NATURALGAS
Natural Gas
Historical option data for NATURALGAS
18 Sep 2024 11:40 PM IST
| NATURALGAS 205 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 0.00 | 1.85 | -0.85 | 69,097 | 33,41,250 | 1,37,72,500 | ||||
| 17 Sept | 0.00 | 2.7 | -1.00 | 1,08,018 | 46,03,750 | 1,04,31,250 | ||||
| 16 Sept | 0.00 | 3.7 | 0.65 | 54,604 | 1,35,000 | 58,27,500 | ||||
| 13 Sept | 0.00 | 3.05 | -2.60 | 46,648 | 27,60,000 | 56,92,500 | ||||
| 12 Sept | 0.00 | 5.65 | 2.35 | 39,197 | 2,53,750 | 29,32,500 | ||||
|
|
||||||||||
| 11 Sept | 0.00 | 3.3 | 0.20 | 27,531 | 1,95,000 | 26,78,750 | ||||
| 10 Sept | 0.00 | 3.1 | 0.80 | 16,733 | 63,750 | 24,83,750 | ||||
| 9 Sept | 0.00 | 2.3 | -2.05 | 16,428 | 8,32,500 | 24,20,000 | ||||
| 6 Sept | 0.00 | 4.35 | -0.50 | 19,947 | 93,750 | 15,87,500 | ||||
| 5 Sept | 0.00 | 4.85 | 1.80 | 16,299 | -2,05,000 | 14,93,750 | ||||
| 4 Sept | 0.00 | 3.05 | -1.00 | 17,423 | 1,80,000 | 16,98,750 | ||||
| 3 Sept | 0.00 | 4.05 | 0.00 | 13,446 | 68,750 | 15,18,750 | ||||
| 2 Sept | 0.00 | 4.05 | 0.80 | 4,594 | 32,500 | 14,50,000 | ||||
| 30 Aug | 0.00 | 3.25 | -0.30 | 6,663 | 3,17,500 | 14,17,500 | ||||
| 29 Aug | 0.00 | 3.55 | -0.20 | 5,058 | -11,250 | 11,00,000 | ||||
| 28 Aug | 0.00 | 3.75 | 0.55 | 3,691 | 1,51,250 | 11,11,250 | ||||
| 27 Aug | 0.00 | 3.2 | -1.20 | 2,405 | 2,76,250 | 9,60,000 | ||||
| 26 Aug | 0.00 | 4.4 | -1.10 | 4,090 | 6,83,332 | 6,83,750 | ||||
| 23 Aug | 0.00 | 5.5 | -0.40 | 1,014 | 5,22,298 | 5,22,500 | ||||
| 22 Aug | 0.00 | 5.9 | -2.85 | 653 | 2,52,436 | 2,52,500 | ||||
| 21 Aug | 0.00 | 8.75 | -0.80 | 151 | 79,949 | 80,000 | ||||
| 20 Aug | 0.00 | 9.55 | -2.10 | 107 | 63,732 | 63,750 | ||||
| 19 Aug | 0.00 | 11.65 | 2.75 | 12 | 5,000 | 22,500 | ||||
| 16 Aug | 0.00 | 8.9 | -1.90 | 5 | 17,486 | 17,500 | ||||
| 14 Aug | 0.00 | 10.8 | 0.00 | 2 | 17,487 | 0 | ||||
| 13 Aug | 0.00 | 10.8 | -2.20 | 2 | 17,487 | 17,500 | ||||
| 12 Aug | 0.00 | 13 | 0.55 | 6 | 16,236 | 16,250 | ||||
| 8 Aug | 0.00 | 12.45 | 1.55 | 12 | 17,488 | 17,500 | ||||
| 7 Aug | 0.00 | 10.9 | 1.50 | 6 | 14,989 | 15,000 | ||||
| 6 Aug | 0.00 | 9.4 | 0.00 | 12 | 13,739 | 13,750 | ||||
| 5 Aug | 0.00 | 9.4 | 0.00 | 12 | 13,749 | 0 | ||||
| 2 Aug | 0.00 | 9.4 | -4.20 | 12 | 13,749 | 13,750 | ||||
| 1 Aug | 0.00 | 13.6 | 13.60 | 1 | 1,250 | 1,250 | ||||
| 31 Jul | 0.00 | 0 | 0 | 0 | 0 | |||||
For Natural Gas - strike price 205 expiring on 23SEP2024
Delta for 205 CE is -
Historical price for 205 CE is as follows
On 18 Sept NATURALGAS was trading at 0.00. The strike last trading price was 1.85, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 3341250 which increased total open position to 13772500
On 17 Sept NATURALGAS was trading at 0.00. The strike last trading price was 2.7, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 4603750 which increased total open position to 10431250
On 16 Sept NATURALGAS was trading at 0.00. The strike last trading price was 3.7, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 135000 which increased total open position to 5827500
On 13 Sept NATURALGAS was trading at 0.00. The strike last trading price was 3.05, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 2760000 which increased total open position to 5692500
On 12 Sept NATURALGAS was trading at 0.00. The strike last trading price was 5.65, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 253750 which increased total open position to 2932500
On 11 Sept NATURALGAS was trading at 0.00. The strike last trading price was 3.3, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 195000 which increased total open position to 2678750
On 10 Sept NATURALGAS was trading at 0.00. The strike last trading price was 3.1, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 63750 which increased total open position to 2483750
On 9 Sept NATURALGAS was trading at 0.00. The strike last trading price was 2.3, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 832500 which increased total open position to 2420000
On 6 Sept NATURALGAS was trading at 0.00. The strike last trading price was 4.35, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 93750 which increased total open position to 1587500
On 5 Sept NATURALGAS was trading at 0.00. The strike last trading price was 4.85, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by -205000 which decreased total open position to 1493750
On 4 Sept NATURALGAS was trading at 0.00. The strike last trading price was 3.05, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 180000 which increased total open position to 1698750
On 3 Sept NATURALGAS was trading at 0.00. The strike last trading price was 4.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 68750 which increased total open position to 1518750
On 2 Sept NATURALGAS was trading at 0.00. The strike last trading price was 4.05, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 32500 which increased total open position to 1450000
On 30 Aug NATURALGAS was trading at 0.00. The strike last trading price was 3.25, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 317500 which increased total open position to 1417500
On 29 Aug NATURALGAS was trading at 0.00. The strike last trading price was 3.55, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -11250 which decreased total open position to 1100000
On 28 Aug NATURALGAS was trading at 0.00. The strike last trading price was 3.75, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 151250 which increased total open position to 1111250
On 27 Aug NATURALGAS was trading at 0.00. The strike last trading price was 3.2, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 276250 which increased total open position to 960000
On 26 Aug NATURALGAS was trading at 0.00. The strike last trading price was 4.4, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 683332 which increased total open position to 683750
On 23 Aug NATURALGAS was trading at 0.00. The strike last trading price was 5.5, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 522298 which increased total open position to 522500
On 22 Aug NATURALGAS was trading at 0.00. The strike last trading price was 5.9, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 252436 which increased total open position to 252500
On 21 Aug NATURALGAS was trading at 0.00. The strike last trading price was 8.75, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 79949 which increased total open position to 80000
On 20 Aug NATURALGAS was trading at 0.00. The strike last trading price was 9.55, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 63732 which increased total open position to 63750
On 19 Aug NATURALGAS was trading at 0.00. The strike last trading price was 11.65, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 22500
On 16 Aug NATURALGAS was trading at 0.00. The strike last trading price was 8.9, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 17486 which increased total open position to 17500
On 14 Aug NATURALGAS was trading at 0.00. The strike last trading price was 10.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 17487 which increased total open position to 0
On 13 Aug NATURALGAS was trading at 0.00. The strike last trading price was 10.8, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 17487 which increased total open position to 17500
On 12 Aug NATURALGAS was trading at 0.00. The strike last trading price was 13, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 16236 which increased total open position to 16250
On 8 Aug NATURALGAS was trading at 0.00. The strike last trading price was 12.45, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 17488 which increased total open position to 17500
On 7 Aug NATURALGAS was trading at 0.00. The strike last trading price was 10.9, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 14989 which increased total open position to 15000
On 6 Aug NATURALGAS was trading at 0.00. The strike last trading price was 9.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 13739 which increased total open position to 13750
On 5 Aug NATURALGAS was trading at 0.00. The strike last trading price was 9.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 13749 which increased total open position to 0
On 2 Aug NATURALGAS was trading at 0.00. The strike last trading price was 9.4, which was -4.20 lower than the previous day. The implied volatity was -, the open interest changed by 13749 which increased total open position to 13750
On 1 Aug NATURALGAS was trading at 0.00. The strike last trading price was 13.6, which was 13.60 higher than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 1250
On 31 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
| NATURALGAS 205 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 0.00 | 13.25 | 2.25 | 23,079 | -2,00,000 | 14,72,500 |
| 17 Sept | 0.00 | 11 | 1.50 | 59,854 | 11,60,000 | 16,72,500 |
| 16 Sept | 0.00 | 9.5 | -5.10 | 17,333 | -98,750 | 5,12,500 |
| 13 Sept | 0.00 | 14.6 | 3.70 | 17,663 | -1,15,000 | 6,11,250 |
| 12 Sept | 0.00 | 10.9 | -6.00 | 6,363 | 5,57,500 | 7,26,250 |
| 11 Sept | 0.00 | 16.9 | -2.60 | 1,766 | 1,17,500 | 1,68,750 |
| 10 Sept | 0.00 | 19.5 | -5.25 | 779 | 26,250 | 51,250 |
| 9 Sept | 0.00 | 24.75 | 6.25 | 635 | -68,750 | 25,000 |
| 6 Sept | 0.00 | 18.5 | -1.30 | 3,966 | 2,500 | 93,750 |
| 5 Sept | 0.00 | 19.8 | -7.65 | 498 | 51,250 | 91,250 |
| 4 Sept | 0.00 | 27.45 | 2.80 | 197 | 5,000 | 40,000 |
| 3 Sept | 0.00 | 24.65 | -0.10 | 91 | 23,750 | 35,000 |
| 2 Sept | 0.00 | 24.75 | -5.70 | 11 | 5,000 | 11,250 |
| 30 Aug | 0.00 | 30.45 | -1.10 | 2 | 6,250 | 6,250 |
| 29 Aug | 0.00 | 31.55 | 0.00 | 3 | -2,500 | 0 |
| 28 Aug | 0.00 | 31.55 | 0.10 | 3 | -2,500 | 7,500 |
| 27 Aug | 0.00 | 31.45 | 2.20 | 2 | 10,000 | 10,000 |
| 26 Aug | 0.00 | 29.25 | 9.30 | 1 | 11,246 | 0 |
| 23 Aug | 0.00 | 19.95 | 0.00 | 6 | 11,246 | 0 |
| 22 Aug | 0.00 | 19.95 | 1.00 | 6 | 11,246 | 11,250 |
| 21 Aug | 0.00 | 18.95 | 1.00 | 4 | 4,998 | 5,000 |
| 20 Aug | 0.00 | 17.95 | 0.00 | 2 | 2,500 | 0 |
| 19 Aug | 0.00 | 17.95 | 17.95 | 2 | 2,500 | 2,500 |
| 16 Aug | 0.00 | 0 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 0.00 | 0 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 0.00 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 0.00 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 0.00 | 0 | 0.00 | 0 | 0 | 0 |
| 7 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 |
| 2 Aug | 0.00 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 0.00 | 0 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 0.00 | 0 | 0 | 0 | 0 | |
For Natural Gas - strike price 205 expiring on 23SEP2024
Delta for 205 PE is -
Historical price for 205 PE is as follows
On 18 Sept NATURALGAS was trading at 0.00. The strike last trading price was 13.25, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by -200000 which decreased total open position to 1472500
On 17 Sept NATURALGAS was trading at 0.00. The strike last trading price was 11, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 1160000 which increased total open position to 1672500
On 16 Sept NATURALGAS was trading at 0.00. The strike last trading price was 9.5, which was -5.10 lower than the previous day. The implied volatity was -, the open interest changed by -98750 which decreased total open position to 512500
On 13 Sept NATURALGAS was trading at 0.00. The strike last trading price was 14.6, which was 3.70 higher than the previous day. The implied volatity was -, the open interest changed by -115000 which decreased total open position to 611250
On 12 Sept NATURALGAS was trading at 0.00. The strike last trading price was 10.9, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by 557500 which increased total open position to 726250
On 11 Sept NATURALGAS was trading at 0.00. The strike last trading price was 16.9, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 117500 which increased total open position to 168750
On 10 Sept NATURALGAS was trading at 0.00. The strike last trading price was 19.5, which was -5.25 lower than the previous day. The implied volatity was -, the open interest changed by 26250 which increased total open position to 51250
On 9 Sept NATURALGAS was trading at 0.00. The strike last trading price was 24.75, which was 6.25 higher than the previous day. The implied volatity was -, the open interest changed by -68750 which decreased total open position to 25000
On 6 Sept NATURALGAS was trading at 0.00. The strike last trading price was 18.5, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 93750
On 5 Sept NATURALGAS was trading at 0.00. The strike last trading price was 19.8, which was -7.65 lower than the previous day. The implied volatity was -, the open interest changed by 51250 which increased total open position to 91250
On 4 Sept NATURALGAS was trading at 0.00. The strike last trading price was 27.45, which was 2.80 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 40000
On 3 Sept NATURALGAS was trading at 0.00. The strike last trading price was 24.65, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 23750 which increased total open position to 35000
On 2 Sept NATURALGAS was trading at 0.00. The strike last trading price was 24.75, which was -5.70 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 11250
On 30 Aug NATURALGAS was trading at 0.00. The strike last trading price was 30.45, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 6250 which increased total open position to 6250
On 29 Aug NATURALGAS was trading at 0.00. The strike last trading price was 31.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 0
On 28 Aug NATURALGAS was trading at 0.00. The strike last trading price was 31.55, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 7500
On 27 Aug NATURALGAS was trading at 0.00. The strike last trading price was 31.45, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 10000
On 26 Aug NATURALGAS was trading at 0.00. The strike last trading price was 29.25, which was 9.30 higher than the previous day. The implied volatity was -, the open interest changed by 11246 which increased total open position to 0
On 23 Aug NATURALGAS was trading at 0.00. The strike last trading price was 19.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 11246 which increased total open position to 0
On 22 Aug NATURALGAS was trading at 0.00. The strike last trading price was 19.95, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 11246 which increased total open position to 11250
On 21 Aug NATURALGAS was trading at 0.00. The strike last trading price was 18.95, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 4998 which increased total open position to 5000
On 20 Aug NATURALGAS was trading at 0.00. The strike last trading price was 17.95, 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 19 Aug NATURALGAS was trading at 0.00. The strike last trading price was 17.95, which was 17.95 higher than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 2500
On 16 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 14 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 13 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 12 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 7 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 2 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 1 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0