Historical option data for ONGC
10 Jun 2026 10:19 AM IST
| ONGC 30-Jun-2026 (20d) 270 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.25
Vega: 0
Theta: -0.12
Gamma: 0.02276
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 10 Jun | 259.35 | 2.1 | -0.15 (-6.67%) | 22.92 | 1,326 | 91 | 2,453 | |||||||||
| 9 Jun | 259.00 | 2.3 | -1.95 (-45.88%) | 23.12 | 4,890 | 614 | 2,368 | |||||||||
| 8 Jun | 264.65 | 4.25 | -0.35 (-7.61%) | 23.55 | 2,497 | 181 | 1,755 | |||||||||
| 5 Jun | 264.75 | 4.55 | -1.95 (-30.00%) | 22.9 | 1,677 | 214 | 1,575 | |||||||||
| 4 Jun | 267.55 | 6.65 | -0.25 (-3.62%) | 24.7 | 2,929 | -44 | 1,373 | |||||||||
| 3 Jun | 267.75 | 7.05 | 1.05 (17.50%) | 25.13 | 5,359 | 91 | 1,423 | |||||||||
| 2 Jun | 265.05 | 5.9 | -0.1 (-1.67%) | 25.11 | 3,161 | 181 | 1,333 | |||||||||
| 1 Jun | 264.30 | 5.45 | -1.55 (-22.14%) | 25.21 | 1,843 | 149 | 1,151 | |||||||||
| 29 May | 265.40 | 6.9 | -4.1 (-37.27%) | 26.05 | 3,692 | 730 | 1,004 | |||||||||
| 27 May | 274.05 | 10.25 | -12.05 (-54.04%) | 23.16 | 610 | 102 | 273 | |||||||||
| 26 May | 287.50 | 21.8 | 1.7 (8.46%) | 27.94 | 191 | 88 | 168 | |||||||||
| 25 May | 284.95 | 20.1 | -5.75 (-22.24%) | 28.33 | 8 | -1 | 80 | |||||||||
| 22 May | 290.00 | 25.85 | -3.75 (-12.67%) | 29.77 | 6 | 6 | 81 | |||||||||
| 21 May | 295.85 | 29.6 | -2.2 (-6.92%) | 29.68 | 8 | 4 | 74 | |||||||||
| 20 May | 298.30 | 31.8 | 0.05 (0.16%) | 26.82 | 3 | 2 | 69 | |||||||||
| 19 May | 296.50 | 31.75 | 0 (0.00%) | 27.49 | 0 | 0 | 67 | |||||||||
| 18 May | 297.20 | 31.75 | -0.75 (-2.31%) | 27.49 | 41 | 41 | 67 | |||||||||
| 15 May | 299.35 | 32.5 | -1.75 (-5.11%) | 26.6 | 3 | 1 | 26 | |||||||||
| 14 May | 300.90 | 34.25 | 1.25 (3.79%) | 22.32 | 7 | 1 | 25 | |||||||||
| 13 May | 297.15 | 33 | -1 (-2.94%) | 0 | 5 | 0 | 24 | |||||||||
| 12 May | 294.50 | 34 | 16 (88.89%) | 0 | 24 | 0 | 7 | |||||||||
| 11 May | 281.00 | 18 | 0 (0.00%) | 0 | 0 | 0 | 7 | |||||||||
| 8 May | 279.20 | 18 | -2.05 (-10.22%) | 27.86 | 8 | 4 | 6 | |||||||||
| 7 May | 283.90 | 20.05 | 0.05 (0.25%) | 27.48 | 1 | 0 | 1 | |||||||||
| 6 May | 280.80 | 20 | -9.1 (-31.27%) | 28.96 | 1 | 0 | 0 | |||||||||
| 5 May | 289.95 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 292.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 299.55 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 301.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Apr | 301.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 285.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 284.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 286.25 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 283.65 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 283.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 283.35 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 284.05 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 282.75 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 287.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 287.55 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 286.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 288.60 | 29.1 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 285.50 | 29.1 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 286.65 | 29.1 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 281.85 | 29.1 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 287.20 | 29.1 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Oil And Natural Gas Corp. - strike price 270 expiring on 30JUN2026
Delta for 270 CE is 0.25
Historical price for 270 CE is as follows
On 10 Jun ONGC was trading at 259.35. The strike last trading price was 2.1, which was -0.15 lower than the previous day. The implied volatity was 22.92, the open interest changed by 91 which increased total open position to 2453
On 9 Jun ONGC was trading at 259.00. The strike last trading price was 2.3, which was -1.95 lower than the previous day. The implied volatity was 23.12, the open interest changed by 614 which increased total open position to 2368
On 8 Jun ONGC was trading at 264.65. The strike last trading price was 4.25, which was -0.35 lower than the previous day. The implied volatity was 23.55, the open interest changed by 181 which increased total open position to 1755
On 5 Jun ONGC was trading at 264.75. The strike last trading price was 4.55, which was -1.95 lower than the previous day. The implied volatity was 22.9, the open interest changed by 214 which increased total open position to 1575
On 4 Jun ONGC was trading at 267.55. The strike last trading price was 6.65, which was -0.25 lower than the previous day. The implied volatity was 24.7, the open interest changed by -44 which decreased total open position to 1373
On 3 Jun ONGC was trading at 267.75. The strike last trading price was 7.05, which was 1.05 higher than the previous day. The implied volatity was 25.13, the open interest changed by 91 which increased total open position to 1423
On 2 Jun ONGC was trading at 265.05. The strike last trading price was 5.9, which was -0.1 lower than the previous day. The implied volatity was 25.11, the open interest changed by 181 which increased total open position to 1333
On 1 Jun ONGC was trading at 264.30. The strike last trading price was 5.45, which was -1.55 lower than the previous day. The implied volatity was 25.21, the open interest changed by 149 which increased total open position to 1151
On 29 May ONGC was trading at 265.40. The strike last trading price was 6.9, which was -4.1 lower than the previous day. The implied volatity was 26.05, the open interest changed by 730 which increased total open position to 1004
On 27 May ONGC was trading at 274.05. The strike last trading price was 10.25, which was -12.05 lower than the previous day. The implied volatity was 23.16, the open interest changed by 102 which increased total open position to 273
On 26 May ONGC was trading at 287.50. The strike last trading price was 21.8, which was 1.7 higher than the previous day. The implied volatity was 27.94, the open interest changed by 88 which increased total open position to 168
On 25 May ONGC was trading at 284.95. The strike last trading price was 20.1, which was -5.75 lower than the previous day. The implied volatity was 28.33, the open interest changed by -1 which decreased total open position to 80
On 22 May ONGC was trading at 290.00. The strike last trading price was 25.85, which was -3.75 lower than the previous day. The implied volatity was 29.77, the open interest changed by 6 which increased total open position to 81
On 21 May ONGC was trading at 295.85. The strike last trading price was 29.6, which was -2.2 lower than the previous day. The implied volatity was 29.68, the open interest changed by 4 which increased total open position to 74
On 20 May ONGC was trading at 298.30. The strike last trading price was 31.8, which was 0.05 higher than the previous day. The implied volatity was 26.82, the open interest changed by 2 which increased total open position to 69
On 19 May ONGC was trading at 296.50. The strike last trading price was 31.75, which was 0 lower than the previous day. The implied volatity was 27.49, the open interest changed by 0 which decreased total open position to 67
On 18 May ONGC was trading at 297.20. The strike last trading price was 31.75, which was -0.75 lower than the previous day. The implied volatity was 27.49, the open interest changed by 41 which increased total open position to 67
On 15 May ONGC was trading at 299.35. The strike last trading price was 32.5, which was -1.75 lower than the previous day. The implied volatity was 26.6, the open interest changed by 1 which increased total open position to 26
On 14 May ONGC was trading at 300.90. The strike last trading price was 34.25, which was 1.25 higher than the previous day. The implied volatity was 22.32, the open interest changed by 1 which increased total open position to 25
On 13 May ONGC was trading at 297.15. The strike last trading price was 33, which was -1 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 24
On 12 May ONGC was trading at 294.50. The strike last trading price was 34, which was 16 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 7
On 11 May ONGC was trading at 281.00. The strike last trading price was 18, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 7
On 8 May ONGC was trading at 279.20. The strike last trading price was 18, which was -2.05 lower than the previous day. The implied volatity was 27.86, the open interest changed by 4 which increased total open position to 6
On 7 May ONGC was trading at 283.90. The strike last trading price was 20.05, which was 0.05 higher than the previous day. The implied volatity was 27.48, the open interest changed by 0 which decreased total open position to 1
On 6 May ONGC was trading at 280.80. The strike last trading price was 20, which was -9.1 lower than the previous day. The implied volatity was 28.96, the open interest changed by 0 which decreased total open position to 0
On 5 May ONGC was trading at 289.95. 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 4 May ONGC was trading at 292.90. 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 30 Apr ONGC was trading at 299.55. 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 29 Apr ONGC was trading at 301.40. 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 28 Apr ONGC was trading at 301.30. 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 27 Apr ONGC was trading at 285.90. 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 24 Apr ONGC was trading at 284.80. 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 23 Apr ONGC was trading at 286.25. 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 22 Apr ONGC was trading at 283.65. 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 21 Apr ONGC was trading at 283.10. 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 20 Apr ONGC was trading at 283.35. 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 Apr ONGC was trading at 284.05. 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 16 Apr ONGC was trading at 282.75. 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 15 Apr ONGC was trading at 287.60. 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 Apr ONGC was trading at 287.55. 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 10 Apr ONGC was trading at 286.50. 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 9 Apr ONGC was trading at 288.60. The strike last trading price was 29.1, 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 Apr ONGC was trading at 285.50. The strike last trading price was 29.1, 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 Apr ONGC was trading at 286.65. The strike last trading price was 29.1, 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 Apr ONGC was trading at 281.85. The strike last trading price was 29.1, 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 Apr ONGC was trading at 287.20. The strike last trading price was 29.1, 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 30-Jun-2026 (20d) 270 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.75
Vega: 0
Theta: -0.07
Gamma: 0.02383
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 10 Jun | 259.35 | 11.45 | 0 (0.00%) | 21.63 | 24 | -6 | 828 |
| 9 Jun | 259.00 | 11.45 | 3.4 (42.24%) | 20.79 | 189 | -24 | 834 |
| 8 Jun | 264.65 | 8.05 | -0.4 (-4.73%) | 21.31 | 461 | -52 | 859 |
| 5 Jun | 264.75 | 9 | 2 (28.57%) | 21.89 | 449 | -34 | 911 |
| 4 Jun | 267.55 | 6 | -1 (-14.29%) | 20.24 | 746 | 67 | 946 |
| 3 Jun | 267.75 | 6.35 | -2 (-23.95%) | 20.55 | 737 | -46 | 878 |
| 2 Jun | 265.05 | 8.2 | -1.55 (-15.90%) | 21.11 | 526 | -48 | 924 |
| 1 Jun | 264.30 | 10 | 1.7 (20.48%) | 24.49 | 674 | -57 | 972 |
| 29 May | 265.40 | 8.3 | 3 (56.60%) | 21.31 | 3,690 | 127 | 1,038 |
| 27 May | 274.05 | 5.65 | 3.05 (117.31%) | 23.45 | 3,736 | 520 | 911 |
| 26 May | 287.50 | 2.65 | -0.35 (-11.67%) | 26.47 | 372 | 62 | 388 |
| 25 May | 284.95 | 3 | 0.65 (27.66%) | 25.54 | 433 | 123 | 326 |
| 22 May | 290.00 | 2.25 | 0.4 (21.62%) | 25.78 | 116 | 34 | 204 |
| 21 May | 295.85 | 1.8 | -0.2 (-10.00%) | 27.09 | 54 | 25 | 175 |
| 20 May | 298.30 | 1.7 | -0.3 (-15.00%) | 28.2 | 90 | 19 | 151 |
| 19 May | 296.50 | 1.95 | -0.05 (-2.50%) | 27.83 | 34 | 18 | 132 |
| 18 May | 297.20 | 2.25 | 0.25 (12.50%) | 28.94 | 32 | 7 | 109 |
| 15 May | 299.35 | 1.85 | -0.05 (-2.63%) | 27.9 | 28 | 15 | 102 |
| 14 May | 300.90 | 1.9 | -0.55 (-22.45%) | 29.06 | 35 | 15 | 86 |
| 13 May | 297.15 | 2.45 | -0.45 (-15.52%) | 0 | 15 | 8 | 71 |
| 12 May | 294.50 | 2.9 | -2.45 (-45.79%) | 0 | 57 | 2 | 64 |
| 11 May | 281.00 | 5.1 | -0.2 (-3.77%) | 0 | 40 | 17 | 62 |
| 8 May | 279.20 | 5.3 | 0.1 (1.92%) | 24.17 | 9 | 1 | 44 |
| 7 May | 283.90 | 5.2 | -0.3 (-5.45%) | 26.38 | 4 | -1 | 42 |
| 6 May | 280.80 | 5.5 | 1.2 (27.91%) | 25.07 | 38 | 23 | 42 |
| 5 May | 289.95 | 4.3 | 1.5 (53.57%) | 27.51 | 15 | 11 | 18 |
| 4 May | 292.90 | 2.8 | 0 (0.00%) | - | 0 | 0 | 7 |
| 30 Apr | 299.55 | 2.8 | 0 (0.00%) | 28.88 | 1 | 0 | 7 |
| 29 Apr | 301.40 | 2.8 | -0.2 (-6.67%) | 28.74 | 7 | 1 | 6 |
| 28 Apr | 301.30 | 3.05 | -3.35 (-52.34%) | 29.4 | 3 | 0 | 4 |
| 27 Apr | 285.90 | 6.4 | -2.6 (-28.89%) | - | 0 | 0 | 4 |
| 24 Apr | 284.80 | 6.4 | -2.6 (-28.89%) | - | 0 | 0 | 4 |
| 23 Apr | 286.25 | 6.4 | -2.6 (-28.89%) | - | 0 | 0 | 4 |
| 22 Apr | 283.65 | 6.4 | -2.6 (-28.89%) | - | 0 | 0 | 4 |
| 21 Apr | 283.10 | 6.4 | -2.6 (-28.89%) | - | 0 | 0 | 4 |
| 20 Apr | 283.35 | 6.4 | -2.6 (-28.89%) | - | 0 | 0 | 4 |
| 17 Apr | 284.05 | 6.4 | -2.6 (-28.89%) | 26.3 | 0 | 0 | 4 |
| 16 Apr | 282.75 | 6.4 | 0 (0.00%) | 26.3 | 1 | 0 | 3 |
| 15 Apr | 287.60 | 6.4 | -3.2 (-33.33%) | 28.54 | 37 | 3 | 3 |
| 13 Apr | 287.55 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 286.50 | 0 | 0 (0.00%) | 6.02 | 0 | 0 | 0 |
| 9 Apr | 288.60 | 9.6 | 0 (0.00%) | 5.64 | 0 | 0 | 0 |
| 8 Apr | 285.50 | 9.6 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 286.65 | 9.6 | 0 (0.00%) | 4.78 | 0 | 0 | 0 |
| 6 Apr | 281.85 | 9.6 | 0 (0.00%) | 5.04 | 0 | 0 | 0 |
| 2 Apr | 287.20 | 9.6 | 0 (0.00%) | 5.15 | 0 | 0 | 0 |
For Oil And Natural Gas Corp. - strike price 270 expiring on 30JUN2026
Delta for 270 PE is -0.75
Historical price for 270 PE is as follows
On 10 Jun ONGC was trading at 259.35. The strike last trading price was 11.45, which was 0 lower than the previous day. The implied volatity was 21.63, the open interest changed by -6 which decreased total open position to 828
On 9 Jun ONGC was trading at 259.00. The strike last trading price was 11.45, which was 3.4 higher than the previous day. The implied volatity was 20.79, the open interest changed by -24 which decreased total open position to 834
On 8 Jun ONGC was trading at 264.65. The strike last trading price was 8.05, which was -0.4 lower than the previous day. The implied volatity was 21.31, the open interest changed by -52 which decreased total open position to 859
On 5 Jun ONGC was trading at 264.75. The strike last trading price was 9, which was 2 higher than the previous day. The implied volatity was 21.89, the open interest changed by -34 which decreased total open position to 911
On 4 Jun ONGC was trading at 267.55. The strike last trading price was 6, which was -1 lower than the previous day. The implied volatity was 20.24, the open interest changed by 67 which increased total open position to 946
On 3 Jun ONGC was trading at 267.75. The strike last trading price was 6.35, which was -2 lower than the previous day. The implied volatity was 20.55, the open interest changed by -46 which decreased total open position to 878
On 2 Jun ONGC was trading at 265.05. The strike last trading price was 8.2, which was -1.55 lower than the previous day. The implied volatity was 21.11, the open interest changed by -48 which decreased total open position to 924
On 1 Jun ONGC was trading at 264.30. The strike last trading price was 10, which was 1.7 higher than the previous day. The implied volatity was 24.49, the open interest changed by -57 which decreased total open position to 972
On 29 May ONGC was trading at 265.40. The strike last trading price was 8.3, which was 3 higher than the previous day. The implied volatity was 21.31, the open interest changed by 127 which increased total open position to 1038
On 27 May ONGC was trading at 274.05. The strike last trading price was 5.65, which was 3.05 higher than the previous day. The implied volatity was 23.45, the open interest changed by 520 which increased total open position to 911
On 26 May ONGC was trading at 287.50. The strike last trading price was 2.65, which was -0.35 lower than the previous day. The implied volatity was 26.47, the open interest changed by 62 which increased total open position to 388
On 25 May ONGC was trading at 284.95. The strike last trading price was 3, which was 0.65 higher than the previous day. The implied volatity was 25.54, the open interest changed by 123 which increased total open position to 326
On 22 May ONGC was trading at 290.00. The strike last trading price was 2.25, which was 0.4 higher than the previous day. The implied volatity was 25.78, the open interest changed by 34 which increased total open position to 204
On 21 May ONGC was trading at 295.85. The strike last trading price was 1.8, which was -0.2 lower than the previous day. The implied volatity was 27.09, the open interest changed by 25 which increased total open position to 175
On 20 May ONGC was trading at 298.30. The strike last trading price was 1.7, which was -0.3 lower than the previous day. The implied volatity was 28.2, the open interest changed by 19 which increased total open position to 151
On 19 May ONGC was trading at 296.50. The strike last trading price was 1.95, which was -0.05 lower than the previous day. The implied volatity was 27.83, the open interest changed by 18 which increased total open position to 132
On 18 May ONGC was trading at 297.20. The strike last trading price was 2.25, which was 0.25 higher than the previous day. The implied volatity was 28.94, the open interest changed by 7 which increased total open position to 109
On 15 May ONGC was trading at 299.35. The strike last trading price was 1.85, which was -0.05 lower than the previous day. The implied volatity was 27.9, the open interest changed by 15 which increased total open position to 102
On 14 May ONGC was trading at 300.90. The strike last trading price was 1.9, which was -0.55 lower than the previous day. The implied volatity was 29.06, the open interest changed by 15 which increased total open position to 86
On 13 May ONGC was trading at 297.15. The strike last trading price was 2.45, which was -0.45 lower than the previous day. The implied volatity was 0, the open interest changed by 8 which increased total open position to 71
On 12 May ONGC was trading at 294.50. The strike last trading price was 2.9, which was -2.45 lower than the previous day. The implied volatity was 0, the open interest changed by 2 which increased total open position to 64
On 11 May ONGC was trading at 281.00. The strike last trading price was 5.1, which was -0.2 lower than the previous day. The implied volatity was 0, the open interest changed by 17 which increased total open position to 62
On 8 May ONGC was trading at 279.20. The strike last trading price was 5.3, which was 0.1 higher than the previous day. The implied volatity was 24.17, the open interest changed by 1 which increased total open position to 44
On 7 May ONGC was trading at 283.90. The strike last trading price was 5.2, which was -0.3 lower than the previous day. The implied volatity was 26.38, the open interest changed by -1 which decreased total open position to 42
On 6 May ONGC was trading at 280.80. The strike last trading price was 5.5, which was 1.2 higher than the previous day. The implied volatity was 25.07, the open interest changed by 23 which increased total open position to 42
On 5 May ONGC was trading at 289.95. The strike last trading price was 4.3, which was 1.5 higher than the previous day. The implied volatity was 27.51, the open interest changed by 11 which increased total open position to 18
On 4 May ONGC was trading at 292.90. The strike last trading price was 2.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 30 Apr ONGC was trading at 299.55. The strike last trading price was 2.8, which was 0 lower than the previous day. The implied volatity was 28.88, the open interest changed by 0 which decreased total open position to 7
On 29 Apr ONGC was trading at 301.40. The strike last trading price was 2.8, which was -0.2 lower than the previous day. The implied volatity was 28.74, the open interest changed by 1 which increased total open position to 6
On 28 Apr ONGC was trading at 301.30. The strike last trading price was 3.05, which was -3.35 lower than the previous day. The implied volatity was 29.4, the open interest changed by 0 which decreased total open position to 4
On 27 Apr ONGC was trading at 285.90. The strike last trading price was 6.4, which was -2.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 24 Apr ONGC was trading at 284.80. The strike last trading price was 6.4, which was -2.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 23 Apr ONGC was trading at 286.25. The strike last trading price was 6.4, which was -2.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 22 Apr ONGC was trading at 283.65. The strike last trading price was 6.4, which was -2.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 21 Apr ONGC was trading at 283.10. The strike last trading price was 6.4, which was -2.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 20 Apr ONGC was trading at 283.35. The strike last trading price was 6.4, which was -2.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 17 Apr ONGC was trading at 284.05. The strike last trading price was 6.4, which was -2.6 lower than the previous day. The implied volatity was 26.3, the open interest changed by 0 which decreased total open position to 4
On 16 Apr ONGC was trading at 282.75. The strike last trading price was 6.4, which was 0 lower than the previous day. The implied volatity was 26.3, the open interest changed by 0 which decreased total open position to 3
On 15 Apr ONGC was trading at 287.60. The strike last trading price was 6.4, which was -3.2 lower than the previous day. The implied volatity was 28.54, the open interest changed by 3 which increased total open position to 3
On 13 Apr ONGC was trading at 287.55. 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 10 Apr ONGC was trading at 286.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.02, the open interest changed by 0 which decreased total open position to 0
On 9 Apr ONGC was trading at 288.60. The strike last trading price was 9.6, which was 0 lower than the previous day. The implied volatity was 5.64, the open interest changed by 0 which decreased total open position to 0
On 8 Apr ONGC was trading at 285.50. The strike last trading price was 9.6, 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 Apr ONGC was trading at 286.65. The strike last trading price was 9.6, which was 0 lower than the previous day. The implied volatity was 4.78, the open interest changed by 0 which decreased total open position to 0
On 6 Apr ONGC was trading at 281.85. The strike last trading price was 9.6, which was 0 lower than the previous day. The implied volatity was 5.04, the open interest changed by 0 which decreased total open position to 0
On 2 Apr ONGC was trading at 287.20. The strike last trading price was 9.6, which was 0 lower than the previous day. The implied volatity was 5.15, the open interest changed by 0 which decreased total open position to 0
