NATURALGAS
Natural Gas
Historical option data for NATURALGAS
18 Oct 2024 02:00 PM IST
| NATURALGAS 195 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 0.00 | 8.6 | 0.85 | 2,793 | 65,000 | 26,83,750 | ||||
| 17 Oct | 0.00 | 7.75 | -2.25 | 33,174 | 11,63,750 | 26,18,750 | ||||
| 16 Oct | 0.00 | 10 | -8.80 | 9,363 | 11,45,000 | 14,55,000 | ||||
| 15 Oct | 0.00 | 18.8 | 0.20 | 5,229 | 2,31,250 | 3,10,000 | ||||
| 14 Oct | 0.00 | 18.6 | -9.70 | 88 | 78,750 | 78,750 | ||||
| 11 Oct | 0.00 | 28.3 | 0.00 | 8 | -6,250 | 0 | ||||
| 10 Oct | 0.00 | 28.3 | -6.20 | 8 | -6,250 | 26,250 | ||||
| 9 Oct | 0.00 | 34.5 | -2.25 | 1 | -1,250 | 32,500 | ||||
| 8 Oct | 0.00 | 36.75 | 0.00 | 3 | -3,750 | 35,000 | ||||
| 7 Oct | 0.00 | 36.75 | -17.75 | 35 | -40,000 | 38,750 | ||||
| 4 Oct | 0.00 | 54.5 | -1.95 | 1 | 0 | 78,750 | ||||
| 3 Oct | 0.00 | 56.45 | 9.15 | 7 | -6,250 | 78,750 | ||||
| 1 Oct | 0.00 | 47.3 | -1.70 | 17 | -13,750 | 85,000 | ||||
| 30 Sept | 0.00 | 49 | -2.15 | 8 | -2,500 | 98,750 | ||||
| 27 Sept | 0.00 | 51.15 | 13.30 | 10 | 5,000 | 1,01,250 | ||||
| 26 Sept | 0.00 | 37.85 | -6.15 | 43 | -16,250 | 96,250 | ||||
| 25 Sept | 0.00 | 44 | 1.25 | 1 | -1,250 | 1,12,500 | ||||
| 24 Sept | 0.00 | 42.75 | -0.45 | 15 | -7,500 | 1,13,750 | ||||
| 23 Sept | 0.00 | 43.2 | 6.75 | 39 | -7,500 | 1,21,250 | ||||
| 20 Sept | 0.00 | 36.45 | 12.40 | 508 | 1,27,500 | 1,28,750 | ||||
| 19 Sept | 0.00 | 24.05 | 24.05 | 3 | 1,250 | 1,250 | ||||
| 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 195 expiring on 24OCT2024
Delta for 195 CE is -
Historical price for 195 CE is as follows
On 18 Oct NATURALGAS was trading at 0.00. The strike last trading price was 8.6, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 65000 which increased total open position to 2683750
On 17 Oct NATURALGAS was trading at 0.00. The strike last trading price was 7.75, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 1163750 which increased total open position to 2618750
On 16 Oct NATURALGAS was trading at 0.00. The strike last trading price was 10, which was -8.80 lower than the previous day. The implied volatity was -, the open interest changed by 1145000 which increased total open position to 1455000
On 15 Oct NATURALGAS was trading at 0.00. The strike last trading price was 18.8, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 231250 which increased total open position to 310000
On 14 Oct NATURALGAS was trading at 0.00. The strike last trading price was 18.6, which was -9.70 lower than the previous day. The implied volatity was -, the open interest changed by 78750 which increased total open position to 78750
On 11 Oct NATURALGAS was trading at 0.00. The strike last trading price was 28.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -6250 which decreased total open position to 0
On 10 Oct NATURALGAS was trading at 0.00. The strike last trading price was 28.3, which was -6.20 lower than the previous day. The implied volatity was -, the open interest changed by -6250 which decreased total open position to 26250
On 9 Oct NATURALGAS was trading at 0.00. The strike last trading price was 34.5, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by -1250 which decreased total open position to 32500
On 8 Oct NATURALGAS was trading at 0.00. The strike last trading price was 36.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -3750 which decreased total open position to 35000
On 7 Oct NATURALGAS was trading at 0.00. The strike last trading price was 36.75, which was -17.75 lower than the previous day. The implied volatity was -, the open interest changed by -40000 which decreased total open position to 38750
On 4 Oct NATURALGAS was trading at 0.00. The strike last trading price was 54.5, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 78750
On 3 Oct NATURALGAS was trading at 0.00. The strike last trading price was 56.45, which was 9.15 higher than the previous day. The implied volatity was -, the open interest changed by -6250 which decreased total open position to 78750
On 1 Oct NATURALGAS was trading at 0.00. The strike last trading price was 47.3, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by -13750 which decreased total open position to 85000
On 30 Sept NATURALGAS was trading at 0.00. The strike last trading price was 49, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 98750
On 27 Sept NATURALGAS was trading at 0.00. The strike last trading price was 51.15, which was 13.30 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 101250
On 26 Sept NATURALGAS was trading at 0.00. The strike last trading price was 37.85, which was -6.15 lower than the previous day. The implied volatity was -, the open interest changed by -16250 which decreased total open position to 96250
On 25 Sept NATURALGAS was trading at 0.00. The strike last trading price was 44, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by -1250 which decreased total open position to 112500
On 24 Sept NATURALGAS was trading at 0.00. The strike last trading price was 42.75, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 113750
On 23 Sept NATURALGAS was trading at 0.00. The strike last trading price was 43.2, which was 6.75 higher than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 121250
On 20 Sept NATURALGAS was trading at 0.00. The strike last trading price was 36.45, which was 12.40 higher than the previous day. The implied volatity was -, the open interest changed by 127500 which increased total open position to 128750
On 19 Sept NATURALGAS was trading at 0.00. The strike last trading price was 24.05, which was 24.05 higher than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 1250
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 195 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 0.00 | 5 | -0.40 | 3,753 | 58,750 | 48,00,000 |
| 17 Oct | 0.00 | 5.4 | 0.40 | 58,478 | 27,98,750 | 47,41,250 |
| 16 Oct | 0.00 | 5 | 2.85 | 30,355 | 3,46,250 | 19,42,500 |
| 15 Oct | 0.00 | 2.15 | -0.60 | 15,113 | 68,750 | 15,96,250 |
| 14 Oct | 0.00 | 2.75 | 1.20 | 6,184 | 4,28,750 | 15,27,500 |
| 11 Oct | 0.00 | 1.55 | -0.15 | 2,977 | -50,000 | 10,98,750 |
| 10 Oct | 0.00 | 1.7 | -0.40 | 4,267 | 82,500 | 11,48,750 |
| 9 Oct | 0.00 | 2.1 | 0.20 | 2,374 | 2,15,000 | 10,66,250 |
| 8 Oct | 0.00 | 1.9 | 0.10 | 1,300 | 81,250 | 9,05,000 |
| 7 Oct | 0.00 | 1.8 | 0.55 | 2,258 | -23,750 | 8,23,750 |
| 4 Oct | 0.00 | 1.25 | 0.15 | 922 | -1,00,000 | 8,47,500 |
| 3 Oct | 0.00 | 1.1 | -0.30 | 567 | -22,500 | 9,47,500 |
| 1 Oct | 0.00 | 1.4 | -0.05 | 1,268 | -1,88,750 | 9,70,000 |
| 30 Sept | 0.00 | 1.45 | -0.15 | 1,613 | 1,83,750 | 11,58,750 |
| 27 Sept | 0.00 | 1.6 | -1.05 | 1,946 | 2,38,750 | 9,75,000 |
| 26 Sept | 0.00 | 2.65 | 0.10 | 2,157 | -1,40,000 | 7,36,250 |
| 25 Sept | 0.00 | 2.55 | -0.30 | 1,129 | 36,250 | 8,76,250 |
| 24 Sept | 0.00 | 2.85 | 0.35 | 2,466 | 20,000 | 8,40,000 |
| 23 Sept | 0.00 | 2.5 | -1.45 | 1,317 | 4,92,500 | 8,20,000 |
| 20 Sept | 0.00 | 3.95 | -2.35 | 1,234 | 3,16,250 | 3,27,500 |
| 19 Sept | 0.00 | 6.3 | 6.30 | 22 | 11,250 | 11,250 |
| 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 195 expiring on 24OCT2024
Delta for 195 PE is -
Historical price for 195 PE is as follows
On 18 Oct NATURALGAS was trading at 0.00. The strike last trading price was 5, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 58750 which increased total open position to 4800000
On 17 Oct NATURALGAS was trading at 0.00. The strike last trading price was 5.4, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 2798750 which increased total open position to 4741250
On 16 Oct NATURALGAS was trading at 0.00. The strike last trading price was 5, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by 346250 which increased total open position to 1942500
On 15 Oct NATURALGAS was trading at 0.00. The strike last trading price was 2.15, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 68750 which increased total open position to 1596250
On 14 Oct NATURALGAS was trading at 0.00. The strike last trading price was 2.75, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 428750 which increased total open position to 1527500
On 11 Oct NATURALGAS was trading at 0.00. The strike last trading price was 1.55, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -50000 which decreased total open position to 1098750
On 10 Oct NATURALGAS was trading at 0.00. The strike last trading price was 1.7, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 82500 which increased total open position to 1148750
On 9 Oct NATURALGAS was trading at 0.00. The strike last trading price was 2.1, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 215000 which increased total open position to 1066250
On 8 Oct NATURALGAS was trading at 0.00. The strike last trading price was 1.9, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 81250 which increased total open position to 905000
On 7 Oct NATURALGAS was trading at 0.00. The strike last trading price was 1.8, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by -23750 which decreased total open position to 823750
On 4 Oct NATURALGAS was trading at 0.00. The strike last trading price was 1.25, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -100000 which decreased total open position to 847500
On 3 Oct NATURALGAS was trading at 0.00. The strike last trading price was 1.1, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -22500 which decreased total open position to 947500
On 1 Oct NATURALGAS was trading at 0.00. The strike last trading price was 1.4, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -188750 which decreased total open position to 970000
On 30 Sept NATURALGAS was trading at 0.00. The strike last trading price was 1.45, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 183750 which increased total open position to 1158750
On 27 Sept NATURALGAS was trading at 0.00. The strike last trading price was 1.6, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 238750 which increased total open position to 975000
On 26 Sept NATURALGAS was trading at 0.00. The strike last trading price was 2.65, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -140000 which decreased total open position to 736250
On 25 Sept NATURALGAS was trading at 0.00. The strike last trading price was 2.55, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 36250 which increased total open position to 876250
On 24 Sept NATURALGAS was trading at 0.00. The strike last trading price was 2.85, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 840000
On 23 Sept NATURALGAS was trading at 0.00. The strike last trading price was 2.5, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 492500 which increased total open position to 820000
On 20 Sept NATURALGAS was trading at 0.00. The strike last trading price was 3.95, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 316250 which increased total open position to 327500
On 19 Sept NATURALGAS was trading at 0.00. The strike last trading price was 6.3, which was 6.30 higher than the previous day. The implied volatity was -, the open interest changed by 11250 which increased total open position to 11250
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
