NATURALGAS
Natural Gas
Historical option data for NATURALGAS
18 Oct 2024 02:00 PM IST
| NATURALGAS 190 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 0.00 | 11.6 | 0.90 | 2,542 | 1,95,000 | 22,96,250 | ||||
| 17 Oct | 0.00 | 10.7 | -2.30 | 23,649 | 9,20,000 | 21,01,250 | ||||
| 16 Oct | 0.00 | 13 | -9.90 | 5,910 | 10,07,500 | 11,81,250 | ||||
| 15 Oct | 0.00 | 22.9 | 0.60 | 1,716 | 43,750 | 1,73,750 | ||||
| 14 Oct | 0.00 | 22.3 | -9.85 | 48 | 6,250 | 1,30,000 | ||||
| 11 Oct | 0.00 | 32.15 | -3.85 | 21 | 6,250 | 1,23,750 | ||||
|
|
||||||||||
| 10 Oct | 0.00 | 36 | 2.10 | 32 | -2,500 | 1,17,500 | ||||
| 9 Oct | 0.00 | 33.9 | -6.10 | 49 | -2,500 | 1,20,000 | ||||
| 8 Oct | 0.00 | 40 | -1.65 | 3 | -2,500 | 1,22,500 | ||||
| 7 Oct | 0.00 | 41.65 | -10.40 | 106 | -1,22,500 | 1,25,000 | ||||
| 4 Oct | 0.00 | 52.05 | -7.20 | 20 | 2,500 | 2,47,500 | ||||
| 3 Oct | 0.00 | 59.25 | 4.85 | 27 | -3,750 | 2,45,000 | ||||
| 1 Oct | 0.00 | 54.4 | 0.90 | 13 | 1,250 | 2,48,750 | ||||
| 30 Sept | 0.00 | 53.5 | -1.85 | 26 | 2,500 | 2,47,500 | ||||
| 27 Sept | 0.00 | 55.35 | 12.90 | 143 | 92,500 | 2,45,000 | ||||
| 26 Sept | 0.00 | 42.45 | -4.25 | 33 | -15,000 | 1,52,500 | ||||
| 25 Sept | 0.00 | 46.7 | 0.15 | 78 | 17,500 | 1,67,500 | ||||
| 24 Sept | 0.00 | 46.55 | -2.60 | 36 | 8,750 | 1,50,000 | ||||
| 23 Sept | 0.00 | 49.15 | 9.10 | 115 | 75,000 | 1,41,250 | ||||
| 20 Sept | 0.00 | 40.05 | 9.20 | 108 | 25,000 | 66,250 | ||||
| 19 Sept | 0.00 | 30.85 | 30.85 | 181 | 41,250 | 41,250 | ||||
| 18 Sept | 0.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 0.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 0.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 0.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 0.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 0.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 0.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 0.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 0.00 | 0 | 0 | 0 | 0 | |||||
For Natural Gas - strike price 190 expiring on 24OCT2024
Delta for 190 CE is -
Historical price for 190 CE is as follows
On 18 Oct NATURALGAS was trading at 0.00. The strike last trading price was 11.6, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 195000 which increased total open position to 2296250
On 17 Oct NATURALGAS was trading at 0.00. The strike last trading price was 10.7, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 920000 which increased total open position to 2101250
On 16 Oct NATURALGAS was trading at 0.00. The strike last trading price was 13, which was -9.90 lower than the previous day. The implied volatity was -, the open interest changed by 1007500 which increased total open position to 1181250
On 15 Oct NATURALGAS was trading at 0.00. The strike last trading price was 22.9, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 43750 which increased total open position to 173750
On 14 Oct NATURALGAS was trading at 0.00. The strike last trading price was 22.3, which was -9.85 lower than the previous day. The implied volatity was -, the open interest changed by 6250 which increased total open position to 130000
On 11 Oct NATURALGAS was trading at 0.00. The strike last trading price was 32.15, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 6250 which increased total open position to 123750
On 10 Oct NATURALGAS was trading at 0.00. The strike last trading price was 36, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 117500
On 9 Oct NATURALGAS was trading at 0.00. The strike last trading price was 33.9, which was -6.10 lower than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 120000
On 8 Oct NATURALGAS was trading at 0.00. The strike last trading price was 40, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 122500
On 7 Oct NATURALGAS was trading at 0.00. The strike last trading price was 41.65, which was -10.40 lower than the previous day. The implied volatity was -, the open interest changed by -122500 which decreased total open position to 125000
On 4 Oct NATURALGAS was trading at 0.00. The strike last trading price was 52.05, which was -7.20 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 247500
On 3 Oct NATURALGAS was trading at 0.00. The strike last trading price was 59.25, which was 4.85 higher than the previous day. The implied volatity was -, the open interest changed by -3750 which decreased total open position to 245000
On 1 Oct NATURALGAS was trading at 0.00. The strike last trading price was 54.4, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 248750
On 30 Sept NATURALGAS was trading at 0.00. The strike last trading price was 53.5, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 247500
On 27 Sept NATURALGAS was trading at 0.00. The strike last trading price was 55.35, which was 12.90 higher than the previous day. The implied volatity was -, the open interest changed by 92500 which increased total open position to 245000
On 26 Sept NATURALGAS was trading at 0.00. The strike last trading price was 42.45, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by -15000 which decreased total open position to 152500
On 25 Sept NATURALGAS was trading at 0.00. The strike last trading price was 46.7, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 17500 which increased total open position to 167500
On 24 Sept NATURALGAS was trading at 0.00. The strike last trading price was 46.55, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 8750 which increased total open position to 150000
On 23 Sept NATURALGAS was trading at 0.00. The strike last trading price was 49.15, which was 9.10 higher than the previous day. The implied volatity was -, the open interest changed by 75000 which increased total open position to 141250
On 20 Sept NATURALGAS was trading at 0.00. The strike last trading price was 40.05, which was 9.20 higher than the previous day. The implied volatity was -, the open interest changed by 25000 which increased total open position to 66250
On 19 Sept NATURALGAS was trading at 0.00. The strike last trading price was 30.85, which was 30.85 higher than the previous day. The implied volatity was -, the open interest changed by 41250 which increased total open position to 41250
On 18 Sept 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 17 Sept 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 Sept 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 Sept 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 12 Sept 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 Sept 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 Sept 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 Sept 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 Sept 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 |
| 18 Oct | 0.00 | 3.15 | -0.25 | 4,917 | 1,66,250 | 69,51,250 |
| 17 Oct | 0.00 | 3.4 | 0.25 | 56,369 | 23,95,000 | 67,85,000 |
| 16 Oct | 0.00 | 3.15 | 1.70 | 29,224 | 1,73,750 | 43,90,000 |
| 15 Oct | 0.00 | 1.45 | -0.25 | 19,551 | 6,37,500 | 42,16,250 |
| 14 Oct | 0.00 | 1.7 | 0.60 | 8,300 | 7,53,750 | 35,78,750 |
| 11 Oct | 0.00 | 1.1 | -0.15 | 4,562 | -1,30,000 | 28,25,000 |
| 10 Oct | 0.00 | 1.25 | -0.25 | 6,252 | 3,16,250 | 29,55,000 |
| 9 Oct | 0.00 | 1.5 | 0.10 | 4,286 | 11,250 | 26,38,750 |
| 8 Oct | 0.00 | 1.4 | 0.05 | 3,077 | 3,30,000 | 27,17,500 |
| 7 Oct | 0.00 | 1.35 | 0.40 | 4,332 | -8,03,750 | 23,87,500 |
| 4 Oct | 0.00 | 0.95 | 0.10 | 4,803 | -2,42,500 | 31,91,250 |
| 3 Oct | 0.00 | 0.85 | -0.20 | 2,956 | 1,10,000 | 34,33,750 |
| 1 Oct | 0.00 | 1.05 | -0.10 | 3,078 | -1,56,250 | 33,23,750 |
| 30 Sept | 0.00 | 1.15 | -0.05 | 2,718 | 1,90,000 | 34,80,000 |
| 27 Sept | 0.00 | 1.2 | -0.85 | 6,730 | 7,55,000 | 32,90,000 |
| 26 Sept | 0.00 | 2.05 | -0.05 | 7,398 | -7,33,750 | 25,35,000 |
| 25 Sept | 0.00 | 2.1 | -0.25 | 4,343 | 3,46,250 | 32,68,750 |
| 24 Sept | 0.00 | 2.35 | 0.35 | 6,349 | -2,80,000 | 29,22,500 |
| 23 Sept | 0.00 | 2 | -1.40 | 6,199 | 15,68,750 | 32,02,500 |
| 20 Sept | 0.00 | 3.4 | -1.20 | 3,159 | 10,28,750 | 16,33,750 |
| 19 Sept | 0.00 | 4.6 | -0.30 | 1,928 | 4,21,250 | 6,05,000 |
| 18 Sept | 0.00 | 4.9 | 0.80 | 377 | 1,15,000 | 1,83,750 |
| 17 Sept | 0.00 | 4.1 | 0.10 | 74 | 40,000 | 68,750 |
| 16 Sept | 0.00 | 4 | -2.05 | 44 | 6,250 | 28,750 |
| 13 Sept | 0.00 | 6.05 | 2.95 | 13 | 16,250 | 22,500 |
| 12 Sept | 0.00 | 3.1 | -4.40 | 3 | 6,250 | 6,250 |
| 11 Sept | 0.00 | 7.5 | 0.00 | 1 | 3,750 | 0 |
| 10 Sept | 0.00 | 7.5 | -0.45 | 1 | 3,750 | 3,750 |
| 6 Sept | 0.00 | 7.95 | 1.05 | 1 | 1,250 | 5,000 |
| 5 Sept | 0.00 | 6.9 | 3 | 3,750 | 3,750 | |
For Natural Gas - strike price 190 expiring on 24OCT2024
Delta for 190 PE is -
Historical price for 190 PE is as follows
On 18 Oct NATURALGAS was trading at 0.00. The strike last trading price was 3.15, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 166250 which increased total open position to 6951250
On 17 Oct NATURALGAS was trading at 0.00. The strike last trading price was 3.4, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 2395000 which increased total open position to 6785000
On 16 Oct NATURALGAS was trading at 0.00. The strike last trading price was 3.15, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by 173750 which increased total open position to 4390000
On 15 Oct NATURALGAS was trading at 0.00. The strike last trading price was 1.45, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 637500 which increased total open position to 4216250
On 14 Oct NATURALGAS was trading at 0.00. The strike last trading price was 1.7, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 753750 which increased total open position to 3578750
On 11 Oct NATURALGAS was trading at 0.00. The strike last trading price was 1.1, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -130000 which decreased total open position to 2825000
On 10 Oct NATURALGAS was trading at 0.00. The strike last trading price was 1.25, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 316250 which increased total open position to 2955000
On 9 Oct NATURALGAS was trading at 0.00. The strike last trading price was 1.5, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 11250 which increased total open position to 2638750
On 8 Oct NATURALGAS was trading at 0.00. The strike last trading price was 1.4, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 330000 which increased total open position to 2717500
On 7 Oct NATURALGAS was trading at 0.00. The strike last trading price was 1.35, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by -803750 which decreased total open position to 2387500
On 4 Oct NATURALGAS was trading at 0.00. The strike last trading price was 0.95, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -242500 which decreased total open position to 3191250
On 3 Oct NATURALGAS was trading at 0.00. The strike last trading price was 0.85, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 110000 which increased total open position to 3433750
On 1 Oct NATURALGAS was trading at 0.00. The strike last trading price was 1.05, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -156250 which decreased total open position to 3323750
On 30 Sept NATURALGAS was trading at 0.00. The strike last trading price was 1.15, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 190000 which increased total open position to 3480000
On 27 Sept NATURALGAS was trading at 0.00. The strike last trading price was 1.2, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 755000 which increased total open position to 3290000
On 26 Sept NATURALGAS was trading at 0.00. The strike last trading price was 2.05, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -733750 which decreased total open position to 2535000
On 25 Sept NATURALGAS was trading at 0.00. The strike last trading price was 2.1, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 346250 which increased total open position to 3268750
On 24 Sept NATURALGAS was trading at 0.00. The strike last trading price was 2.35, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by -280000 which decreased total open position to 2922500
On 23 Sept NATURALGAS was trading at 0.00. The strike last trading price was 2, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 1568750 which increased total open position to 3202500
On 20 Sept NATURALGAS was trading at 0.00. The strike last trading price was 3.4, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 1028750 which increased total open position to 1633750
On 19 Sept NATURALGAS was trading at 0.00. The strike last trading price was 4.6, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 421250 which increased total open position to 605000
On 18 Sept NATURALGAS was trading at 0.00. The strike last trading price was 4.9, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 115000 which increased total open position to 183750
On 17 Sept NATURALGAS was trading at 0.00. The strike last trading price was 4.1, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 68750
On 16 Sept NATURALGAS was trading at 0.00. The strike last trading price was 4, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 6250 which increased total open position to 28750
On 13 Sept NATURALGAS was trading at 0.00. The strike last trading price was 6.05, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by 16250 which increased total open position to 22500
On 12 Sept NATURALGAS was trading at 0.00. The strike last trading price was 3.1, which was -4.40 lower than the previous day. The implied volatity was -, the open interest changed by 6250 which increased total open position to 6250
On 11 Sept NATURALGAS was trading at 0.00. The strike last trading price was 7.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 0
On 10 Sept NATURALGAS was trading at 0.00. The strike last trading price was 7.5, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 3750
On 6 Sept NATURALGAS was trading at 0.00. The strike last trading price was 7.95, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 5000
On 5 Sept NATURALGAS was trading at 0.00. The strike last trading price was 6.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 3750
