NATURALGAS
Natural Gas
Historical option data for NATURALGAS
18 Oct 2024 02:00 PM IST
| NATURALGAS 200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 0.00 | 6 | 0.55 | 10,140 | 10,07,500 | 1,51,16,250 | ||||
| 17 Oct | 0.00 | 5.45 | -1.90 | 1,07,808 | 52,80,000 | 1,41,08,750 | ||||
| 16 Oct | 0.00 | 7.35 | -7.65 | 42,616 | 69,71,250 | 88,28,750 | ||||
| 15 Oct | 0.00 | 15 | 0.05 | 24,242 | 3,25,000 | 18,57,500 | ||||
| 14 Oct | 0.00 | 14.95 | -10.15 | 4,908 | 12,25,000 | 15,32,500 | ||||
| 11 Oct | 0.00 | 25.1 | -1.60 | 630 | 22,500 | 3,07,500 | ||||
| 10 Oct | 0.00 | 26.7 | 1.00 | 995 | -65,000 | 2,85,000 | ||||
| 9 Oct | 0.00 | 25.7 | -6.50 | 296 | 88,750 | 3,50,000 | ||||
| 8 Oct | 0.00 | 32.2 | -0.70 | 157 | -40,000 | 2,72,500 | ||||
| 7 Oct | 0.00 | 32.9 | -9.45 | 317 | -1,20,000 | 3,12,500 | ||||
| 4 Oct | 0.00 | 42.35 | -7.65 | 167 | -38,750 | 4,32,500 | ||||
| 3 Oct | 0.00 | 50 | 4.80 | 47 | 0 | 4,71,250 | ||||
| 1 Oct | 0.00 | 45.2 | -0.30 | 98 | -26,250 | 4,71,250 | ||||
|
|
||||||||||
| 30 Sept | 0.00 | 45.5 | -0.30 | 101 | -23,750 | 4,97,500 | ||||
| 27 Sept | 0.00 | 45.8 | 12.05 | 245 | 26,250 | 5,21,250 | ||||
| 26 Sept | 0.00 | 33.75 | -4.50 | 334 | -72,500 | 4,95,000 | ||||
| 25 Sept | 0.00 | 38.25 | 0.75 | 252 | 11,250 | 5,67,500 | ||||
| 24 Sept | 0.00 | 37.5 | -3.65 | 471 | -1,22,500 | 5,56,250 | ||||
| 23 Sept | 0.00 | 41.15 | 8.45 | 1,714 | -42,500 | 6,78,750 | ||||
| 20 Sept | 0.00 | 32.7 | 9.00 | 1,721 | 3,80,000 | 7,21,250 | ||||
| 19 Sept | 0.00 | 23.7 | -1.45 | 1,199 | 1,33,750 | 3,41,250 | ||||
| 18 Sept | 0.00 | 25.15 | -1.80 | 359 | 32,500 | 2,07,500 | ||||
| 17 Sept | 0.00 | 26.95 | -0.20 | 186 | 71,250 | 1,75,000 | ||||
| 16 Sept | 0.00 | 27.15 | 1.30 | 92 | 15,000 | 1,03,750 | ||||
| 13 Sept | 0.00 | 25.85 | -4.85 | 42 | 6,250 | 88,750 | ||||
| 12 Sept | 0.00 | 30.7 | 3.40 | 130 | 67,500 | 82,500 | ||||
| 11 Sept | 0.00 | 27.3 | 27.30 | 14 | 15,000 | 15,000 | ||||
| 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 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 0.00 | 0 | 0 | 0 | 0 | |||||
For Natural Gas - strike price 200 expiring on 24OCT2024
Delta for 200 CE is -
Historical price for 200 CE is as follows
On 18 Oct NATURALGAS was trading at 0.00. The strike last trading price was 6, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 1007500 which increased total open position to 15116250
On 17 Oct NATURALGAS was trading at 0.00. The strike last trading price was 5.45, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 5280000 which increased total open position to 14108750
On 16 Oct NATURALGAS was trading at 0.00. The strike last trading price was 7.35, which was -7.65 lower than the previous day. The implied volatity was -, the open interest changed by 6971250 which increased total open position to 8828750
On 15 Oct NATURALGAS was trading at 0.00. The strike last trading price was 15, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 325000 which increased total open position to 1857500
On 14 Oct NATURALGAS was trading at 0.00. The strike last trading price was 14.95, which was -10.15 lower than the previous day. The implied volatity was -, the open interest changed by 1225000 which increased total open position to 1532500
On 11 Oct NATURALGAS was trading at 0.00. The strike last trading price was 25.1, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 307500
On 10 Oct NATURALGAS was trading at 0.00. The strike last trading price was 26.7, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by -65000 which decreased total open position to 285000
On 9 Oct NATURALGAS was trading at 0.00. The strike last trading price was 25.7, which was -6.50 lower than the previous day. The implied volatity was -, the open interest changed by 88750 which increased total open position to 350000
On 8 Oct NATURALGAS was trading at 0.00. The strike last trading price was 32.2, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by -40000 which decreased total open position to 272500
On 7 Oct NATURALGAS was trading at 0.00. The strike last trading price was 32.9, which was -9.45 lower than the previous day. The implied volatity was -, the open interest changed by -120000 which decreased total open position to 312500
On 4 Oct NATURALGAS was trading at 0.00. The strike last trading price was 42.35, which was -7.65 lower than the previous day. The implied volatity was -, the open interest changed by -38750 which decreased total open position to 432500
On 3 Oct NATURALGAS was trading at 0.00. The strike last trading price was 50, which was 4.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 471250
On 1 Oct NATURALGAS was trading at 0.00. The strike last trading price was 45.2, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -26250 which decreased total open position to 471250
On 30 Sept NATURALGAS was trading at 0.00. The strike last trading price was 45.5, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -23750 which decreased total open position to 497500
On 27 Sept NATURALGAS was trading at 0.00. The strike last trading price was 45.8, which was 12.05 higher than the previous day. The implied volatity was -, the open interest changed by 26250 which increased total open position to 521250
On 26 Sept NATURALGAS was trading at 0.00. The strike last trading price was 33.75, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by -72500 which decreased total open position to 495000
On 25 Sept NATURALGAS was trading at 0.00. The strike last trading price was 38.25, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 11250 which increased total open position to 567500
On 24 Sept NATURALGAS was trading at 0.00. The strike last trading price was 37.5, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by -122500 which decreased total open position to 556250
On 23 Sept NATURALGAS was trading at 0.00. The strike last trading price was 41.15, which was 8.45 higher than the previous day. The implied volatity was -, the open interest changed by -42500 which decreased total open position to 678750
On 20 Sept NATURALGAS was trading at 0.00. The strike last trading price was 32.7, which was 9.00 higher than the previous day. The implied volatity was -, the open interest changed by 380000 which increased total open position to 721250
On 19 Sept NATURALGAS was trading at 0.00. The strike last trading price was 23.7, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 133750 which increased total open position to 341250
On 18 Sept NATURALGAS was trading at 0.00. The strike last trading price was 25.15, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 32500 which increased total open position to 207500
On 17 Sept NATURALGAS was trading at 0.00. The strike last trading price was 26.95, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 71250 which increased total open position to 175000
On 16 Sept NATURALGAS was trading at 0.00. The strike last trading price was 27.15, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 103750
On 13 Sept NATURALGAS was trading at 0.00. The strike last trading price was 25.85, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by 6250 which increased total open position to 88750
On 12 Sept NATURALGAS was trading at 0.00. The strike last trading price was 30.7, which was 3.40 higher than the previous day. The implied volatity was -, the open interest changed by 67500 which increased total open position to 82500
On 11 Sept NATURALGAS was trading at 0.00. The strike last trading price was 27.3, which was 27.30 higher than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 15000
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 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 4 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 200 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 0.00 | 7.55 | -0.45 | 5,740 | -4,31,250 | 1,53,41,250 |
| 17 Oct | 0.00 | 8 | 0.50 | 1,02,723 | 12,43,750 | 1,57,72,500 |
| 16 Oct | 0.00 | 7.5 | 4.30 | 73,270 | 43,02,500 | 1,45,28,750 |
| 15 Oct | 0.00 | 3.2 | -1.05 | 59,264 | 16,27,500 | 1,02,26,250 |
| 14 Oct | 0.00 | 4.25 | 1.90 | 27,558 | 8,47,500 | 85,98,750 |
| 11 Oct | 0.00 | 2.35 | -0.10 | 15,876 | 2,02,500 | 77,51,250 |
| 10 Oct | 0.00 | 2.45 | -0.50 | 24,719 | -6,250 | 75,48,750 |
| 9 Oct | 0.00 | 2.95 | 0.35 | 14,941 | -3,56,250 | 75,55,000 |
| 8 Oct | 0.00 | 2.6 | 0.15 | 11,363 | 6,96,250 | 87,03,750 |
| 7 Oct | 0.00 | 2.45 | 0.75 | 15,235 | -7,46,250 | 80,07,500 |
| 4 Oct | 0.00 | 1.7 | 0.40 | 14,281 | -18,86,250 | 87,53,750 |
| 3 Oct | 0.00 | 1.3 | -0.50 | 7,806 | 5,28,750 | 1,06,40,000 |
| 1 Oct | 0.00 | 1.8 | -0.20 | 9,514 | 12,500 | 1,01,11,250 |
| 30 Sept | 0.00 | 2 | -0.20 | 9,194 | 5,17,500 | 1,00,98,750 |
| 27 Sept | 0.00 | 2.2 | -1.50 | 18,842 | 23,46,250 | 95,81,250 |
| 26 Sept | 0.00 | 3.7 | 0.40 | 17,952 | -20,57,500 | 72,35,000 |
| 25 Sept | 0.00 | 3.3 | -0.50 | 11,975 | 8,77,500 | 92,92,500 |
| 24 Sept | 0.00 | 3.8 | 0.50 | 25,060 | -7,71,250 | 84,15,000 |
| 23 Sept | 0.00 | 3.3 | -1.70 | 20,643 | 63,61,250 | 91,86,250 |
| 20 Sept | 0.00 | 5 | -2.10 | 5,012 | 18,11,250 | 28,25,000 |
| 19 Sept | 0.00 | 7.1 | -0.10 | 2,302 | 2,91,250 | 10,13,750 |
| 18 Sept | 0.00 | 7.2 | 0.60 | 1,035 | 1,36,250 | 7,22,500 |
| 17 Sept | 0.00 | 6.6 | 0.30 | 728 | 3,77,500 | 5,86,250 |
| 16 Sept | 0.00 | 6.3 | -2.10 | 477 | 66,250 | 2,08,750 |
| 13 Sept | 0.00 | 8.4 | 1.45 | 137 | 35,000 | 1,42,500 |
| 12 Sept | 0.00 | 6.95 | -0.30 | 117 | 82,500 | 1,07,500 |
| 11 Sept | 0.00 | 7.25 | -3.05 | 9 | 6,250 | 25,000 |
| 10 Sept | 0.00 | 10.3 | -0.15 | 9 | 18,750 | 18,750 |
| 6 Sept | 0.00 | 10.45 | 0.05 | 1 | 1,250 | 15,000 |
| 5 Sept | 0.00 | 10.4 | -1.60 | 2 | 1,250 | 13,750 |
| 4 Sept | 0.00 | 12 | 11 | 12,500 | 12,500 | |
For Natural Gas - strike price 200 expiring on 24OCT2024
Delta for 200 PE is -
Historical price for 200 PE is as follows
On 18 Oct NATURALGAS was trading at 0.00. The strike last trading price was 7.55, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -431250 which decreased total open position to 15341250
On 17 Oct NATURALGAS was trading at 0.00. The strike last trading price was 8, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 1243750 which increased total open position to 15772500
On 16 Oct NATURALGAS was trading at 0.00. The strike last trading price was 7.5, which was 4.30 higher than the previous day. The implied volatity was -, the open interest changed by 4302500 which increased total open position to 14528750
On 15 Oct NATURALGAS was trading at 0.00. The strike last trading price was 3.2, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 1627500 which increased total open position to 10226250
On 14 Oct NATURALGAS was trading at 0.00. The strike last trading price was 4.25, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by 847500 which increased total open position to 8598750
On 11 Oct NATURALGAS was trading at 0.00. The strike last trading price was 2.35, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 202500 which increased total open position to 7751250
On 10 Oct NATURALGAS was trading at 0.00. The strike last trading price was 2.45, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -6250 which decreased total open position to 7548750
On 9 Oct NATURALGAS was trading at 0.00. The strike last trading price was 2.95, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by -356250 which decreased total open position to 7555000
On 8 Oct NATURALGAS was trading at 0.00. The strike last trading price was 2.6, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 696250 which increased total open position to 8703750
On 7 Oct NATURALGAS was trading at 0.00. The strike last trading price was 2.45, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by -746250 which decreased total open position to 8007500
On 4 Oct NATURALGAS was trading at 0.00. The strike last trading price was 1.7, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by -1886250 which decreased total open position to 8753750
On 3 Oct NATURALGAS was trading at 0.00. The strike last trading price was 1.3, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 528750 which increased total open position to 10640000
On 1 Oct NATURALGAS was trading at 0.00. The strike last trading price was 1.8, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 12500 which increased total open position to 10111250
On 30 Sept NATURALGAS was trading at 0.00. The strike last trading price was 2, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 517500 which increased total open position to 10098750
On 27 Sept NATURALGAS was trading at 0.00. The strike last trading price was 2.2, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 2346250 which increased total open position to 9581250
On 26 Sept NATURALGAS was trading at 0.00. The strike last trading price was 3.7, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by -2057500 which decreased total open position to 7235000
On 25 Sept NATURALGAS was trading at 0.00. The strike last trading price was 3.3, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 877500 which increased total open position to 9292500
On 24 Sept NATURALGAS was trading at 0.00. The strike last trading price was 3.8, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by -771250 which decreased total open position to 8415000
On 23 Sept NATURALGAS was trading at 0.00. The strike last trading price was 3.3, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 6361250 which increased total open position to 9186250
On 20 Sept NATURALGAS was trading at 0.00. The strike last trading price was 5, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 1811250 which increased total open position to 2825000
On 19 Sept NATURALGAS was trading at 0.00. The strike last trading price was 7.1, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 291250 which increased total open position to 1013750
On 18 Sept NATURALGAS was trading at 0.00. The strike last trading price was 7.2, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 136250 which increased total open position to 722500
On 17 Sept NATURALGAS was trading at 0.00. The strike last trading price was 6.6, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 377500 which increased total open position to 586250
On 16 Sept NATURALGAS was trading at 0.00. The strike last trading price was 6.3, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 66250 which increased total open position to 208750
On 13 Sept NATURALGAS was trading at 0.00. The strike last trading price was 8.4, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 35000 which increased total open position to 142500
On 12 Sept NATURALGAS was trading at 0.00. The strike last trading price was 6.95, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 82500 which increased total open position to 107500
On 11 Sept NATURALGAS was trading at 0.00. The strike last trading price was 7.25, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 6250 which increased total open position to 25000
On 10 Sept NATURALGAS was trading at 0.00. The strike last trading price was 10.3, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 18750 which increased total open position to 18750
On 6 Sept NATURALGAS was trading at 0.00. The strike last trading price was 10.45, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 15000
On 5 Sept NATURALGAS was trading at 0.00. The strike last trading price was 10.4, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 13750
On 4 Sept NATURALGAS was trading at 0.00. The strike last trading price was 12, which was lower than the previous day. The implied volatity was -, the open interest changed by 12500 which increased total open position to 12500
