NATURALGAS
Natural Gas
Historical option data for NATURALGAS
06 Sep 2024 11:40 PM IST
| NATURALGAS 200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 0.00 | 5.95 | -0.35 | 51,770 | 12,01,250 | 79,22,500 | ||||
| 5 Sept | 0.00 | 6.3 | 2.35 | 48,780 | -26,22,500 | 67,21,250 | ||||
| 4 Sept | 0.00 | 3.95 | -1.15 | 45,736 | 16,62,500 | 93,43,750 | ||||
| 3 Sept | 0.00 | 5.1 | -0.10 | 35,026 | -4,77,500 | 76,81,250 | ||||
| 2 Sept | 0.00 | 5.2 | 0.95 | 17,220 | -11,85,000 | 81,58,750 | ||||
| 30 Aug | 0.00 | 4.25 | -0.35 | 24,213 | 7,40,000 | 93,43,750 | ||||
| 29 Aug | 0.00 | 4.6 | -0.15 | 28,955 | 5,65,000 | 86,03,750 | ||||
| 28 Aug | 0.00 | 4.75 | 0.80 | 24,938 | -5,21,250 | 80,38,750 | ||||
|
|
||||||||||
| 27 Aug | 0.00 | 3.95 | -1.55 | 15,527 | 23,32,500 | 85,60,000 | ||||
| 26 Aug | 0.00 | 5.5 | -1.30 | 19,253 | 62,23,737 | 62,27,500 | ||||
| 23 Aug | 0.00 | 6.8 | -0.40 | 7,833 | 47,00,918 | 47,03,750 | ||||
| 22 Aug | 0.00 | 7.2 | -3.20 | 8,079 | 35,38,508 | 35,40,000 | ||||
| 21 Aug | 0.00 | 10.4 | -1.00 | 5,077 | 18,64,262 | 18,65,000 | ||||
| 20 Aug | 0.00 | 11.4 | -1.05 | 2,904 | 9,22,132 | 9,22,500 | ||||
| 19 Aug | 0.00 | 12.45 | 1.65 | 944 | 1,37,500 | 4,60,000 | ||||
| 16 Aug | 0.00 | 10.8 | -3.00 | 517 | 3,22,379 | 3,22,500 | ||||
| 14 Aug | 0.00 | 13.8 | 1.90 | 204 | 1,51,117 | 1,51,250 | ||||
| 13 Aug | 0.00 | 11.9 | -1.10 | 205 | 1,66,238 | 1,66,250 | ||||
| 12 Aug | 0.00 | 13 | -2.00 | 21 | 14,999 | 15,000 | ||||
| 9 Aug | 0.00 | 15 | 5.10 | 2 | 1,249 | 0 | ||||
| 8 Aug | 0.00 | 9.9 | 0.00 | 1 | 1,249 | 0 | ||||
| 6 Aug | 0.00 | 9.9 | 0.00 | 1 | 1,249 | 1,250 | ||||
| 5 Aug | 0.00 | 9.9 | 0.00 | 1 | 1,250 | 0 | ||||
| 31 Jul | 0.00 | 9.9 | 0.00 | 1 | 1,250 | 0 | ||||
| 29 Jul | 0.00 | 9.9 | 1 | 1,250 | 1,250 | |||||
For Natural Gas - strike price 200 expiring on 23SEP2024
Delta for 200 CE is -
Historical price for 200 CE is as follows
On 6 Sept NATURALGAS was trading at 0.00. The strike last trading price was 5.95, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 1201250 which increased total open position to 7922500
On 5 Sept NATURALGAS was trading at 0.00. The strike last trading price was 6.3, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by -2622500 which decreased total open position to 6721250
On 4 Sept NATURALGAS was trading at 0.00. The strike last trading price was 3.95, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 1662500 which increased total open position to 9343750
On 3 Sept NATURALGAS was trading at 0.00. The strike last trading price was 5.1, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -477500 which decreased total open position to 7681250
On 2 Sept NATURALGAS was trading at 0.00. The strike last trading price was 5.2, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by -1185000 which decreased total open position to 8158750
On 30 Aug NATURALGAS was trading at 0.00. The strike last trading price was 4.25, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 740000 which increased total open position to 9343750
On 29 Aug NATURALGAS was trading at 0.00. The strike last trading price was 4.6, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 565000 which increased total open position to 8603750
On 28 Aug NATURALGAS was trading at 0.00. The strike last trading price was 4.75, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by -521250 which decreased total open position to 8038750
On 27 Aug NATURALGAS was trading at 0.00. The strike last trading price was 3.95, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 2332500 which increased total open position to 8560000
On 26 Aug NATURALGAS was trading at 0.00. The strike last trading price was 5.5, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 6223737 which increased total open position to 6227500
On 23 Aug NATURALGAS was trading at 0.00. The strike last trading price was 6.8, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 4700918 which increased total open position to 4703750
On 22 Aug NATURALGAS was trading at 0.00. The strike last trading price was 7.2, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by 3538508 which increased total open position to 3540000
On 21 Aug NATURALGAS was trading at 0.00. The strike last trading price was 10.4, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 1864262 which increased total open position to 1865000
On 20 Aug NATURALGAS was trading at 0.00. The strike last trading price was 11.4, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 922132 which increased total open position to 922500
On 19 Aug NATURALGAS was trading at 0.00. The strike last trading price was 12.45, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 137500 which increased total open position to 460000
On 16 Aug NATURALGAS was trading at 0.00. The strike last trading price was 10.8, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 322379 which increased total open position to 322500
On 14 Aug NATURALGAS was trading at 0.00. The strike last trading price was 13.8, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by 151117 which increased total open position to 151250
On 13 Aug NATURALGAS was trading at 0.00. The strike last trading price was 11.9, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 166238 which increased total open position to 166250
On 12 Aug NATURALGAS was trading at 0.00. The strike last trading price was 13, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 14999 which increased total open position to 15000
On 9 Aug NATURALGAS was trading at 0.00. The strike last trading price was 15, which was 5.10 higher than the previous day. The implied volatity was -, the open interest changed by 1249 which increased total open position to 0
On 8 Aug NATURALGAS was trading at 0.00. The strike last trading price was 9.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1249 which increased total open position to 0
On 6 Aug NATURALGAS was trading at 0.00. The strike last trading price was 9.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1249 which increased total open position to 1250
On 5 Aug NATURALGAS was trading at 0.00. The strike last trading price was 9.9, 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 9.9, 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 29 Jul NATURALGAS was trading at 0.00. The strike last trading price was 9.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 1250
| NATURALGAS 200 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 0.00 | 15.2 | -0.85 | 13,980 | 3,03,750 | 19,00,000 |
| 5 Sept | 0.00 | 16.05 | -7.00 | 8,068 | 2,10,000 | 15,96,250 |
| 4 Sept | 0.00 | 23.05 | 3.05 | 5,633 | 70,000 | 13,86,250 |
| 3 Sept | 0.00 | 20 | -0.65 | 2,564 | 33,750 | 13,16,250 |
| 2 Sept | 0.00 | 20.65 | -4.50 | 1,161 | -38,750 | 12,82,500 |
| 30 Aug | 0.00 | 25.15 | 0.40 | 961 | -40,000 | 13,21,250 |
| 29 Aug | 0.00 | 24.75 | -1.55 | 480 | -1,250 | 13,61,250 |
| 28 Aug | 0.00 | 26.3 | -2.60 | 642 | -42,500 | 13,62,500 |
| 27 Aug | 0.00 | 28.9 | 3.60 | 370 | 1,07,500 | 14,05,000 |
| 26 Aug | 0.00 | 25.3 | 1.90 | 1,121 | 12,96,453 | 12,97,500 |
| 23 Aug | 0.00 | 23.4 | 0.35 | 977 | 13,08,042 | 13,08,750 |
| 22 Aug | 0.00 | 23.05 | 5.85 | 1,271 | 8,84,263 | 8,85,000 |
| 21 Aug | 0.00 | 17.2 | 1.90 | 1,515 | 9,17,104 | 9,17,500 |
| 20 Aug | 0.00 | 15.3 | -0.15 | 914 | 4,94,809 | 4,95,000 |
| 19 Aug | 0.00 | 15.45 | -3.90 | 315 | 1,91,250 | 2,38,750 |
| 16 Aug | 0.00 | 19.35 | 3.35 | 30 | 47,475 | 47,500 |
| 14 Aug | 0.00 | 16 | -3.10 | 9 | 31,229 | 31,250 |
| 13 Aug | 0.00 | 19.1 | 2.10 | 37 | 26,234 | 26,250 |
| 12 Aug | 0.00 | 17 | -8.95 | 17 | 19,999 | 20,000 |
| 9 Aug | 0.00 | 25.95 | 10.00 | 4 | 1,249 | 1,250 |
| 8 Aug | 0.00 | 15.95 | 15.95 | 1 | 1,250 | 1,250 |
| 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 |
| 29 Jul | 0.00 | 0 | 0 | 0 | 0 | |
For Natural Gas - strike price 200 expiring on 23SEP2024
Delta for 200 PE is -
Historical price for 200 PE is as follows
On 6 Sept NATURALGAS was trading at 0.00. The strike last trading price was 15.2, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 303750 which increased total open position to 1900000
On 5 Sept NATURALGAS was trading at 0.00. The strike last trading price was 16.05, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by 210000 which increased total open position to 1596250
On 4 Sept NATURALGAS was trading at 0.00. The strike last trading price was 23.05, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by 70000 which increased total open position to 1386250
On 3 Sept NATURALGAS was trading at 0.00. The strike last trading price was 20, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 33750 which increased total open position to 1316250
On 2 Sept NATURALGAS was trading at 0.00. The strike last trading price was 20.65, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by -38750 which decreased total open position to 1282500
On 30 Aug NATURALGAS was trading at 0.00. The strike last trading price was 25.15, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by -40000 which decreased total open position to 1321250
On 29 Aug NATURALGAS was trading at 0.00. The strike last trading price was 24.75, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by -1250 which decreased total open position to 1361250
On 28 Aug NATURALGAS was trading at 0.00. The strike last trading price was 26.3, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by -42500 which decreased total open position to 1362500
On 27 Aug NATURALGAS was trading at 0.00. The strike last trading price was 28.9, which was 3.60 higher than the previous day. The implied volatity was -, the open interest changed by 107500 which increased total open position to 1405000
On 26 Aug NATURALGAS was trading at 0.00. The strike last trading price was 25.3, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by 1296453 which increased total open position to 1297500
On 23 Aug NATURALGAS was trading at 0.00. The strike last trading price was 23.4, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 1308042 which increased total open position to 1308750
On 22 Aug NATURALGAS was trading at 0.00. The strike last trading price was 23.05, which was 5.85 higher than the previous day. The implied volatity was -, the open interest changed by 884263 which increased total open position to 885000
On 21 Aug NATURALGAS was trading at 0.00. The strike last trading price was 17.2, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by 917104 which increased total open position to 917500
On 20 Aug NATURALGAS was trading at 0.00. The strike last trading price was 15.3, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 494809 which increased total open position to 495000
On 19 Aug NATURALGAS was trading at 0.00. The strike last trading price was 15.45, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by 191250 which increased total open position to 238750
On 16 Aug NATURALGAS was trading at 0.00. The strike last trading price was 19.35, which was 3.35 higher than the previous day. The implied volatity was -, the open interest changed by 47475 which increased total open position to 47500
On 14 Aug NATURALGAS was trading at 0.00. The strike last trading price was 16, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by 31229 which increased total open position to 31250
On 13 Aug NATURALGAS was trading at 0.00. The strike last trading price was 19.1, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by 26234 which increased total open position to 26250
On 12 Aug NATURALGAS was trading at 0.00. The strike last trading price was 17, which was -8.95 lower than the previous day. The implied volatity was -, the open interest changed by 19999 which increased total open position to 20000
On 9 Aug NATURALGAS was trading at 0.00. The strike last trading price was 25.95, which was 10.00 higher than the previous day. The implied volatity was -, the open interest changed by 1249 which increased total open position to 1250
On 8 Aug NATURALGAS was trading at 0.00. The strike last trading price was 15.95, which was 15.95 higher than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 1250
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 29 Jul 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