NATURALGAS
Natural Gas
Historical option data for NATURALGAS
06 Sep 2024 11:40 PM IST
| NATURALGAS 190 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 0.00 | 10.05 | -0.45 | 74,765 | 3,16,250 | 76,25,000 | ||||
| 5 Sept | 0.00 | 10.5 | 4.15 | 75,450 | -49,03,750 | 73,08,750 | ||||
| 4 Sept | 0.00 | 6.35 | -2.20 | 80,727 | 48,01,250 | 1,22,12,500 | ||||
| 3 Sept | 0.00 | 8.55 | 0.15 | 55,839 | 15,000 | 74,11,250 | ||||
|
|
||||||||||
| 2 Sept | 0.00 | 8.4 | 1.65 | 28,962 | -21,08,750 | 73,96,250 | ||||
| 30 Aug | 0.00 | 6.75 | -0.45 | 46,147 | 14,10,000 | 95,05,000 | ||||
| 29 Aug | 0.00 | 7.2 | 0.05 | 37,232 | 5,30,000 | 80,95,000 | ||||
| 28 Aug | 0.00 | 7.15 | 1.15 | 31,232 | -15,55,000 | 75,65,000 | ||||
| 27 Aug | 0.00 | 6 | -2.40 | 18,062 | 23,46,250 | 91,20,000 | ||||
| 26 Aug | 0.00 | 8.4 | -1.80 | 25,572 | 67,69,382 | 67,73,750 | ||||
| 23 Aug | 0.00 | 10.2 | -0.45 | 10,012 | 54,57,434 | 54,60,000 | ||||
| 22 Aug | 0.00 | 10.65 | -4.40 | 9,261 | 32,05,534 | 32,06,250 | ||||
| 21 Aug | 0.00 | 15.05 | -1.25 | 1,887 | 8,94,764 | 8,95,000 | ||||
| 20 Aug | 0.00 | 16.3 | -1.20 | 779 | 2,94,905 | 2,95,000 | ||||
| 19 Aug | 0.00 | 17.5 | 2.90 | 295 | 57,500 | 1,18,750 | ||||
| 16 Aug | 0.00 | 14.6 | -4.40 | 94 | 61,245 | 61,250 | ||||
| 14 Aug | 0.00 | 19 | 0.00 | 2 | 6,245 | 0 | ||||
| 13 Aug | 0.00 | 19 | 0.00 | 2 | 6,245 | 0 | ||||
| 12 Aug | 0.00 | 19 | 0.00 | 2 | 6,245 | 0 | ||||
| 9 Aug | 0.00 | 19 | 4.00 | 2 | 6,245 | 0 | ||||
| 8 Aug | 0.00 | 15 | 0.00 | 1 | 6,245 | 0 | ||||
| 6 Aug | 0.00 | 15 | 0.00 | 1 | 6,245 | 6,250 | ||||
| 5 Aug | 0.00 | 15 | 0.00 | 1 | 1,250 | 0 | ||||
| 31 Jul | 0.00 | 15 | 0.00 | 1 | 1,250 | 0 | ||||
| 30 Jul | 0.00 | 15 | -0.50 | 1 | 1,250 | 6,250 | ||||
| 29 Jul | 0.00 | 15.5 | 15.50 | 4 | 5,000 | 5,000 | ||||
| 26 Jun | 0.00 | 0 | 0 | 0 | 0 | |||||
For Natural Gas - strike price 190 expiring on 23SEP2024
Delta for 190 CE is -
Historical price for 190 CE is as follows
On 6 Sept NATURALGAS was trading at 0.00. The strike last trading price was 10.05, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 316250 which increased total open position to 7625000
On 5 Sept NATURALGAS was trading at 0.00. The strike last trading price was 10.5, which was 4.15 higher than the previous day. The implied volatity was -, the open interest changed by -4903750 which decreased total open position to 7308750
On 4 Sept NATURALGAS was trading at 0.00. The strike last trading price was 6.35, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 4801250 which increased total open position to 12212500
On 3 Sept NATURALGAS was trading at 0.00. The strike last trading price was 8.55, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 7411250
On 2 Sept NATURALGAS was trading at 0.00. The strike last trading price was 8.4, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by -2108750 which decreased total open position to 7396250
On 30 Aug NATURALGAS was trading at 0.00. The strike last trading price was 6.75, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 1410000 which increased total open position to 9505000
On 29 Aug NATURALGAS was trading at 0.00. The strike last trading price was 7.2, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 530000 which increased total open position to 8095000
On 28 Aug NATURALGAS was trading at 0.00. The strike last trading price was 7.15, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by -1555000 which decreased total open position to 7565000
On 27 Aug NATURALGAS was trading at 0.00. The strike last trading price was 6, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 2346250 which increased total open position to 9120000
On 26 Aug NATURALGAS was trading at 0.00. The strike last trading price was 8.4, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 6769382 which increased total open position to 6773750
On 23 Aug NATURALGAS was trading at 0.00. The strike last trading price was 10.2, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 5457434 which increased total open position to 5460000
On 22 Aug NATURALGAS was trading at 0.00. The strike last trading price was 10.65, which was -4.40 lower than the previous day. The implied volatity was -, the open interest changed by 3205534 which increased total open position to 3206250
On 21 Aug NATURALGAS was trading at 0.00. The strike last trading price was 15.05, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 894764 which increased total open position to 895000
On 20 Aug NATURALGAS was trading at 0.00. The strike last trading price was 16.3, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 294905 which increased total open position to 295000
On 19 Aug NATURALGAS was trading at 0.00. The strike last trading price was 17.5, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by 57500 which increased total open position to 118750
On 16 Aug NATURALGAS was trading at 0.00. The strike last trading price was 14.6, which was -4.40 lower than the previous day. The implied volatity was -, the open interest changed by 61245 which increased total open position to 61250
On 14 Aug NATURALGAS was trading at 0.00. The strike last trading price was 19, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 6245 which increased total open position to 0
On 13 Aug NATURALGAS was trading at 0.00. The strike last trading price was 19, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 6245 which increased total open position to 0
On 12 Aug NATURALGAS was trading at 0.00. The strike last trading price was 19, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 6245 which increased total open position to 0
On 9 Aug NATURALGAS was trading at 0.00. The strike last trading price was 19, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 6245 which increased total open position to 0
On 8 Aug NATURALGAS was trading at 0.00. The strike last trading price was 15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 6245 which increased total open position to 0
On 6 Aug NATURALGAS was trading at 0.00. The strike last trading price was 15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 6245 which increased total open position to 6250
On 5 Aug NATURALGAS was trading at 0.00. The strike last trading price was 15, 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 15, 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 30 Jul NATURALGAS was trading at 0.00. The strike last trading price was 15, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 6250
On 29 Jul NATURALGAS was trading at 0.00. The strike last trading price was 15.5, which was 15.50 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 5000
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 190 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 0.00 | 9.35 | -1.00 | 66,279 | 28,750 | 67,08,750 |
| 5 Sept | 0.00 | 10.35 | -5.55 | 43,061 | 34,58,750 | 66,80,000 |
| 4 Sept | 0.00 | 15.9 | 2.40 | 39,628 | 2,80,000 | 32,21,250 |
| 3 Sept | 0.00 | 13.5 | -0.50 | 15,985 | 2,11,250 | 29,41,250 |
| 2 Sept | 0.00 | 14 | -4.00 | 10,010 | 3,72,500 | 27,30,000 |
| 30 Aug | 0.00 | 18 | 0.50 | 8,528 | 46,250 | 23,57,500 |
| 29 Aug | 0.00 | 17.5 | -1.25 | 5,030 | -3,06,250 | 23,11,250 |
| 28 Aug | 0.00 | 18.75 | -2.50 | 4,105 | -4,93,750 | 26,17,500 |
| 27 Aug | 0.00 | 21.25 | 3.10 | 3,143 | 96,250 | 31,11,250 |
| 26 Aug | 0.00 | 18.15 | 1.00 | 7,373 | 30,12,941 | 30,15,000 |
| 23 Aug | 0.00 | 17.15 | 0.65 | 3,739 | 25,72,345 | 25,73,750 |
| 22 Aug | 0.00 | 16.5 | 4.55 | 7,898 | 17,54,230 | 17,55,000 |
| 21 Aug | 0.00 | 11.95 | 1.35 | 2,859 | 9,62,035 | 9,62,500 |
| 20 Aug | 0.00 | 10.6 | 0.20 | 1,840 | 5,81,017 | 5,81,250 |
| 19 Aug | 0.00 | 10.4 | -3.70 | 448 | 1,10,000 | 2,91,250 |
| 16 Aug | 0.00 | 14.1 | 3.55 | 237 | 1,81,243 | 1,81,250 |
| 14 Aug | 0.00 | 10.55 | -0.95 | 10 | 8,748 | 8,750 |
| 13 Aug | 0.00 | 11.5 | 0.00 | 2 | 2,500 | 0 |
| 12 Aug | 0.00 | 11.5 | 11.50 | 2 | 2,500 | 2,500 |
| 9 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 |
| 5 Aug | 0.00 | 0 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 0.00 | 0 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 0.00 | 0 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 0.00 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Jun | 0.00 | 0 | 0 | 0 | 0 | |
For Natural Gas - strike price 190 expiring on 23SEP2024
Delta for 190 PE is -
Historical price for 190 PE is as follows
On 6 Sept NATURALGAS was trading at 0.00. The strike last trading price was 9.35, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 28750 which increased total open position to 6708750
On 5 Sept NATURALGAS was trading at 0.00. The strike last trading price was 10.35, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by 3458750 which increased total open position to 6680000
On 4 Sept NATURALGAS was trading at 0.00. The strike last trading price was 15.9, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by 280000 which increased total open position to 3221250
On 3 Sept NATURALGAS was trading at 0.00. The strike last trading price was 13.5, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 211250 which increased total open position to 2941250
On 2 Sept NATURALGAS was trading at 0.00. The strike last trading price was 14, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 372500 which increased total open position to 2730000
On 30 Aug NATURALGAS was trading at 0.00. The strike last trading price was 18, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 46250 which increased total open position to 2357500
On 29 Aug NATURALGAS was trading at 0.00. The strike last trading price was 17.5, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by -306250 which decreased total open position to 2311250
On 28 Aug NATURALGAS was trading at 0.00. The strike last trading price was 18.75, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by -493750 which decreased total open position to 2617500
On 27 Aug NATURALGAS was trading at 0.00. The strike last trading price was 21.25, which was 3.10 higher than the previous day. The implied volatity was -, the open interest changed by 96250 which increased total open position to 3111250
On 26 Aug NATURALGAS was trading at 0.00. The strike last trading price was 18.15, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 3012941 which increased total open position to 3015000
On 23 Aug NATURALGAS was trading at 0.00. The strike last trading price was 17.15, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 2572345 which increased total open position to 2573750
On 22 Aug NATURALGAS was trading at 0.00. The strike last trading price was 16.5, which was 4.55 higher than the previous day. The implied volatity was -, the open interest changed by 1754230 which increased total open position to 1755000
On 21 Aug NATURALGAS was trading at 0.00. The strike last trading price was 11.95, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 962035 which increased total open position to 962500
On 20 Aug NATURALGAS was trading at 0.00. The strike last trading price was 10.6, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 581017 which increased total open position to 581250
On 19 Aug NATURALGAS was trading at 0.00. The strike last trading price was 10.4, which was -3.70 lower than the previous day. The implied volatity was -, the open interest changed by 110000 which increased total open position to 291250
On 16 Aug NATURALGAS was trading at 0.00. The strike last trading price was 14.1, which was 3.55 higher than the previous day. The implied volatity was -, the open interest changed by 181243 which increased total open position to 181250
On 14 Aug NATURALGAS was trading at 0.00. The strike last trading price was 10.55, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 8748 which increased total open position to 8750
On 13 Aug NATURALGAS was trading at 0.00. The strike last trading price was 11.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 0
On 12 Aug NATURALGAS was trading at 0.00. The strike last trading price was 11.5, which was 11.50 higher than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 2500
On 9 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 5 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 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 29 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 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