ONGC
Oil And Natural Gas Corp.
Historical option data for ONGC
16 Sep 2024 04:12 PM IST
| ONGC 300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 292.50 | 3.15 | 0.00 | 1,40,27,475 | -4,46,600 | 1,21,92,950 | ||||
| 13 Sept | 291.45 | 3.15 | -0.75 | 1,92,59,625 | 20,65,525 | 1,26,37,625 | ||||
| 12 Sept | 294.05 | 3.9 | 1.10 | 3,04,24,625 | -17,20,950 | 1,05,83,650 | ||||
|
|
||||||||||
| 11 Sept | 285.30 | 2.8 | -3.35 | 3,09,42,450 | 43,90,925 | 1,22,96,900 | ||||
| 10 Sept | 295.60 | 6.15 | -2.40 | 1,59,60,175 | 27,75,850 | 78,92,500 | ||||
| 9 Sept | 298.90 | 8.55 | -6.20 | 2,75,52,525 | 41,56,075 | 51,87,875 | ||||
| 6 Sept | 308.80 | 14.75 | -2.10 | 23,94,700 | 2,25,225 | 10,35,650 | ||||
| 5 Sept | 311.40 | 16.85 | -2.25 | 3,92,700 | 26,950 | 8,08,500 | ||||
| 4 Sept | 314.40 | 19.1 | -6.35 | 14,63,000 | 3,04,150 | 7,83,475 | ||||
| 3 Sept | 322.20 | 25.45 | -4.50 | 1,67,475 | 21,175 | 4,79,325 | ||||
| 2 Sept | 326.20 | 29.95 | -4.65 | 1,13,575 | 44,275 | 4,60,075 | ||||
| 30 Aug | 330.75 | 34.6 | 0.60 | 1,73,250 | 13,475 | 4,46,600 | ||||
| 29 Aug | 329.60 | 34 | 3.00 | 3,56,125 | 1,59,775 | 4,35,050 | ||||
| 28 Aug | 327.80 | 31 | -1.50 | 1,15,500 | 48,125 | 2,75,275 | ||||
| 27 Aug | 328.85 | 32.5 | -0.30 | 1,75,175 | 17,325 | 2,29,075 | ||||
| 26 Aug | 327.85 | 32.8 | 7.30 | 2,92,600 | 67,375 | 2,13,675 | ||||
| 23 Aug | 318.90 | 25.5 | -1.55 | 78,925 | 32,725 | 1,44,375 | ||||
| 22 Aug | 324.35 | 27.05 | -3.45 | 84,700 | 32,725 | 1,09,725 | ||||
| 21 Aug | 327.70 | 30.5 | -3.40 | 25,025 | 9,625 | 77,000 | ||||
| 20 Aug | 330.10 | 33.9 | -4.10 | 34,650 | 3,850 | 67,375 | ||||
| 19 Aug | 335.30 | 38 | 4.00 | 38,500 | 28,875 | 59,675 | ||||
| 16 Aug | 329.60 | 34 | -3.80 | 3,850 | 0 | 26,950 | ||||
| 14 Aug | 328.15 | 37.8 | -6.45 | 7,700 | 1,925 | 25,025 | ||||
| 13 Aug | 335.90 | 44.25 | 0.00 | 0 | 3,850 | 0 | ||||
| 12 Aug | 341.30 | 44.25 | 7.95 | 3,850 | 0 | 19,250 | ||||
| 9 Aug | 332.55 | 36.3 | 3.95 | 3,850 | 1,925 | 17,325 | ||||
| 8 Aug | 322.70 | 32.35 | -2.30 | 5,775 | 0 | 0 | ||||
| 7 Aug | 329.10 | 34.65 | 14.15 | 28,875 | -9,625 | 11,550 | ||||
| 6 Aug | 306.10 | 20.5 | -4.60 | 13,475 | 1,925 | 13,475 | ||||
| 5 Aug | 310.25 | 25.1 | -22.70 | 7,700 | 5,775 | 11,550 | ||||
| 2 Aug | 330.10 | 47.8 | 0.00 | 0 | 5,775 | 0 | ||||
| 1 Aug | 341.75 | 47.8 | 34.80 | 5,775 | 0 | 0 | ||||
| 31 Jul | 334.20 | 13 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 331.90 | 13 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 332.90 | 13 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 331.60 | 13 | 0.00 | 0 | 0 | 0 | ||||
| 25 Jul | 335.80 | 13 | 0.00 | 0 | 0 | 0 | ||||
| 24 Jul | 319.55 | 13 | 0.00 | 0 | 0 | 0 | ||||
| 23 Jul | 314.15 | 13 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 320.80 | 13 | 0.00 | 0 | 0 | 0 | ||||
| 19 Jul | 319.65 | 13 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 331.70 | 13 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 322.65 | 13 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 322.50 | 13 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 307.10 | 13 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 304.75 | 13 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 298.15 | 13 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 297.45 | 13 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 288.20 | 13 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 277.05 | 13 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 274.70 | 13 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 274.85 | 13 | 0 | 0 | 0 | |||||
For Oil And Natural Gas Corp. - strike price 300 expiring on 26SEP2024
Delta for 300 CE is -
Historical price for 300 CE is as follows
On 16 Sept ONGC was trading at 292.50. The strike last trading price was 3.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -446600 which decreased total open position to 12192950
On 13 Sept ONGC was trading at 291.45. The strike last trading price was 3.15, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 2065525 which increased total open position to 12637625
On 12 Sept ONGC was trading at 294.05. The strike last trading price was 3.9, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by -1720950 which decreased total open position to 10583650
On 11 Sept ONGC was trading at 285.30. The strike last trading price was 2.8, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 4390925 which increased total open position to 12296900
On 10 Sept ONGC was trading at 295.60. The strike last trading price was 6.15, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 2775850 which increased total open position to 7892500
On 9 Sept ONGC was trading at 298.90. The strike last trading price was 8.55, which was -6.20 lower than the previous day. The implied volatity was -, the open interest changed by 4156075 which increased total open position to 5187875
On 6 Sept ONGC was trading at 308.80. The strike last trading price was 14.75, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 225225 which increased total open position to 1035650
On 5 Sept ONGC was trading at 311.40. The strike last trading price was 16.85, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 26950 which increased total open position to 808500
On 4 Sept ONGC was trading at 314.40. The strike last trading price was 19.1, which was -6.35 lower than the previous day. The implied volatity was -, the open interest changed by 304150 which increased total open position to 783475
On 3 Sept ONGC was trading at 322.20. The strike last trading price was 25.45, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by 21175 which increased total open position to 479325
On 2 Sept ONGC was trading at 326.20. The strike last trading price was 29.95, which was -4.65 lower than the previous day. The implied volatity was -, the open interest changed by 44275 which increased total open position to 460075
On 30 Aug ONGC was trading at 330.75. The strike last trading price was 34.6, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 13475 which increased total open position to 446600
On 29 Aug ONGC was trading at 329.60. The strike last trading price was 34, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 159775 which increased total open position to 435050
On 28 Aug ONGC was trading at 327.80. The strike last trading price was 31, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 48125 which increased total open position to 275275
On 27 Aug ONGC was trading at 328.85. The strike last trading price was 32.5, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 17325 which increased total open position to 229075
On 26 Aug ONGC was trading at 327.85. The strike last trading price was 32.8, which was 7.30 higher than the previous day. The implied volatity was -, the open interest changed by 67375 which increased total open position to 213675
On 23 Aug ONGC was trading at 318.90. The strike last trading price was 25.5, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 32725 which increased total open position to 144375
On 22 Aug ONGC was trading at 324.35. The strike last trading price was 27.05, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 32725 which increased total open position to 109725
On 21 Aug ONGC was trading at 327.70. The strike last trading price was 30.5, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by 9625 which increased total open position to 77000
On 20 Aug ONGC was trading at 330.10. The strike last trading price was 33.9, which was -4.10 lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 67375
On 19 Aug ONGC was trading at 335.30. The strike last trading price was 38, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 28875 which increased total open position to 59675
On 16 Aug ONGC was trading at 329.60. The strike last trading price was 34, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26950
On 14 Aug ONGC was trading at 328.15. The strike last trading price was 37.8, which was -6.45 lower than the previous day. The implied volatity was -, the open interest changed by 1925 which increased total open position to 25025
On 13 Aug ONGC was trading at 335.90. The strike last trading price was 44.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 0
On 12 Aug ONGC was trading at 341.30. The strike last trading price was 44.25, which was 7.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19250
On 9 Aug ONGC was trading at 332.55. The strike last trading price was 36.3, which was 3.95 higher than the previous day. The implied volatity was -, the open interest changed by 1925 which increased total open position to 17325
On 8 Aug ONGC was trading at 322.70. The strike last trading price was 32.35, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Aug ONGC was trading at 329.10. The strike last trading price was 34.65, which was 14.15 higher than the previous day. The implied volatity was -, the open interest changed by -9625 which decreased total open position to 11550
On 6 Aug ONGC was trading at 306.10. The strike last trading price was 20.5, which was -4.60 lower than the previous day. The implied volatity was -, the open interest changed by 1925 which increased total open position to 13475
On 5 Aug ONGC was trading at 310.25. The strike last trading price was 25.1, which was -22.70 lower than the previous day. The implied volatity was -, the open interest changed by 5775 which increased total open position to 11550
On 2 Aug ONGC was trading at 330.10. The strike last trading price was 47.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 5775 which increased total open position to 0
On 1 Aug ONGC was trading at 341.75. The strike last trading price was 47.8, which was 34.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Jul ONGC was trading at 334.20. The strike last trading price was 13, 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 30 Jul ONGC was trading at 331.90. The strike last trading price was 13, 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 29 Jul ONGC was trading at 332.90. The strike last trading price was 13, 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 26 Jul ONGC was trading at 331.60. The strike last trading price was 13, 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 25 Jul ONGC was trading at 335.80. The strike last trading price was 13, 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 24 Jul ONGC was trading at 319.55. The strike last trading price was 13, 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 23 Jul ONGC was trading at 314.15. The strike last trading price was 13, 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 22 Jul ONGC was trading at 320.80. The strike last trading price was 13, 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 19 Jul ONGC was trading at 319.65. The strike last trading price was 13, 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 18 Jul ONGC was trading at 331.70. The strike last trading price was 13, 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 16 Jul ONGC was trading at 322.65. The strike last trading price was 13, 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 15 Jul ONGC was trading at 322.50. The strike last trading price was 13, 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 12 Jul ONGC was trading at 307.10. The strike last trading price was 13, 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 11 Jul ONGC was trading at 304.75. The strike last trading price was 13, 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 10 Jul ONGC was trading at 298.15. The strike last trading price was 13, 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 9 Jul ONGC was trading at 297.45. The strike last trading price was 13, 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 5 Jul ONGC was trading at 288.20. The strike last trading price was 13, 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 4 Jul ONGC was trading at 277.05. The strike last trading price was 13, 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 3 Jul ONGC was trading at 274.70. The strike last trading price was 13, 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 2 Jul ONGC was trading at 274.85. The strike last trading price was 13, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| ONGC 300 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 292.50 | 9.35 | -1.40 | 20,67,450 | -1,02,025 | 48,58,700 |
| 13 Sept | 291.45 | 10.75 | 0.45 | 39,71,275 | -1,52,075 | 49,60,725 |
| 12 Sept | 294.05 | 10.3 | -5.70 | 45,29,525 | -25,025 | 51,35,900 |
| 11 Sept | 285.30 | 16 | 6.10 | 54,70,850 | -7,33,425 | 51,82,100 |
| 10 Sept | 295.60 | 9.9 | 1.45 | 62,21,600 | 3,34,950 | 59,19,375 |
| 9 Sept | 298.90 | 8.45 | 3.30 | 2,07,63,050 | 8,16,200 | 55,72,875 |
| 6 Sept | 308.80 | 5.15 | 1.30 | 86,77,900 | 2,65,650 | 47,75,925 |
| 5 Sept | 311.40 | 3.85 | 0.40 | 30,22,250 | 57,750 | 45,16,050 |
| 4 Sept | 314.40 | 3.45 | 1.50 | 69,20,375 | 14,43,750 | 44,67,925 |
| 3 Sept | 322.20 | 1.95 | 0.15 | 8,93,200 | -71,225 | 30,29,950 |
| 2 Sept | 326.20 | 1.8 | 0.20 | 10,16,400 | -32,725 | 31,05,025 |
| 30 Aug | 330.75 | 1.6 | -0.45 | 18,17,200 | 25,025 | 31,43,525 |
| 29 Aug | 329.60 | 2.05 | -0.15 | 16,07,375 | 2,42,550 | 31,20,425 |
| 28 Aug | 327.80 | 2.2 | 0.20 | 10,70,300 | 1,50,150 | 28,79,800 |
| 27 Aug | 328.85 | 2 | -0.30 | 11,80,025 | -1,25,125 | 27,29,650 |
| 26 Aug | 327.85 | 2.3 | -1.80 | 17,63,300 | 3,46,500 | 28,49,000 |
| 23 Aug | 318.90 | 4.1 | 0.70 | 11,62,700 | 4,15,800 | 25,02,500 |
| 22 Aug | 324.35 | 3.4 | 0.35 | 13,20,550 | 5,77,500 | 20,82,850 |
| 21 Aug | 327.70 | 3.05 | 0.05 | 6,69,900 | 3,00,300 | 15,01,500 |
| 20 Aug | 330.10 | 3 | 0.40 | 6,12,150 | 1,28,975 | 12,01,200 |
| 19 Aug | 335.30 | 2.6 | -1.25 | 10,95,325 | 5,13,975 | 10,70,300 |
| 16 Aug | 329.60 | 3.85 | -0.95 | 1,63,625 | 57,750 | 5,54,400 |
| 14 Aug | 328.15 | 4.8 | 0.40 | 2,46,400 | 11,550 | 4,98,575 |
| 13 Aug | 335.90 | 4.4 | 1.40 | 3,09,925 | -15,400 | 4,69,700 |
| 12 Aug | 341.30 | 3 | -1.40 | 3,08,000 | 0 | 4,83,175 |
| 9 Aug | 332.55 | 4.4 | -1.95 | 2,00,200 | -9,625 | 4,81,250 |
| 8 Aug | 322.70 | 6.35 | 0.85 | 57,750 | 15,400 | 4,90,875 |
| 7 Aug | 329.10 | 5.5 | -6.80 | 2,56,025 | 26,950 | 4,75,475 |
| 6 Aug | 306.10 | 12.3 | -0.20 | 2,05,975 | 80,850 | 4,48,525 |
| 5 Aug | 310.25 | 12.5 | 7.25 | 4,67,775 | 1,52,075 | 3,67,675 |
| 2 Aug | 330.10 | 5.25 | 1.75 | 1,15,500 | 59,675 | 2,15,600 |
| 1 Aug | 341.75 | 3.5 | -0.90 | 94,325 | 5,775 | 1,57,850 |
| 31 Jul | 334.20 | 4.4 | -0.40 | 59,675 | 23,100 | 1,48,225 |
| 30 Jul | 331.90 | 4.8 | 0.20 | 59,675 | 42,350 | 1,27,050 |
| 29 Jul | 332.90 | 4.6 | 0.20 | 88,550 | 42,350 | 84,700 |
| 26 Jul | 331.60 | 4.4 | -1.20 | 42,350 | 34,650 | 42,350 |
| 25 Jul | 335.80 | 5.6 | -7.40 | 5,775 | 7,700 | 7,700 |
| 24 Jul | 319.55 | 13 | 0.00 | 0 | 1,925 | 0 |
| 23 Jul | 314.15 | 13 | 4.00 | 3,850 | 1,925 | 1,925 |
| 22 Jul | 320.80 | 9 | 0.00 | 0 | 0 | 0 |
| 19 Jul | 319.65 | 9 | -31.10 | 1,925 | 0 | 0 |
| 18 Jul | 331.70 | 40.1 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 322.65 | 40.1 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 322.50 | 40.1 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 307.10 | 40.1 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 304.75 | 40.1 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 298.15 | 40.1 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 297.45 | 40.1 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 288.20 | 40.1 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 277.05 | 40.1 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 274.70 | 40.1 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 274.85 | 40.1 | 0 | 0 | 0 | |
For Oil And Natural Gas Corp. - strike price 300 expiring on 26SEP2024
Delta for 300 PE is -
Historical price for 300 PE is as follows
On 16 Sept ONGC was trading at 292.50. The strike last trading price was 9.35, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by -102025 which decreased total open position to 4858700
On 13 Sept ONGC was trading at 291.45. The strike last trading price was 10.75, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by -152075 which decreased total open position to 4960725
On 12 Sept ONGC was trading at 294.05. The strike last trading price was 10.3, which was -5.70 lower than the previous day. The implied volatity was -, the open interest changed by -25025 which decreased total open position to 5135900
On 11 Sept ONGC was trading at 285.30. The strike last trading price was 16, which was 6.10 higher than the previous day. The implied volatity was -, the open interest changed by -733425 which decreased total open position to 5182100
On 10 Sept ONGC was trading at 295.60. The strike last trading price was 9.9, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 334950 which increased total open position to 5919375
On 9 Sept ONGC was trading at 298.90. The strike last trading price was 8.45, which was 3.30 higher than the previous day. The implied volatity was -, the open interest changed by 816200 which increased total open position to 5572875
On 6 Sept ONGC was trading at 308.80. The strike last trading price was 5.15, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 265650 which increased total open position to 4775925
On 5 Sept ONGC was trading at 311.40. The strike last trading price was 3.85, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 57750 which increased total open position to 4516050
On 4 Sept ONGC was trading at 314.40. The strike last trading price was 3.45, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 1443750 which increased total open position to 4467925
On 3 Sept ONGC was trading at 322.20. The strike last trading price was 1.95, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -71225 which decreased total open position to 3029950
On 2 Sept ONGC was trading at 326.20. The strike last trading price was 1.8, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -32725 which decreased total open position to 3105025
On 30 Aug ONGC was trading at 330.75. The strike last trading price was 1.6, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 25025 which increased total open position to 3143525
On 29 Aug ONGC was trading at 329.60. The strike last trading price was 2.05, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 242550 which increased total open position to 3120425
On 28 Aug ONGC was trading at 327.80. The strike last trading price was 2.2, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 150150 which increased total open position to 2879800
On 27 Aug ONGC was trading at 328.85. The strike last trading price was 2, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -125125 which decreased total open position to 2729650
On 26 Aug ONGC was trading at 327.85. The strike last trading price was 2.3, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 346500 which increased total open position to 2849000
On 23 Aug ONGC was trading at 318.90. The strike last trading price was 4.1, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 415800 which increased total open position to 2502500
On 22 Aug ONGC was trading at 324.35. The strike last trading price was 3.4, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 577500 which increased total open position to 2082850
On 21 Aug ONGC was trading at 327.70. The strike last trading price was 3.05, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 300300 which increased total open position to 1501500
On 20 Aug ONGC was trading at 330.10. The strike last trading price was 3, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 128975 which increased total open position to 1201200
On 19 Aug ONGC was trading at 335.30. The strike last trading price was 2.6, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 513975 which increased total open position to 1070300
On 16 Aug ONGC was trading at 329.60. The strike last trading price was 3.85, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 57750 which increased total open position to 554400
On 14 Aug ONGC was trading at 328.15. The strike last trading price was 4.8, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 11550 which increased total open position to 498575
On 13 Aug ONGC was trading at 335.90. The strike last trading price was 4.4, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by -15400 which decreased total open position to 469700
On 12 Aug ONGC was trading at 341.30. The strike last trading price was 3, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 483175
On 9 Aug ONGC was trading at 332.55. The strike last trading price was 4.4, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by -9625 which decreased total open position to 481250
On 8 Aug ONGC was trading at 322.70. The strike last trading price was 6.35, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 15400 which increased total open position to 490875
On 7 Aug ONGC was trading at 329.10. The strike last trading price was 5.5, which was -6.80 lower than the previous day. The implied volatity was -, the open interest changed by 26950 which increased total open position to 475475
On 6 Aug ONGC was trading at 306.10. The strike last trading price was 12.3, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 80850 which increased total open position to 448525
On 5 Aug ONGC was trading at 310.25. The strike last trading price was 12.5, which was 7.25 higher than the previous day. The implied volatity was -, the open interest changed by 152075 which increased total open position to 367675
On 2 Aug ONGC was trading at 330.10. The strike last trading price was 5.25, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 59675 which increased total open position to 215600
On 1 Aug ONGC was trading at 341.75. The strike last trading price was 3.5, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 5775 which increased total open position to 157850
On 31 Jul ONGC was trading at 334.20. The strike last trading price was 4.4, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 23100 which increased total open position to 148225
On 30 Jul ONGC was trading at 331.90. The strike last trading price was 4.8, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 42350 which increased total open position to 127050
On 29 Jul ONGC was trading at 332.90. The strike last trading price was 4.6, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 42350 which increased total open position to 84700
On 26 Jul ONGC was trading at 331.60. The strike last trading price was 4.4, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 34650 which increased total open position to 42350
On 25 Jul ONGC was trading at 335.80. The strike last trading price was 5.6, which was -7.40 lower than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 7700
On 24 Jul ONGC was trading at 319.55. The strike last trading price was 13, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1925 which increased total open position to 0
On 23 Jul ONGC was trading at 314.15. The strike last trading price was 13, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 1925 which increased total open position to 1925
On 22 Jul ONGC was trading at 320.80. The strike last trading price was 9, 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 19 Jul ONGC was trading at 319.65. The strike last trading price was 9, which was -31.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Jul ONGC was trading at 331.70. The strike last trading price was 40.1, 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 16 Jul ONGC was trading at 322.65. The strike last trading price was 40.1, 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 15 Jul ONGC was trading at 322.50. The strike last trading price was 40.1, 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 12 Jul ONGC was trading at 307.10. The strike last trading price was 40.1, 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 11 Jul ONGC was trading at 304.75. The strike last trading price was 40.1, 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 10 Jul ONGC was trading at 298.15. The strike last trading price was 40.1, 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 9 Jul ONGC was trading at 297.45. The strike last trading price was 40.1, 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 5 Jul ONGC was trading at 288.20. The strike last trading price was 40.1, 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 4 Jul ONGC was trading at 277.05. The strike last trading price was 40.1, 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 3 Jul ONGC was trading at 274.70. The strike last trading price was 40.1, 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 2 Jul ONGC was trading at 274.85. The strike last trading price was 40.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0