NATURALGAS
Natural Gas
Historical option data for NATURALGAS
06 Sep 2024 11:40 PM IST
| NATURALGAS 170 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 0.00 | 23.5 | 0.35 | 806 | -38,750 | 7,12,500 | ||||
| 5 Sept | 0.00 | 23.15 | 7.05 | 9,237 | -5,76,250 | 7,51,250 | ||||
| 4 Sept | 0.00 | 16.1 | -3.40 | 6,605 | 2,07,500 | 13,27,500 | ||||
|
|
||||||||||
| 3 Sept | 0.00 | 19.5 | 0.30 | 13,065 | -4,00,000 | 11,20,000 | ||||
| 2 Sept | 0.00 | 19.2 | 3.40 | 5,246 | -8,35,000 | 15,20,000 | ||||
| 30 Aug | 0.00 | 15.8 | -0.85 | 15,408 | -2,36,250 | 23,55,000 | ||||
| 29 Aug | 0.00 | 16.65 | 0.75 | 36,703 | -3,13,750 | 25,91,250 | ||||
| 28 Aug | 0.00 | 15.9 | 1.65 | 32,120 | -10,82,500 | 29,05,000 | ||||
| 27 Aug | 0.00 | 14.25 | -3.65 | 16,098 | 21,08,750 | 39,87,500 | ||||
| 26 Aug | 0.00 | 17.9 | -1.95 | 15,127 | 18,78,255 | 18,78,750 | ||||
| 23 Aug | 0.00 | 19.85 | -1.65 | 2,603 | 6,18,619 | 6,18,750 | ||||
| 22 Aug | 0.00 | 21.5 | -5.95 | 507 | 1,63,714 | 1,63,750 | ||||
| 21 Aug | 0.00 | 27.45 | -1.10 | 49 | 44,973 | 45,000 | ||||
| 20 Aug | 0.00 | 28.55 | -2.55 | 14 | 33,721 | 33,750 | ||||
| 19 Aug | 0.00 | 31.1 | 4.75 | 11 | 2,500 | 36,250 | ||||
| 16 Aug | 0.00 | 26.35 | -7.85 | 25 | 33,742 | 33,750 | ||||
| 14 Aug | 0.00 | 34.2 | 4.95 | 9 | 9,999 | 10,000 | ||||
| 13 Aug | 0.00 | 29.25 | 8.25 | 1 | 1,250 | 1,250 | ||||
| 12 Aug | 0.00 | 21 | 0.00 | 2 | 1,250 | 0 | ||||
| 8 Aug | 0.00 | 21 | 0.00 | 2 | 1,250 | 0 | ||||
| 6 Aug | 0.00 | 21 | 0.00 | 2 | 1,250 | 0 | ||||
| 31 Jul | 0.00 | 21 | 21.00 | 2 | 1,250 | 1,250 | ||||
| 30 Jul | 0.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 1 Jul | 0.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 28 Jun | 0.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 27 Jun | 0.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jun | 0.00 | 0 | 0 | 0 | 0 | |||||
For Natural Gas - strike price 170 expiring on 23SEP2024
Delta for 170 CE is -
Historical price for 170 CE is as follows
On 6 Sept NATURALGAS was trading at 0.00. The strike last trading price was 23.5, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by -38750 which decreased total open position to 712500
On 5 Sept NATURALGAS was trading at 0.00. The strike last trading price was 23.15, which was 7.05 higher than the previous day. The implied volatity was -, the open interest changed by -576250 which decreased total open position to 751250
On 4 Sept NATURALGAS was trading at 0.00. The strike last trading price was 16.1, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by 207500 which increased total open position to 1327500
On 3 Sept NATURALGAS was trading at 0.00. The strike last trading price was 19.5, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -400000 which decreased total open position to 1120000
On 2 Sept NATURALGAS was trading at 0.00. The strike last trading price was 19.2, which was 3.40 higher than the previous day. The implied volatity was -, the open interest changed by -835000 which decreased total open position to 1520000
On 30 Aug NATURALGAS was trading at 0.00. The strike last trading price was 15.8, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -236250 which decreased total open position to 2355000
On 29 Aug NATURALGAS was trading at 0.00. The strike last trading price was 16.65, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by -313750 which decreased total open position to 2591250
On 28 Aug NATURALGAS was trading at 0.00. The strike last trading price was 15.9, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by -1082500 which decreased total open position to 2905000
On 27 Aug NATURALGAS was trading at 0.00. The strike last trading price was 14.25, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by 2108750 which increased total open position to 3987500
On 26 Aug NATURALGAS was trading at 0.00. The strike last trading price was 17.9, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 1878255 which increased total open position to 1878750
On 23 Aug NATURALGAS was trading at 0.00. The strike last trading price was 19.85, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 618619 which increased total open position to 618750
On 22 Aug NATURALGAS was trading at 0.00. The strike last trading price was 21.5, which was -5.95 lower than the previous day. The implied volatity was -, the open interest changed by 163714 which increased total open position to 163750
On 21 Aug NATURALGAS was trading at 0.00. The strike last trading price was 27.45, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 44973 which increased total open position to 45000
On 20 Aug NATURALGAS was trading at 0.00. The strike last trading price was 28.55, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 33721 which increased total open position to 33750
On 19 Aug NATURALGAS was trading at 0.00. The strike last trading price was 31.1, which was 4.75 higher than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 36250
On 16 Aug NATURALGAS was trading at 0.00. The strike last trading price was 26.35, which was -7.85 lower than the previous day. The implied volatity was -, the open interest changed by 33742 which increased total open position to 33750
On 14 Aug NATURALGAS was trading at 0.00. The strike last trading price was 34.2, which was 4.95 higher than the previous day. The implied volatity was -, the open interest changed by 9999 which increased total open position to 10000
On 13 Aug NATURALGAS was trading at 0.00. The strike last trading price was 29.25, which was 8.25 higher than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 1250
On 12 Aug NATURALGAS was trading at 0.00. The strike last trading price was 21, 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 21, 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 6 Aug NATURALGAS was trading at 0.00. The strike last trading price was 21, 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 31 Jul NATURALGAS was trading at 0.00. The strike last trading price was 21, which was 21.00 higher than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 1250
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 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 28 Jun 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 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 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 170 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 0.00 | 2.6 | -0.65 | 21,393 | -6,55,000 | 78,12,500 |
| 5 Sept | 0.00 | 3.25 | -2.20 | 42,650 | 21,36,250 | 84,67,500 |
| 4 Sept | 0.00 | 5.45 | 0.95 | 41,367 | -7,30,000 | 63,31,250 |
| 3 Sept | 0.00 | 4.5 | -0.25 | 43,474 | 10,06,250 | 70,61,250 |
| 2 Sept | 0.00 | 4.75 | -2.30 | 18,129 | 3,90,000 | 60,55,000 |
| 30 Aug | 0.00 | 7.05 | -0.05 | 36,147 | 4,21,250 | 56,65,000 |
| 29 Aug | 0.00 | 7.1 | -0.80 | 53,603 | 7,38,750 | 52,43,750 |
| 28 Aug | 0.00 | 7.9 | -1.50 | 41,666 | 4,76,250 | 45,05,000 |
| 27 Aug | 0.00 | 9.4 | 1.85 | 21,794 | 4,96,250 | 40,28,750 |
| 26 Aug | 0.00 | 7.55 | 0.45 | 34,973 | 35,30,212 | 35,32,500 |
| 23 Aug | 0.00 | 7.1 | 0.20 | 17,145 | 28,58,987 | 28,60,000 |
| 22 Aug | 0.00 | 6.9 | 2.55 | 4,461 | 12,65,740 | 12,66,250 |
| 21 Aug | 0.00 | 4.35 | 0.65 | 3,032 | 6,37,145 | 6,37,500 |
| 20 Aug | 0.00 | 3.7 | -0.25 | 622 | 4,43,568 | 4,43,750 |
| 19 Aug | 0.00 | 3.95 | -1.90 | 369 | 1,32,500 | 2,27,500 |
| 16 Aug | 0.00 | 5.85 | 1.60 | 102 | 94,991 | 95,000 |
| 14 Aug | 0.00 | 4.25 | -2.40 | 10 | 11,247 | 11,250 |
| 13 Aug | 0.00 | 6.65 | 2.45 | 1 | 3,748 | 3,750 |
| 12 Aug | 0.00 | 4.2 | -7.80 | 1 | 2,499 | 2,500 |
| 8 Aug | 0.00 | 12 | 0.00 | 3 | 1,250 | 0 |
| 6 Aug | 0.00 | 12 | 12.00 | 3 | 1,250 | 1,250 |
| 31 Jul | 0.00 | 0 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 0.00 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Jul | 0.00 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Jun | 0.00 | 0 | 0.00 | 0 | 0 | 0 |
| 27 Jun | 0.00 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Jun | 0.00 | 0 | 0 | 0 | 0 | |
For Natural Gas - strike price 170 expiring on 23SEP2024
Delta for 170 PE is -
Historical price for 170 PE is as follows
On 6 Sept NATURALGAS was trading at 0.00. The strike last trading price was 2.6, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -655000 which decreased total open position to 7812500
On 5 Sept NATURALGAS was trading at 0.00. The strike last trading price was 3.25, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 2136250 which increased total open position to 8467500
On 4 Sept NATURALGAS was trading at 0.00. The strike last trading price was 5.45, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by -730000 which decreased total open position to 6331250
On 3 Sept NATURALGAS was trading at 0.00. The strike last trading price was 4.5, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 1006250 which increased total open position to 7061250
On 2 Sept NATURALGAS was trading at 0.00. The strike last trading price was 4.75, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 390000 which increased total open position to 6055000
On 30 Aug NATURALGAS was trading at 0.00. The strike last trading price was 7.05, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 421250 which increased total open position to 5665000
On 29 Aug NATURALGAS was trading at 0.00. The strike last trading price was 7.1, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 738750 which increased total open position to 5243750
On 28 Aug NATURALGAS was trading at 0.00. The strike last trading price was 7.9, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 476250 which increased total open position to 4505000
On 27 Aug NATURALGAS was trading at 0.00. The strike last trading price was 9.4, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 496250 which increased total open position to 4028750
On 26 Aug NATURALGAS was trading at 0.00. The strike last trading price was 7.55, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 3530212 which increased total open position to 3532500
On 23 Aug NATURALGAS was trading at 0.00. The strike last trading price was 7.1, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 2858987 which increased total open position to 2860000
On 22 Aug NATURALGAS was trading at 0.00. The strike last trading price was 6.9, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by 1265740 which increased total open position to 1266250
On 21 Aug NATURALGAS was trading at 0.00. The strike last trading price was 4.35, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 637145 which increased total open position to 637500
On 20 Aug NATURALGAS was trading at 0.00. The strike last trading price was 3.7, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 443568 which increased total open position to 443750
On 19 Aug NATURALGAS was trading at 0.00. The strike last trading price was 3.95, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 132500 which increased total open position to 227500
On 16 Aug NATURALGAS was trading at 0.00. The strike last trading price was 5.85, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 94991 which increased total open position to 95000
On 14 Aug NATURALGAS was trading at 0.00. The strike last trading price was 4.25, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 11247 which increased total open position to 11250
On 13 Aug NATURALGAS was trading at 0.00. The strike last trading price was 6.65, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by 3748 which increased total open position to 3750
On 12 Aug NATURALGAS was trading at 0.00. The strike last trading price was 4.2, which was -7.80 lower than the previous day. The implied volatity was -, the open interest changed by 2499 which increased total open position to 2500
On 8 Aug NATURALGAS was trading at 0.00. The strike last trading price was 12, 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 6 Aug NATURALGAS was trading at 0.00. The strike last trading price was 12, which was 12.00 higher than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 1250
On 31 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 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 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 28 Jun 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 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 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