46 which increased total open position to 190
On 11 Nov ONGC was trading at 256.90. The strike last trading price was 5.45, which was -1.35 lower than the previous day. The implied volatity was 25.70, the open interest changed by 46 which increased total open position to 128
On 8 Nov ONGC was trading at 262.55. The strike last trading price was 6.8, which was -2.30 lower than the previous day. The implied volatity was 23.99, the open interest changed by 15 which increased total open position to 81
On 7 Nov ONGC was trading at 265.20. The strike last trading price was 9.1, which was -1.25 lower than the previous day. The implied volatity was 24.36, the open interest changed by 12 which increased total open position to 65
On 6 Nov ONGC was trading at 269.05. The strike last trading price was 10.35, which was -0.85 lower than the previous day. The implied volatity was 23.29, the open interest changed by 12 which increased total open position to 53
On 5 Nov ONGC was trading at 267.40. The strike last trading price was 11.2, which was -0.30 lower than the previous day. The implied volatity was 26.49, the open interest changed by 12 which increased total open position to 41
On 4 Nov ONGC was trading at 265.30. The strike last trading price was 11.5, which was -30.65 lower than the previous day. The implied volatity was 29.71, the open interest changed by 28 which increased total open position to 28
On 1 Nov ONGC was trading at 271.75. The strike last trading price was 42.15, which was 0.00 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 266.15. The strike last trading price was 42.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct ONGC was trading at 261.65. The strike last trading price was 42.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct ONGC was trading at 265.00. The strike last trading price was 42.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct ONGC was trading at 264.05. The strike last trading price was 42.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct ONGC was trading at 270.80. The strike last trading price was 42.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct ONGC was trading at 276.60. The strike last trading price was 42.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct ONGC was trading at 283.30. The strike last trading price was 42.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct ONGC was trading at 281.60. The strike last trading price was 42.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct ONGC was trading at 283.70. The strike last trading price was 42.15, which was 42.15 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct ONGC was trading at 286.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct ONGC was trading at 292.55. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct ONGC was trading at 293.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct ONGC was trading at 289.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct ONGC was trading at 295.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct ONGC was trading at 292.05. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct ONGC was trading at 291.95. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept ONGC was trading at 297.60. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| ONGC 26DEC2024 270 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 237.10 | 33.4 | 7.00 | - | 47 | -18 | 234 |
| 19 Dec | 241.85 | 26.4 | 0.40 | - | 10 | -2 | 252 |
| 18 Dec | 244.15 | 26 | 3.90 | 44.66 | 11 | -2 | 254 |
| 17 Dec | 247.40 | 22.1 | 4.50 | - | 40 | -17 | 257 |
| 16 Dec | 251.80 | 17.6 | 2.05 | - | 112 | -11 | 274 |
| 13 Dec | 254.25 | 15.55 | 0.10 | 31.13 | 116 | -65 | 284 |
| 12 Dec | 254.05 | 15.45 | 1.95 | 22.02 | 60 | -4 | 351 |
| 11 Dec | 256.60 | 13.5 | -0.30 | 26.98 | 49 | -2 | 358 |
| 10 Dec | 256.90 | 13.8 | 2.15 | 26.66 | 110 | -1 | 362 |
| 9 Dec | 258.90 | 11.65 | 0.80 | 22.87 | 84 | 1 | 363 |
| 6 Dec | 260.05 | 10.85 | 0.55 | 23.15 | 190 | -6 | 368 |
| 5 Dec | 261.30 | 10.3 | -0.65 | 23.79 | 217 | 16 | 371 |
| 4 Dec | 260.70 | 10.95 | 0.15 | 24.67 | 227 | 37 | 354 |
| 3 Dec | 262.35 | 10.8 | -3.60 | 26.92 | 748 | -75 | 316 |
| 2 Dec | 257.55 | 14.4 | -0.35 | 29.84 | 299 | 47 | 389 |
| 29 Nov | 256.70 | 14.75 | -3.15 | 28.24 | 108 | -13 | 343 |
| 28 Nov | 252.20 | 17.9 | 0.45 | 29.21 | 132 | 68 | 357 |
| 27 Nov | 254.30 | 17.45 | -0.35 | 32.44 | 42 | 11 | 288 |
| 26 Nov | 254.25 | 17.8 | 3.10 | 32.92 | 29 | -11 | 277 |
| 25 Nov | 257.90 | 14.7 | -8.70 | 31.89 | 436 | 287 | 288 |
| 22 Nov | 245.60 | 23.4 | -1.95 | 25.50 | 3 | 2 | 3 |
| 21 Nov | 242.15 | 25.35 | 25.35 | 18.80 | 1 | 0 | 0 |
| 20 Nov | 248.00 | 0 | -19.80 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 250.65 | 19.8 | 0.40 | 28.53 | 4 | 1 | 63 |
| 14 Nov | 250.80 | 19.4 | 0.70 | 27.03 | 3 | 1 | 62 |
| 13 Nov | 252.55 | 18.7 | 2.45 | 26.74 | 7 | -2 | 62 |
| 12 Nov | 256.15 | 16.25 | 0.25 | 27.31 | 6 | 2 | 63 |
| 11 Nov | 256.90 | 16 | 0.90 | 28.95 | 1 | 0 | 61 |
| 8 Nov | 262.55 | 15.1 | 2.95 | 32.35 | 1 | 0 | 60 |
| 7 Nov | 265.20 | 12.15 | 1.30 | 30.29 | 49 | 39 | 58 |
| 6 Nov | 269.05 | 10.85 | -1.65 | 30.22 | 9 | 0 | 19 |
| 5 Nov | 267.40 | 12.5 | -4.50 | 33.03 | 7 | 2 | 18 |
| 4 Nov | 265.30 | 17 | 1.05 | 41.54 | 1 | 0 | 16 |
| 1 Nov | 271.75 | 15.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 31 Oct | 266.15 | 15.95 | 0.85 | - | 2 | 0 | 16 |
| 30 Oct | 261.65 | 15.1 | 0.10 | - | 20 | 13 | 15 |
| 29 Oct | 265.00 | 15 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 264.05 | 15 | 4.50 | - | 1 | 0 | 1 |
| 22 Oct | 270.80 | 10.5 | -1.60 | - | 1 | 0 | 0 |
| 21 Oct | 276.60 | 12.1 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 283.30 | 12.1 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 281.60 | 12.1 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 283.70 | 12.1 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 286.50 | 12.1 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 292.55 | 12.1 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 293.45 | 12.1 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 289.45 | 12.1 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 295.25 | 12.1 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 292.05 | 12.1 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 291.95 | 12.1 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 297.60 | 12.1 | - | 0 | 0 | 0 | |
For Oil And Natural Gas Corp. - strike price 270 expiring on 26DEC2024
Delta for 270 PE is -
Historical price for 270 PE is as follows
On 20 Dec ONGC was trading at 237.10. The strike last trading price was 33.4, which was 7.00 higher than the previous day. The implied volatity was -, the open interest changed by -18 which decreased total open position to 234
On 19 Dec ONGC was trading at 241.85. The strike last trading price was 26.4, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 252
On 18 Dec ONGC was trading at 244.15. The strike last trading price was 26, which was 3.90 higher than the previous day. The implied volatity was 44.66, the open interest changed by -2 which decreased total open position to 254
On 17 Dec ONGC was trading at 247.40. The strike last trading price was 22.1, which was 4.50 higher than the previous day. The implied volatity was -, the open interest changed by -17 which decreased total open position to 257
On 16 Dec ONGC was trading at 251.80. The strike last trading price was 17.6, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 274
On 13 Dec ONGC was trading at 254.25. The strike last trading price was 15.55, which was 0.10 higher than the previous day. The implied volatity was 31.13, the open interest changed by -65 which decreased total open position to 284
On 12 Dec ONGC was trading at 254.05. The strike last trading price was 15.45, which was 1.95 higher than the previous day. The implied volatity was 22.02, the open interest changed by -4 which decreased total open position to 351
On 11 Dec ONGC was trading at 256.60. The strike last trading price was 13.5, which was -0.30 lower than the previous day. The implied volatity was 26.98, the open interest changed by -2 which decreased total open position to 358
On 10 Dec ONGC was trading at 256.90. The strike last trading price was 13.8, which was 2.15 higher than the previous day. The implied volatity was 26.66, the open interest changed by -1 which decreased total open position to 362
On 9 Dec ONGC was trading at 258.90. The strike last trading price was 11.65, which was 0.80 higher than the previous day. The implied volatity was 22.87, the open interest changed by 1 which increased total open position to 363
On 6 Dec ONGC was trading at 260.05. The strike last trading price was 10.85, which was 0.55 higher than the previous day. The implied volatity was 23.15, the open interest changed by -6 which decreased total open position to 368
On 5 Dec ONGC was trading at 261.30. The strike last trading price was 10.3, which was -0.65 lower than the previous day. The implied volatity was 23.79, the open interest changed by 16 which increased total open position to 371
On 4 Dec ONGC was trading at 260.70. The strike last trading price was 10.95, which was 0.15 higher than the previous day. The implied volatity was 24.67, the open interest changed by 37 which increased total open position to 354
On 3 Dec ONGC was trading at 262.35. The strike last trading price was 10.8, which was -3.60 lower than the previous day. The implied volatity was 26.92, the open interest changed by -75 which decreased total open position to 316
On 2 Dec ONGC was trading at 257.55. The strike last trading price was 14.4, which was -0.35 lower than the previous day. The implied volatity was 29.84, the open interest changed by 47 which increased total open position to 389
On 29 Nov ONGC was trading at 256.70. The strike last trading price was 14.75, which was -3.15 lower than the previous day. The implied volatity was 28.24, the open interest changed by -13 which decreased total open position to 343
On 28 Nov ONGC was trading at 252.20. The strike last trading price was 17.9, which was 0.45 higher than the previous day. The implied volatity was 29.21, the open interest changed by 68 which increased total open position to 357
On 27 Nov ONGC was trading at 254.30. The strike last trading price was 17.45, which was -0.35 lower than the previous day. The implied volatity was 32.44, the open interest changed by 11 which increased total open position to 288
On 26 Nov ONGC was trading at 254.25. The strike last trading price was 17.8, which was 3.10 higher than the previous day. The implied volatity was 32.92, the open interest changed by -11 which decreased total open position to 277
On 25 Nov ONGC was trading at 257.90. The strike last trading price was 14.7, which was -8.70 lower than the previous day. The implied volatity was 31.89, the open interest changed by 287 which increased total open position to 288
On 22 Nov ONGC was trading at 245.60. The strike last trading price was 23.4, which was -1.95 lower than the previous day. The implied volatity was 25.50, the open interest changed by 2 which increased total open position to 3
On 21 Nov ONGC was trading at 242.15. The strike last trading price was 25.35, which was 25.35 higher than the previous day. The implied volatity was 18.80, the open interest changed by 0 which decreased total open position to 0
On 20 Nov ONGC was trading at 248.00. The strike last trading price was 0, which was -19.80 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 18 Nov ONGC was trading at 250.65. The strike last trading price was 19.8, which was 0.40 higher than the previous day. The implied volatity was 28.53, the open interest changed by 1 which increased total open position to 63
On 14 Nov ONGC was trading at 250.80. The strike last trading price was 19.4, which was 0.70 higher than the previous day. The implied volatity was 27.03, the open interest changed by 1 which increased total open position to 62
On 13 Nov ONGC was trading at 252.55. The strike last trading price was 18.7, which was 2.45 higher than the previous day. The implied volatity was 26.74, the open interest changed by -2 which decreased total open position to 62
On 12 Nov ONGC was trading at 256.15. The strike last trading price was 16.25, which was 0.25 higher than the previous day. The implied volatity was 27.31, the open interest changed by 2 which increased total open position to 63
On 11 Nov ONGC was trading at 256.90. The strike last trading price was 16, which was 0.90 higher than the previous day. The implied volatity was 28.95, the open interest changed by 0 which decreased total open position to 61
On 8 Nov ONGC was trading at 262.55. The strike last trading price was 15.1, which was 2.95 higher than the previous day. The implied volatity was 32.35, the open interest changed by 0 which decreased total open position to 60
On 7 Nov ONGC was trading at 265.20. The strike last trading price was 12.15, which was 1.30 higher than the previous day. The implied volatity was 30.29, the open interest changed by 39 which increased total open position to 58
On 6 Nov ONGC was trading at 269.05. The strike last trading price was 10.85, which was -1.65 lower than the previous day. The implied volatity was 30.22, the open interest changed by 0 which decreased total open position to 19
On 5 Nov ONGC was trading at 267.40. The strike last trading price was 12.5, which was -4.50 lower than the previous day. The implied volatity was 33.03, the open interest changed by 2 which increased total open position to 18
On 4 Nov ONGC was trading at 265.30. The strike last trading price was 17, which was 1.05 higher than the previous day. The implied volatity was 41.54, the open interest changed by 0 which decreased total open position to 16
On 1 Nov ONGC was trading at 271.75. The strike last trading price was 15.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 31 Oct ONGC was trading at 266.15. The strike last trading price was 15.95, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct ONGC was trading at 261.65. The strike last trading price was 15.1, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct ONGC was trading at 265.00. The strike last trading price was 15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct ONGC was trading at 264.05. The strike last trading price was 15, which was 4.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct ONGC was trading at 270.80. The strike last trading price was 10.5, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct ONGC was trading at 276.60. The strike last trading price was 12.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct ONGC was trading at 283.30. The strike last trading price was 12.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct ONGC was trading at 281.60. The strike last trading price was 12.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct ONGC was trading at 283.70. The strike last trading price was 12.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct ONGC was trading at 286.50. The strike last trading price was 12.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct ONGC was trading at 292.55. The strike last trading price was 12.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct ONGC was trading at 293.45. The strike last trading price was 12.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct ONGC was trading at 289.45. The strike last trading price was 12.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct ONGC was trading at 295.25. The strike last trading price was 12.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct ONGC was trading at 292.05. The strike last trading price was 12.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct ONGC was trading at 291.95. The strike last trading price was 12.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept ONGC was trading at 297.60. The strike last trading price was 12.1, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
