NATURALGAS
Natural Gas
Historical option data for NATURALGAS
18 Sep 2024 11:40 PM IST
| NATURALGAS 165 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
|
|
||||||||||
| 18 Sept | 0.00 | 28.7 | -9.45 | 100 | 7,500 | 51,250 | ||||
| 17 Sept | 0.00 | 38.15 | 2.50 | 10 | -10,000 | 43,750 | ||||
| 16 Sept | 0.00 | 35.65 | 6.10 | 9 | 2,500 | 53,750 | ||||
| 13 Sept | 0.00 | 29.55 | -6.70 | 39 | -1,250 | 51,250 | ||||
| 12 Sept | 0.00 | 36.25 | 9.15 | 48 | -15,000 | 52,500 | ||||
| 11 Sept | 0.00 | 27.1 | 1.60 | 152 | -10,000 | 67,500 | ||||
| 10 Sept | 0.00 | 25.5 | 5.70 | 390 | -17,500 | 77,500 | ||||
| 9 Sept | 0.00 | 19.8 | -8.10 | 174 | 13,750 | 95,000 | ||||
| 6 Sept | 0.00 | 27.9 | 0.65 | 84 | -35,000 | 81,250 | ||||
| 5 Sept | 0.00 | 27.25 | 7.60 | 779 | 2,500 | 1,16,250 | ||||
| 4 Sept | 0.00 | 19.65 | -3.15 | 603 | -76,250 | 1,13,750 | ||||
| 3 Sept | 0.00 | 22.8 | 0.05 | 1,277 | -26,250 | 1,90,000 | ||||
| 2 Sept | 0.00 | 22.75 | 3.90 | 320 | -1,22,500 | 2,16,250 | ||||
| 30 Aug | 0.00 | 18.85 | -0.95 | 1,021 | -1,13,750 | 3,38,750 | ||||
| 29 Aug | 0.00 | 19.8 | 0.50 | 5,329 | 22,500 | 4,52,500 | ||||
| 28 Aug | 0.00 | 19.3 | 2.25 | 6,355 | -2,12,500 | 4,30,000 | ||||
| 27 Aug | 0.00 | 17.05 | -3.80 | 3,068 | 2,95,000 | 6,42,500 | ||||
| 26 Aug | 0.00 | 20.85 | -2.50 | 2,932 | 3,47,480 | 3,47,500 | ||||
| 23 Aug | 0.00 | 23.35 | -2.60 | 41 | 24,999 | 25,000 | ||||
| 22 Aug | 0.00 | 25.95 | -7.10 | 1 | 1,250 | 0 | ||||
| 21 Aug | 0.00 | 33.05 | 0.00 | 1 | 1,250 | 0 | ||||
| 20 Aug | 0.00 | 33.05 | -1.95 | 1 | 1,250 | 0 | ||||
| 19 Aug | 0.00 | 35 | -0.20 | 1 | 1,250 | 0 | ||||
| 16 Aug | 0.00 | 35.2 | 0.00 | 1 | 1,250 | 0 | ||||
| 14 Aug | 0.00 | 35.2 | 0.00 | 1 | 1,250 | 0 | ||||
| 13 Aug | 0.00 | 35.2 | 35.20 | 1 | 1,250 | 1,250 | ||||
| 8 Aug | 0.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 0.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 0.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 0.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 1 Jul | 0.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 27 Jun | 0.00 | 0 | 0 | 0 | 0 | |||||
For Natural Gas - strike price 165 expiring on 23SEP2024
Delta for 165 CE is -
Historical price for 165 CE is as follows
On 18 Sept NATURALGAS was trading at 0.00. The strike last trading price was 28.7, which was -9.45 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 51250
On 17 Sept NATURALGAS was trading at 0.00. The strike last trading price was 38.15, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 43750
On 16 Sept NATURALGAS was trading at 0.00. The strike last trading price was 35.65, which was 6.10 higher than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 53750
On 13 Sept NATURALGAS was trading at 0.00. The strike last trading price was 29.55, which was -6.70 lower than the previous day. The implied volatity was -, the open interest changed by -1250 which decreased total open position to 51250
On 12 Sept NATURALGAS was trading at 0.00. The strike last trading price was 36.25, which was 9.15 higher than the previous day. The implied volatity was -, the open interest changed by -15000 which decreased total open position to 52500
On 11 Sept NATURALGAS was trading at 0.00. The strike last trading price was 27.1, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 67500
On 10 Sept NATURALGAS was trading at 0.00. The strike last trading price was 25.5, which was 5.70 higher than the previous day. The implied volatity was -, the open interest changed by -17500 which decreased total open position to 77500
On 9 Sept NATURALGAS was trading at 0.00. The strike last trading price was 19.8, which was -8.10 lower than the previous day. The implied volatity was -, the open interest changed by 13750 which increased total open position to 95000
On 6 Sept NATURALGAS was trading at 0.00. The strike last trading price was 27.9, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by -35000 which decreased total open position to 81250
On 5 Sept NATURALGAS was trading at 0.00. The strike last trading price was 27.25, which was 7.60 higher than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 116250
On 4 Sept NATURALGAS was trading at 0.00. The strike last trading price was 19.65, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by -76250 which decreased total open position to 113750
On 3 Sept NATURALGAS was trading at 0.00. The strike last trading price was 22.8, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -26250 which decreased total open position to 190000
On 2 Sept NATURALGAS was trading at 0.00. The strike last trading price was 22.75, which was 3.90 higher than the previous day. The implied volatity was -, the open interest changed by -122500 which decreased total open position to 216250
On 30 Aug NATURALGAS was trading at 0.00. The strike last trading price was 18.85, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by -113750 which decreased total open position to 338750
On 29 Aug NATURALGAS was trading at 0.00. The strike last trading price was 19.8, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 452500
On 28 Aug NATURALGAS was trading at 0.00. The strike last trading price was 19.3, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by -212500 which decreased total open position to 430000
On 27 Aug NATURALGAS was trading at 0.00. The strike last trading price was 17.05, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by 295000 which increased total open position to 642500
On 26 Aug NATURALGAS was trading at 0.00. The strike last trading price was 20.85, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 347480 which increased total open position to 347500
On 23 Aug NATURALGAS was trading at 0.00. The strike last trading price was 23.35, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 24999 which increased total open position to 25000
On 22 Aug NATURALGAS was trading at 0.00. The strike last trading price was 25.95, which was -7.10 lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 0
On 21 Aug NATURALGAS was trading at 0.00. The strike last trading price was 33.05, 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 20 Aug NATURALGAS was trading at 0.00. The strike last trading price was 33.05, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 0
On 19 Aug NATURALGAS was trading at 0.00. The strike last trading price was 35, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 0
On 16 Aug NATURALGAS was trading at 0.00. The strike last trading price was 35.2, 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 14 Aug NATURALGAS was trading at 0.00. The strike last trading price was 35.2, 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 13 Aug NATURALGAS was trading at 0.00. The strike last trading price was 35.2, which was 35.20 higher than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 1250
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 30 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 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 27 Jun 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 165 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 0.00 | 0.25 | 0.00 | 4,346 | 1,36,250 | 54,67,500 |
| 17 Sept | 0.00 | 0.25 | -0.05 | 4,482 | 8,11,250 | 53,31,250 |
| 16 Sept | 0.00 | 0.3 | -0.30 | 2,442 | 2,03,750 | 45,20,000 |
| 13 Sept | 0.00 | 0.6 | 0.00 | 3,098 | -6,68,750 | 43,16,250 |
| 12 Sept | 0.00 | 0.6 | -0.55 | 6,257 | -4,15,000 | 49,85,000 |
| 11 Sept | 0.00 | 1.15 | -0.60 | 8,467 | 17,53,750 | 54,00,000 |
| 10 Sept | 0.00 | 1.75 | -1.00 | 14,025 | 12,48,750 | 36,46,250 |
| 9 Sept | 0.00 | 2.75 | 0.85 | 10,986 | -3,31,250 | 23,97,500 |
| 6 Sept | 0.00 | 1.9 | -0.30 | 6,143 | -77,500 | 27,28,750 |
| 5 Sept | 0.00 | 2.2 | -1.75 | 14,023 | 7,12,500 | 28,06,250 |
| 4 Sept | 0.00 | 3.95 | 0.65 | 12,768 | -12,500 | 20,93,750 |
| 3 Sept | 0.00 | 3.3 | -0.30 | 15,160 | -31,250 | 21,06,250 |
| 2 Sept | 0.00 | 3.6 | -1.70 | 5,344 | 5,58,750 | 21,37,500 |
| 30 Aug | 0.00 | 5.3 | 0.00 | 16,404 | -2,01,250 | 15,78,750 |
| 29 Aug | 0.00 | 5.3 | -0.55 | 18,037 | 40,000 | 17,80,000 |
| 28 Aug | 0.00 | 5.85 | -1.35 | 15,283 | 2,63,750 | 17,40,000 |
| 27 Aug | 0.00 | 7.2 | 1.35 | 14,116 | 2,52,500 | 14,76,250 |
| 26 Aug | 0.00 | 5.85 | 0.45 | 19,294 | 12,23,323 | 12,23,750 |
| 23 Aug | 0.00 | 5.4 | 0.00 | 2,314 | 5,33,630 | 5,33,750 |
| 22 Aug | 0.00 | 5.4 | 2.45 | 490 | 1,49,982 | 1,50,000 |
| 21 Aug | 0.00 | 2.95 | 0.05 | 75 | 22,494 | 22,500 |
| 20 Aug | 0.00 | 2.9 | -1.70 | 11 | 7,495 | 7,500 |
| 19 Aug | 0.00 | 4.6 | 0.00 | 3 | 6,248 | 0 |
| 16 Aug | 0.00 | 4.6 | -0.35 | 3 | 6,248 | 6,250 |
| 14 Aug | 0.00 | 4.95 | 0.00 | 1 | 2,498 | 0 |
| 13 Aug | 0.00 | 4.95 | -3.05 | 1 | 2,498 | 0 |
| 8 Aug | 0.00 | 8 | 0.95 | 2 | 2,498 | 0 |
| 6 Aug | 0.00 | 7.05 | 0.00 | 4 | 2,498 | 2,500 |
| 30 Jul | 0.00 | 7.05 | 7.05 | 4 | 2,500 | 2,500 |
| 2 Jul | 0.00 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Jul | 0.00 | 0 | 0.00 | 0 | 0 | 0 |
| 27 Jun | 0.00 | 0 | 0 | 0 | 0 | |
For Natural Gas - strike price 165 expiring on 23SEP2024
Delta for 165 PE is -
Historical price for 165 PE is as follows
On 18 Sept NATURALGAS was trading at 0.00. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 136250 which increased total open position to 5467500
On 17 Sept NATURALGAS was trading at 0.00. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 811250 which increased total open position to 5331250
On 16 Sept NATURALGAS was trading at 0.00. The strike last trading price was 0.3, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 203750 which increased total open position to 4520000
On 13 Sept NATURALGAS was trading at 0.00. The strike last trading price was 0.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -668750 which decreased total open position to 4316250
On 12 Sept NATURALGAS was trading at 0.00. The strike last trading price was 0.6, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -415000 which decreased total open position to 4985000
On 11 Sept NATURALGAS was trading at 0.00. The strike last trading price was 1.15, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 1753750 which increased total open position to 5400000
On 10 Sept NATURALGAS was trading at 0.00. The strike last trading price was 1.75, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 1248750 which increased total open position to 3646250
On 9 Sept NATURALGAS was trading at 0.00. The strike last trading price was 2.75, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by -331250 which decreased total open position to 2397500
On 6 Sept NATURALGAS was trading at 0.00. The strike last trading price was 1.9, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -77500 which decreased total open position to 2728750
On 5 Sept NATURALGAS was trading at 0.00. The strike last trading price was 2.2, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 712500 which increased total open position to 2806250
On 4 Sept NATURALGAS was trading at 0.00. The strike last trading price was 3.95, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by -12500 which decreased total open position to 2093750
On 3 Sept NATURALGAS was trading at 0.00. The strike last trading price was 3.3, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -31250 which decreased total open position to 2106250
On 2 Sept NATURALGAS was trading at 0.00. The strike last trading price was 3.6, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 558750 which increased total open position to 2137500
On 30 Aug NATURALGAS was trading at 0.00. The strike last trading price was 5.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -201250 which decreased total open position to 1578750
On 29 Aug NATURALGAS was trading at 0.00. The strike last trading price was 5.3, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 1780000
On 28 Aug NATURALGAS was trading at 0.00. The strike last trading price was 5.85, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 263750 which increased total open position to 1740000
On 27 Aug NATURALGAS was trading at 0.00. The strike last trading price was 7.2, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 252500 which increased total open position to 1476250
On 26 Aug NATURALGAS was trading at 0.00. The strike last trading price was 5.85, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 1223323 which increased total open position to 1223750
On 23 Aug NATURALGAS was trading at 0.00. The strike last trading price was 5.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 533630 which increased total open position to 533750
On 22 Aug NATURALGAS was trading at 0.00. The strike last trading price was 5.4, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by 149982 which increased total open position to 150000
On 21 Aug NATURALGAS was trading at 0.00. The strike last trading price was 2.95, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 22494 which increased total open position to 22500
On 20 Aug NATURALGAS was trading at 0.00. The strike last trading price was 2.9, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 7495 which increased total open position to 7500
On 19 Aug NATURALGAS was trading at 0.00. The strike last trading price was 4.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 6248 which increased total open position to 0
On 16 Aug NATURALGAS was trading at 0.00. The strike last trading price was 4.6, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 6248 which increased total open position to 6250
On 14 Aug NATURALGAS was trading at 0.00. The strike last trading price was 4.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2498 which increased total open position to 0
On 13 Aug NATURALGAS was trading at 0.00. The strike last trading price was 4.95, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 2498 which increased total open position to 0
On 8 Aug NATURALGAS was trading at 0.00. The strike last trading price was 8, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 2498 which increased total open position to 0
On 6 Aug NATURALGAS was trading at 0.00. The strike last trading price was 7.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2498 which increased total open position to 2500
On 30 Jul NATURALGAS was trading at 0.00. The strike last trading price was 7.05, 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 2500
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 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 27 Jun 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