NATURALGAS
Natural Gas
Historical option data for NATURALGAS
18 Sep 2024 11:40 PM IST
| NATURALGAS 150 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 0.00 | 42.5 | -11.15 | 3 | 0 | 1,43,750 | ||||
| 17 Sept | 0.00 | 53.65 | 3.95 | 10 | 1,43,750 | 1,43,750 | ||||
| 16 Sept | 0.00 | 49.7 | 3.95 | 7 | 5,000 | 0 | ||||
| 13 Sept | 0.00 | 45.75 | -3.95 | 15 | 5,000 | 1,40,000 | ||||
| 12 Sept | 0.00 | 49.7 | 7.20 | 40 | 3,750 | 1,35,000 | ||||
| 11 Sept | 0.00 | 42.5 | 3.65 | 12 | -6,250 | 1,31,250 | ||||
| 10 Sept | 0.00 | 38.85 | 5.90 | 28 | -5,000 | 1,37,500 | ||||
| 9 Sept | 0.00 | 32.95 | -6.90 | 139 | -7,500 | 1,42,500 | ||||
| 6 Sept | 0.00 | 39.85 | -0.95 | 27 | -2,500 | 1,50,000 | ||||
| 5 Sept | 0.00 | 40.8 | 9.05 | 105 | 22,500 | 1,52,500 | ||||
| 4 Sept | 0.00 | 31.75 | -2.30 | 98 | -2,500 | 1,30,000 | ||||
| 3 Sept | 0.00 | 34.05 | -1.95 | 128 | -15,000 | 1,32,500 | ||||
| 2 Sept | 0.00 | 36 | 5.85 | 122 | 16,250 | 1,47,500 | ||||
| 30 Aug | 0.00 | 30.15 | -0.90 | 57 | -1,250 | 1,31,250 | ||||
| 29 Aug | 0.00 | 31.05 | 0.90 | 191 | -1,250 | 1,32,500 | ||||
| 28 Aug | 0.00 | 30.15 | 2.95 | 382 | 1,250 | 1,33,750 | ||||
| 27 Aug | 0.00 | 27.2 | -5.05 | 141 | 13,750 | 1,32,500 | ||||
| 26 Aug | 0.00 | 32.25 | -2.65 | 40 | 1,18,657 | 1,18,750 | ||||
|
|
||||||||||
| 23 Aug | 0.00 | 34.9 | 34.90 | 102 | 1,16,250 | 1,16,250 | ||||
| 22 Aug | 0.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 0.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 0.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 0.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 0.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 0.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 0.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 0.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 0.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 0.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 0.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 0.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 0.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 0.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 0.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 0.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 0.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 1 Jul | 0.00 | 0 | 0 | 0 | 0 | |||||
For Natural Gas - strike price 150 expiring on 23SEP2024
Delta for 150 CE is -
Historical price for 150 CE is as follows
On 18 Sept NATURALGAS was trading at 0.00. The strike last trading price was 42.5, which was -11.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 143750
On 17 Sept NATURALGAS was trading at 0.00. The strike last trading price was 53.65, which was 3.95 higher than the previous day. The implied volatity was -, the open interest changed by 143750 which increased total open position to 143750
On 16 Sept NATURALGAS was trading at 0.00. The strike last trading price was 49.7, which was 3.95 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 0
On 13 Sept NATURALGAS was trading at 0.00. The strike last trading price was 45.75, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 140000
On 12 Sept NATURALGAS was trading at 0.00. The strike last trading price was 49.7, which was 7.20 higher than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 135000
On 11 Sept NATURALGAS was trading at 0.00. The strike last trading price was 42.5, which was 3.65 higher than the previous day. The implied volatity was -, the open interest changed by -6250 which decreased total open position to 131250
On 10 Sept NATURALGAS was trading at 0.00. The strike last trading price was 38.85, which was 5.90 higher than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 137500
On 9 Sept NATURALGAS was trading at 0.00. The strike last trading price was 32.95, which was -6.90 lower than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 142500
On 6 Sept NATURALGAS was trading at 0.00. The strike last trading price was 39.85, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 150000
On 5 Sept NATURALGAS was trading at 0.00. The strike last trading price was 40.8, which was 9.05 higher than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 152500
On 4 Sept NATURALGAS was trading at 0.00. The strike last trading price was 31.75, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 130000
On 3 Sept NATURALGAS was trading at 0.00. The strike last trading price was 34.05, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by -15000 which decreased total open position to 132500
On 2 Sept NATURALGAS was trading at 0.00. The strike last trading price was 36, which was 5.85 higher than the previous day. The implied volatity was -, the open interest changed by 16250 which increased total open position to 147500
On 30 Aug NATURALGAS was trading at 0.00. The strike last trading price was 30.15, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by -1250 which decreased total open position to 131250
On 29 Aug NATURALGAS was trading at 0.00. The strike last trading price was 31.05, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by -1250 which decreased total open position to 132500
On 28 Aug NATURALGAS was trading at 0.00. The strike last trading price was 30.15, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 133750
On 27 Aug NATURALGAS was trading at 0.00. The strike last trading price was 27.2, which was -5.05 lower than the previous day. The implied volatity was -, the open interest changed by 13750 which increased total open position to 132500
On 26 Aug NATURALGAS was trading at 0.00. The strike last trading price was 32.25, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 118657 which increased total open position to 118750
On 23 Aug NATURALGAS was trading at 0.00. The strike last trading price was 34.9, which was 34.90 higher than the previous day. The implied volatity was -, the open interest changed by 116250 which increased total open position to 116250
On 22 Aug NATURALGAS was trading at 0.00. 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 0 which decreased total open position to 0
On 21 Aug NATURALGAS was trading at 0.00. 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 0 which decreased total open position to 0
On 20 Aug NATURALGAS was trading at 0.00. 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 0 which decreased total open position to 0
On 19 Aug NATURALGAS was trading at 0.00. 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 0 which decreased total open position to 0
On 16 Aug NATURALGAS was trading at 0.00. 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 0 which decreased total open position to 0
On 14 Aug NATURALGAS was trading at 0.00. 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 0 which decreased total open position to 0
On 13 Aug NATURALGAS was trading at 0.00. 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 0 which decreased total open position to 0
On 8 Aug NATURALGAS was trading at 0.00. 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 0 which decreased total open position to 0
On 6 Aug NATURALGAS was trading at 0.00. 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 0 which decreased total open position to 0
On 11 Jul NATURALGAS was trading at 0.00. 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 0 which decreased total open position to 0
On 10 Jul NATURALGAS was trading at 0.00. 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 0 which decreased total open position to 0
On 9 Jul NATURALGAS was trading at 0.00. 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 0 which decreased total open position to 0
On 8 Jul NATURALGAS was trading at 0.00. 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 0 which decreased total open position to 0
On 5 Jul NATURALGAS was trading at 0.00. 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 0 which decreased total open position to 0
On 4 Jul NATURALGAS was trading at 0.00. 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 0 which decreased total open position to 0
On 3 Jul NATURALGAS was trading at 0.00. 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 0 which decreased total open position to 0
On 2 Jul NATURALGAS was trading at 0.00. 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 0 which decreased total open position to 0
On 1 Jul NATURALGAS was trading at 0.00. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| NATURALGAS 150 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 0.00 | 0.1 | 0.00 | 624 | -1,40,000 | 33,81,250 |
| 17 Sept | 0.00 | 0.1 | -0.05 | 562 | 43,750 | 35,21,250 |
| 16 Sept | 0.00 | 0.15 | -0.05 | 2,260 | -14,31,250 | 34,77,500 |
| 13 Sept | 0.00 | 0.2 | -0.05 | 1,757 | -3,73,750 | 49,08,750 |
| 12 Sept | 0.00 | 0.25 | -0.10 | 4,262 | -6,05,000 | 52,82,500 |
| 11 Sept | 0.00 | 0.35 | -0.05 | 2,057 | -3,48,750 | 58,87,500 |
| 10 Sept | 0.00 | 0.4 | -0.30 | 8,827 | 8,22,500 | 62,36,250 |
| 9 Sept | 0.00 | 0.7 | 0.10 | 5,315 | 37,500 | 54,13,750 |
| 6 Sept | 0.00 | 0.6 | -0.15 | 3,232 | -2,76,250 | 53,76,250 |
| 5 Sept | 0.00 | 0.75 | -0.40 | 9,224 | 6,32,500 | 56,52,500 |
| 4 Sept | 0.00 | 1.15 | 0.10 | 9,417 | -3,16,250 | 50,20,000 |
| 3 Sept | 0.00 | 1.05 | -0.20 | 12,034 | -2,03,750 | 53,36,250 |
| 2 Sept | 0.00 | 1.25 | -0.65 | 4,935 | 2,77,500 | 55,40,000 |
| 30 Aug | 0.00 | 1.9 | -0.10 | 10,249 | 6,81,250 | 52,62,500 |
| 29 Aug | 0.00 | 2 | -0.35 | 17,703 | 2,35,000 | 45,81,250 |
| 28 Aug | 0.00 | 2.35 | -0.50 | 18,697 | 7,56,250 | 43,46,250 |
| 27 Aug | 0.00 | 2.85 | 0.55 | 11,316 | 3,23,750 | 35,90,000 |
| 26 Aug | 0.00 | 2.3 | 0.30 | 14,285 | 32,65,066 | 32,66,250 |
| 23 Aug | 0.00 | 2 | -0.20 | 4,205 | 14,79,657 | 14,80,000 |
| 22 Aug | 0.00 | 2.2 | 0.85 | 569 | 4,28,656 | 4,28,750 |
| 21 Aug | 0.00 | 1.35 | 0.20 | 162 | 1,17,452 | 1,17,500 |
| 20 Aug | 0.00 | 1.15 | 0.10 | 58 | 59,969 | 60,000 |
| 19 Aug | 0.00 | 1.05 | -0.95 | 13 | 7,500 | 38,750 |
| 16 Aug | 0.00 | 2 | 0.90 | 44 | 31,248 | 31,250 |
| 14 Aug | 0.00 | 1.1 | -1.95 | 2 | 2,499 | 2,500 |
| 13 Aug | 0.00 | 3.05 | 0.00 | 1 | 1,250 | 0 |
| 8 Aug | 0.00 | 3.05 | 3.05 | 1 | 1,250 | 1,250 |
| 6 Aug | 0.00 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 0.00 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 0.00 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 0.00 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 0.00 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 0.00 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 0.00 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 0.00 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 0.00 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Jul | 0.00 | 0 | 0 | 0 | 0 | |
For Natural Gas - strike price 150 expiring on 23SEP2024
Delta for 150 PE is -
Historical price for 150 PE is as follows
On 18 Sept NATURALGAS was trading at 0.00. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -140000 which decreased total open position to 3381250
On 17 Sept NATURALGAS was trading at 0.00. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 43750 which increased total open position to 3521250
On 16 Sept NATURALGAS was trading at 0.00. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -1431250 which decreased total open position to 3477500
On 13 Sept NATURALGAS was trading at 0.00. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -373750 which decreased total open position to 4908750
On 12 Sept NATURALGAS was trading at 0.00. The strike last trading price was 0.25, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -605000 which decreased total open position to 5282500
On 11 Sept NATURALGAS was trading at 0.00. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -348750 which decreased total open position to 5887500
On 10 Sept NATURALGAS was trading at 0.00. The strike last trading price was 0.4, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 822500 which increased total open position to 6236250
On 9 Sept NATURALGAS was trading at 0.00. The strike last trading price was 0.7, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 37500 which increased total open position to 5413750
On 6 Sept NATURALGAS was trading at 0.00. The strike last trading price was 0.6, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -276250 which decreased total open position to 5376250
On 5 Sept NATURALGAS was trading at 0.00. The strike last trading price was 0.75, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 632500 which increased total open position to 5652500
On 4 Sept NATURALGAS was trading at 0.00. The strike last trading price was 1.15, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -316250 which decreased total open position to 5020000
On 3 Sept NATURALGAS was trading at 0.00. The strike last trading price was 1.05, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -203750 which decreased total open position to 5336250
On 2 Sept NATURALGAS was trading at 0.00. The strike last trading price was 1.25, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 277500 which increased total open position to 5540000
On 30 Aug NATURALGAS was trading at 0.00. The strike last trading price was 1.9, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 681250 which increased total open position to 5262500
On 29 Aug NATURALGAS was trading at 0.00. The strike last trading price was 2, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 235000 which increased total open position to 4581250
On 28 Aug NATURALGAS was trading at 0.00. The strike last trading price was 2.35, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 756250 which increased total open position to 4346250
On 27 Aug NATURALGAS was trading at 0.00. The strike last trading price was 2.85, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 323750 which increased total open position to 3590000
On 26 Aug NATURALGAS was trading at 0.00. The strike last trading price was 2.3, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 3265066 which increased total open position to 3266250
On 23 Aug NATURALGAS was trading at 0.00. The strike last trading price was 2, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 1479657 which increased total open position to 1480000
On 22 Aug NATURALGAS was trading at 0.00. The strike last trading price was 2.2, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 428656 which increased total open position to 428750
On 21 Aug NATURALGAS was trading at 0.00. The strike last trading price was 1.35, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 117452 which increased total open position to 117500
On 20 Aug NATURALGAS was trading at 0.00. The strike last trading price was 1.15, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 59969 which increased total open position to 60000
On 19 Aug NATURALGAS was trading at 0.00. The strike last trading price was 1.05, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 38750
On 16 Aug NATURALGAS was trading at 0.00. The strike last trading price was 2, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 31248 which increased total open position to 31250
On 14 Aug NATURALGAS was trading at 0.00. The strike last trading price was 1.1, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 2499 which increased total open position to 2500
On 13 Aug NATURALGAS was trading at 0.00. The strike last trading price was 3.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 0
On 8 Aug NATURALGAS was trading at 0.00. The strike last trading price was 3.05, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 1250
On 6 Aug NATURALGAS was trading at 0.00. 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 0 which decreased total open position to 0
On 11 Jul NATURALGAS was trading at 0.00. 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 0 which decreased total open position to 0
On 10 Jul NATURALGAS was trading at 0.00. 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 0 which decreased total open position to 0
On 9 Jul NATURALGAS was trading at 0.00. 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 0 which decreased total open position to 0
On 8 Jul NATURALGAS was trading at 0.00. 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 0 which decreased total open position to 0
On 5 Jul NATURALGAS was trading at 0.00. 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 0 which decreased total open position to 0
On 4 Jul NATURALGAS was trading at 0.00. 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 0 which decreased total open position to 0
On 3 Jul NATURALGAS was trading at 0.00. 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 0 which decreased total open position to 0
On 2 Jul NATURALGAS was trading at 0.00. 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 0 which decreased total open position to 0
On 1 Jul NATURALGAS was trading at 0.00. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0