NATURALGAS
Natural Gas
Historical option data for NATURALGAS
18 Sep 2024 11:40 PM IST
| NATURALGAS 160 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 0.00 | 31.5 | -5.05 | 12 | -3,750 | 2,78,750 | ||||
| 17 Sept | 0.00 | 36.55 | -2.90 | 13 | -18,750 | 2,82,500 | ||||
| 16 Sept | 0.00 | 39.45 | 5.95 | 135 | -43,750 | 3,01,250 | ||||
| 13 Sept | 0.00 | 33.5 | -6.50 | 222 | -1,250 | 3,45,000 | ||||
| 12 Sept | 0.00 | 40 | 7.05 | 115 | 2,500 | 3,46,250 | ||||
| 11 Sept | 0.00 | 32.95 | 3.80 | 118 | -13,750 | 3,43,750 | ||||
| 10 Sept | 0.00 | 29.15 | 5.20 | 630 | -45,000 | 3,57,500 | ||||
| 9 Sept | 0.00 | 23.95 | -8.15 | 352 | 76,250 | 4,02,500 | ||||
| 6 Sept | 0.00 | 32.1 | 0.15 | 119 | -48,750 | 3,26,250 | ||||
| 5 Sept | 0.00 | 31.95 | 8.50 | 895 | -1,20,000 | 3,75,000 | ||||
| 4 Sept | 0.00 | 23.45 | -3.40 | 580 | 38,750 | 4,95,000 | ||||
| 3 Sept | 0.00 | 26.85 | -0.05 | 1,731 | -70,000 | 4,56,250 | ||||
| 2 Sept | 0.00 | 26.9 | 4.50 | 620 | -91,250 | 5,26,250 | ||||
| 30 Aug | 0.00 | 22.4 | -1.20 | 1,573 | -1,17,500 | 6,17,500 | ||||
| 29 Aug | 0.00 | 23.6 | 1.15 | 4,202 | 82,500 | 7,35,000 | ||||
| 28 Aug | 0.00 | 22.45 | 2.15 | 6,971 | -3,21,250 | 6,52,500 | ||||
| 27 Aug | 0.00 | 20.3 | -3.70 | 4,871 | 6,53,750 | 9,73,750 | ||||
| 26 Aug | 0.00 | 24 | -2.80 | 1,512 | 3,19,875 | 3,20,000 | ||||
| 23 Aug | 0.00 | 26.8 | -1.65 | 203 | 1,56,216 | 1,56,250 | ||||
| 22 Aug | 0.00 | 28.45 | -6.95 | 27 | 42,482 | 42,500 | ||||
| 21 Aug | 0.00 | 35.4 | -4.10 | 14 | 22,479 | 22,500 | ||||
| 20 Aug | 0.00 | 39.5 | 3.00 | 6 | 26,235 | 26,250 | ||||
| 19 Aug | 0.00 | 36.5 | 36.50 | 15 | 18,750 | 18,750 | ||||
| 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 | ||||
| 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 160 expiring on 23SEP2024
Delta for 160 CE is -
Historical price for 160 CE is as follows
On 18 Sept NATURALGAS was trading at 0.00. The strike last trading price was 31.5, which was -5.05 lower than the previous day. The implied volatity was -, the open interest changed by -3750 which decreased total open position to 278750
On 17 Sept NATURALGAS was trading at 0.00. The strike last trading price was 36.55, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by -18750 which decreased total open position to 282500
On 16 Sept NATURALGAS was trading at 0.00. The strike last trading price was 39.45, which was 5.95 higher than the previous day. The implied volatity was -, the open interest changed by -43750 which decreased total open position to 301250
On 13 Sept NATURALGAS was trading at 0.00. The strike last trading price was 33.5, which was -6.50 lower than the previous day. The implied volatity was -, the open interest changed by -1250 which decreased total open position to 345000
On 12 Sept NATURALGAS was trading at 0.00. The strike last trading price was 40, which was 7.05 higher than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 346250
On 11 Sept NATURALGAS was trading at 0.00. The strike last trading price was 32.95, which was 3.80 higher than the previous day. The implied volatity was -, the open interest changed by -13750 which decreased total open position to 343750
On 10 Sept NATURALGAS was trading at 0.00. The strike last trading price was 29.15, which was 5.20 higher than the previous day. The implied volatity was -, the open interest changed by -45000 which decreased total open position to 357500
On 9 Sept NATURALGAS was trading at 0.00. The strike last trading price was 23.95, which was -8.15 lower than the previous day. The implied volatity was -, the open interest changed by 76250 which increased total open position to 402500
On 6 Sept NATURALGAS was trading at 0.00. The strike last trading price was 32.1, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -48750 which decreased total open position to 326250
On 5 Sept NATURALGAS was trading at 0.00. The strike last trading price was 31.95, which was 8.50 higher than the previous day. The implied volatity was -, the open interest changed by -120000 which decreased total open position to 375000
On 4 Sept NATURALGAS was trading at 0.00. The strike last trading price was 23.45, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by 38750 which increased total open position to 495000
On 3 Sept NATURALGAS was trading at 0.00. The strike last trading price was 26.85, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -70000 which decreased total open position to 456250
On 2 Sept NATURALGAS was trading at 0.00. The strike last trading price was 26.9, which was 4.50 higher than the previous day. The implied volatity was -, the open interest changed by -91250 which decreased total open position to 526250
On 30 Aug NATURALGAS was trading at 0.00. The strike last trading price was 22.4, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by -117500 which decreased total open position to 617500
On 29 Aug NATURALGAS was trading at 0.00. The strike last trading price was 23.6, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 82500 which increased total open position to 735000
On 28 Aug NATURALGAS was trading at 0.00. The strike last trading price was 22.45, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by -321250 which decreased total open position to 652500
On 27 Aug NATURALGAS was trading at 0.00. The strike last trading price was 20.3, which was -3.70 lower than the previous day. The implied volatity was -, the open interest changed by 653750 which increased total open position to 973750
On 26 Aug NATURALGAS was trading at 0.00. The strike last trading price was 24, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 319875 which increased total open position to 320000
On 23 Aug NATURALGAS was trading at 0.00. The strike last trading price was 26.8, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 156216 which increased total open position to 156250
On 22 Aug NATURALGAS was trading at 0.00. The strike last trading price was 28.45, which was -6.95 lower than the previous day. The implied volatity was -, the open interest changed by 42482 which increased total open position to 42500
On 21 Aug NATURALGAS was trading at 0.00. The strike last trading price was 35.4, which was -4.10 lower than the previous day. The implied volatity was -, the open interest changed by 22479 which increased total open position to 22500
On 20 Aug NATURALGAS was trading at 0.00. The strike last trading price was 39.5, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 26235 which increased total open position to 26250
On 19 Aug NATURALGAS was trading at 0.00. The strike last trading price was 36.5, which was 36.50 higher than the previous day. The implied volatity was -, the open interest changed by 18750 which increased total open position to 18750
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 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 160 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 0.00 | 0.15 | 0.05 | 3,701 | -11,86,250 | 66,26,250 |
| 17 Sept | 0.00 | 0.1 | -0.15 | 2,704 | 1,28,750 | 78,12,500 |
| 16 Sept | 0.00 | 0.25 | -0.20 | 6,163 | 2,02,500 | 76,83,750 |
| 13 Sept | 0.00 | 0.45 | -0.05 | 8,074 | -13,96,250 | 74,81,250 |
| 12 Sept | 0.00 | 0.5 | -0.25 | 12,739 | -1,32,500 | 88,77,500 |
| 11 Sept | 0.00 | 0.75 | -0.35 | 12,817 | 5,63,750 | 90,10,000 |
| 10 Sept | 0.00 | 1.1 | -0.80 | 20,618 | 10,46,250 | 84,46,250 |
| 9 Sept | 0.00 | 1.9 | 0.65 | 15,953 | -18,50,000 | 74,00,000 |
| 6 Sept | 0.00 | 1.25 | -0.30 | 11,604 | 2,61,250 | 92,50,000 |
| 5 Sept | 0.00 | 1.55 | -1.20 | 23,723 | 18,27,500 | 89,88,750 |
| 4 Sept | 0.00 | 2.75 | 0.50 | 21,328 | 6,30,000 | 71,61,250 |
| 3 Sept | 0.00 | 2.25 | -0.20 | 27,910 | -3,62,500 | 65,31,250 |
| 2 Sept | 0.00 | 2.45 | -1.45 | 15,199 | 29,13,750 | 68,93,750 |
| 30 Aug | 0.00 | 3.9 | -0.05 | 22,999 | -8,02,500 | 39,80,000 |
| 29 Aug | 0.00 | 3.95 | -0.50 | 27,504 | 7,45,000 | 47,82,500 |
| 28 Aug | 0.00 | 4.45 | -0.85 | 27,214 | 27,500 | 40,37,500 |
| 27 Aug | 0.00 | 5.3 | 0.95 | 21,012 | 10,67,500 | 40,10,000 |
| 26 Aug | 0.00 | 4.35 | 0.45 | 24,632 | 29,40,713 | 29,42,500 |
| 23 Aug | 0.00 | 3.9 | -0.10 | 8,391 | 22,32,823 | 22,33,750 |
| 22 Aug | 0.00 | 4 | 1.45 | 2,508 | 11,58,566 | 11,58,750 |
| 21 Aug | 0.00 | 2.55 | 0.40 | 657 | 2,29,888 | 2,30,000 |
| 20 Aug | 0.00 | 2.15 | 0.10 | 185 | 1,39,950 | 1,40,000 |
| 19 Aug | 0.00 | 2.05 | -0.85 | 67 | 33,750 | 62,500 |
| 16 Aug | 0.00 | 2.9 | 1.00 | 21 | 28,731 | 28,750 |
| 14 Aug | 0.00 | 1.9 | -1.20 | 17 | 23,742 | 23,750 |
| 13 Aug | 0.00 | 3.1 | 0.05 | 7 | 9,995 | 10,000 |
| 8 Aug | 0.00 | 3.05 | 0.30 | 2 | 6,250 | 0 |
| 6 Aug | 0.00 | 2.75 | 2.75 | 5 | 6,250 | 6,250 |
| 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 160 expiring on 23SEP2024
Delta for 160 PE is -
Historical price for 160 PE is as follows
On 18 Sept NATURALGAS was trading at 0.00. The strike last trading price was 0.15, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -1186250 which decreased total open position to 6626250
On 17 Sept NATURALGAS was trading at 0.00. The strike last trading price was 0.1, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 128750 which increased total open position to 7812500
On 16 Sept NATURALGAS was trading at 0.00. The strike last trading price was 0.25, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 202500 which increased total open position to 7683750
On 13 Sept NATURALGAS was trading at 0.00. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -1396250 which decreased total open position to 7481250
On 12 Sept NATURALGAS was trading at 0.00. The strike last trading price was 0.5, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -132500 which decreased total open position to 8877500
On 11 Sept NATURALGAS was trading at 0.00. The strike last trading price was 0.75, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 563750 which increased total open position to 9010000
On 10 Sept NATURALGAS was trading at 0.00. The strike last trading price was 1.1, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 1046250 which increased total open position to 8446250
On 9 Sept NATURALGAS was trading at 0.00. The strike last trading price was 1.9, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by -1850000 which decreased total open position to 7400000
On 6 Sept NATURALGAS was trading at 0.00. The strike last trading price was 1.25, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 261250 which increased total open position to 9250000
On 5 Sept NATURALGAS was trading at 0.00. The strike last trading price was 1.55, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 1827500 which increased total open position to 8988750
On 4 Sept NATURALGAS was trading at 0.00. The strike last trading price was 2.75, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 630000 which increased total open position to 7161250
On 3 Sept NATURALGAS was trading at 0.00. The strike last trading price was 2.25, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -362500 which decreased total open position to 6531250
On 2 Sept NATURALGAS was trading at 0.00. The strike last trading price was 2.45, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 2913750 which increased total open position to 6893750
On 30 Aug NATURALGAS was trading at 0.00. The strike last trading price was 3.9, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -802500 which decreased total open position to 3980000
On 29 Aug NATURALGAS was trading at 0.00. The strike last trading price was 3.95, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 745000 which increased total open position to 4782500
On 28 Aug NATURALGAS was trading at 0.00. The strike last trading price was 4.45, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 27500 which increased total open position to 4037500
On 27 Aug NATURALGAS was trading at 0.00. The strike last trading price was 5.3, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 1067500 which increased total open position to 4010000
On 26 Aug NATURALGAS was trading at 0.00. The strike last trading price was 4.35, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 2940713 which increased total open position to 2942500
On 23 Aug NATURALGAS was trading at 0.00. The strike last trading price was 3.9, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 2232823 which increased total open position to 2233750
On 22 Aug NATURALGAS was trading at 0.00. The strike last trading price was 4, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 1158566 which increased total open position to 1158750
On 21 Aug NATURALGAS was trading at 0.00. The strike last trading price was 2.55, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 229888 which increased total open position to 230000
On 20 Aug NATURALGAS was trading at 0.00. The strike last trading price was 2.15, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 139950 which increased total open position to 140000
On 19 Aug NATURALGAS was trading at 0.00. The strike last trading price was 2.05, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 33750 which increased total open position to 62500
On 16 Aug NATURALGAS was trading at 0.00. The strike last trading price was 2.9, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 28731 which increased total open position to 28750
On 14 Aug NATURALGAS was trading at 0.00. The strike last trading price was 1.9, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 23742 which increased total open position to 23750
On 13 Aug NATURALGAS was trading at 0.00. The strike last trading price was 3.1, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 9995 which increased total open position to 10000
On 8 Aug NATURALGAS was trading at 0.00. The strike last trading price was 3.05, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 6250 which increased total open position to 0
On 6 Aug NATURALGAS was trading at 0.00. The strike last trading price was 2.75, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by 6250 which increased total open position to 6250
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