NATURALGAS
Natural Gas
Historical option data for NATURALGAS
18 Oct 2024 02:00 PM IST
| NATURALGAS 205 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 0.00 | 4.1 | 0.30 | 4,240 | 31,250 | 1,05,11,250 | ||||
| 17 Oct | 0.00 | 3.8 | -1.65 | 63,759 | 24,67,500 | 1,04,80,000 | ||||
| 16 Oct | 0.00 | 5.45 | -6.30 | 48,742 | 62,68,750 | 80,12,500 | ||||
| 15 Oct | 0.00 | 11.75 | -0.15 | 22,218 | 7,31,250 | 17,43,750 | ||||
| 14 Oct | 0.00 | 11.9 | -9.20 | 4,595 | 10,01,250 | 10,12,500 | ||||
| 11 Oct | 0.00 | 21.1 | -1.90 | 133 | -15,000 | 11,250 | ||||
| 10 Oct | 0.00 | 23 | 1.10 | 169 | -6,250 | 26,250 | ||||
|
|
||||||||||
| 9 Oct | 0.00 | 21.9 | -8.10 | 34 | 6,250 | 32,500 | ||||
| 8 Oct | 0.00 | 30 | 2.40 | 13 | -12,500 | 26,250 | ||||
| 7 Oct | 0.00 | 27.6 | -11.50 | 10 | 2,500 | 38,750 | ||||
| 4 Oct | 0.00 | 39.1 | -6.90 | 3 | 2,500 | 36,250 | ||||
| 3 Oct | 0.00 | 46 | 4.25 | 19 | 33,750 | 33,750 | ||||
| 1 Oct | 0.00 | 41.75 | -0.90 | 1 | -1,250 | 0 | ||||
| 30 Sept | 0.00 | 42.65 | 1.15 | 4 | -1,250 | 48,750 | ||||
| 27 Sept | 0.00 | 41.5 | 11.00 | 50 | -3,750 | 50,000 | ||||
| 26 Sept | 0.00 | 30.5 | -7.00 | 13 | 2,500 | 53,750 | ||||
| 25 Sept | 0.00 | 37.5 | 3.25 | 38 | -2,500 | 51,250 | ||||
| 24 Sept | 0.00 | 34.25 | -2.30 | 60 | -2,500 | 53,750 | ||||
| 23 Sept | 0.00 | 36.55 | 7.95 | 299 | 26,250 | 56,250 | ||||
| 20 Sept | 0.00 | 28.6 | 7.75 | 20 | 10,000 | 30,000 | ||||
| 19 Sept | 0.00 | 20.85 | 0.15 | 16 | 2,500 | 20,000 | ||||
| 18 Sept | 0.00 | 20.7 | -3.30 | 2 | 17,500 | 17,500 | ||||
| 17 Sept | 0.00 | 24 | 0.00 | 1 | 1,250 | 0 | ||||
| 16 Sept | 0.00 | 24 | 0.00 | 1 | 1,250 | 0 | ||||
| 13 Sept | 0.00 | 24 | 1.50 | 1 | 1,250 | 0 | ||||
| 12 Sept | 0.00 | 22.5 | 0.00 | 2 | 1,250 | 0 | ||||
| 11 Sept | 0.00 | 22.5 | 0.00 | 2 | 1,250 | 0 | ||||
| 10 Sept | 0.00 | 22.5 | 0.00 | 2 | 1,250 | 0 | ||||
| 6 Sept | 0.00 | 22.5 | 0.00 | 2 | 1,250 | 0 | ||||
| 5 Sept | 0.00 | 22.5 | 0.00 | 2 | 1,250 | 0 | ||||
| 4 Sept | 0.00 | 22.5 | 0.00 | 2 | 1,250 | 16,250 | ||||
| 3 Sept | 0.00 | 22.5 | 2.50 | 8 | 15,000 | 15,000 | ||||
| 30 Aug | 0.00 | 20 | 4 | 5,000 | 5,000 | |||||
For Natural Gas - strike price 205 expiring on 24OCT2024
Delta for 205 CE is -
Historical price for 205 CE is as follows
On 18 Oct NATURALGAS was trading at 0.00. The strike last trading price was 4.1, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 31250 which increased total open position to 10511250
On 17 Oct NATURALGAS was trading at 0.00. The strike last trading price was 3.8, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 2467500 which increased total open position to 10480000
On 16 Oct NATURALGAS was trading at 0.00. The strike last trading price was 5.45, which was -6.30 lower than the previous day. The implied volatity was -, the open interest changed by 6268750 which increased total open position to 8012500
On 15 Oct NATURALGAS was trading at 0.00. The strike last trading price was 11.75, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 731250 which increased total open position to 1743750
On 14 Oct NATURALGAS was trading at 0.00. The strike last trading price was 11.9, which was -9.20 lower than the previous day. The implied volatity was -, the open interest changed by 1001250 which increased total open position to 1012500
On 11 Oct NATURALGAS was trading at 0.00. The strike last trading price was 21.1, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by -15000 which decreased total open position to 11250
On 10 Oct NATURALGAS was trading at 0.00. The strike last trading price was 23, which was 1.10 higher 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 21.9, which was -8.10 lower than the previous day. The implied volatity was -, the open interest changed by 6250 which increased total open position to 32500
On 8 Oct NATURALGAS was trading at 0.00. The strike last trading price was 30, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by -12500 which decreased total open position to 26250
On 7 Oct NATURALGAS was trading at 0.00. The strike last trading price was 27.6, which was -11.50 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 38750
On 4 Oct NATURALGAS was trading at 0.00. The strike last trading price was 39.1, which was -6.90 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 36250
On 3 Oct NATURALGAS was trading at 0.00. The strike last trading price was 46, which was 4.25 higher than the previous day. The implied volatity was -, the open interest changed by 33750 which increased total open position to 33750
On 1 Oct NATURALGAS was trading at 0.00. The strike last trading price was 41.75, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by -1250 which decreased total open position to 0
On 30 Sept NATURALGAS was trading at 0.00. The strike last trading price was 42.65, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by -1250 which decreased total open position to 48750
On 27 Sept NATURALGAS was trading at 0.00. The strike last trading price was 41.5, which was 11.00 higher than the previous day. The implied volatity was -, the open interest changed by -3750 which decreased total open position to 50000
On 26 Sept NATURALGAS was trading at 0.00. The strike last trading price was 30.5, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 53750
On 25 Sept NATURALGAS was trading at 0.00. The strike last trading price was 37.5, which was 3.25 higher than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 51250
On 24 Sept NATURALGAS was trading at 0.00. The strike last trading price was 34.25, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 53750
On 23 Sept NATURALGAS was trading at 0.00. The strike last trading price was 36.55, which was 7.95 higher than the previous day. The implied volatity was -, the open interest changed by 26250 which increased total open position to 56250
On 20 Sept NATURALGAS was trading at 0.00. The strike last trading price was 28.6, which was 7.75 higher than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 30000
On 19 Sept NATURALGAS was trading at 0.00. The strike last trading price was 20.85, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 20000
On 18 Sept NATURALGAS was trading at 0.00. The strike last trading price was 20.7, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by 17500 which increased total open position to 17500
On 17 Sept NATURALGAS was trading at 0.00. The strike last trading price was 24, 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 16 Sept NATURALGAS was trading at 0.00. The strike last trading price was 24, 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 13 Sept NATURALGAS was trading at 0.00. The strike last trading price was 24, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 0
On 12 Sept NATURALGAS was trading at 0.00. The strike last trading price was 22.5, 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 11 Sept NATURALGAS was trading at 0.00. The strike last trading price was 22.5, 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 10 Sept NATURALGAS was trading at 0.00. The strike last trading price was 22.5, 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 6 Sept NATURALGAS was trading at 0.00. The strike last trading price was 22.5, 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 5 Sept NATURALGAS was trading at 0.00. The strike last trading price was 22.5, 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 4 Sept NATURALGAS was trading at 0.00. The strike last trading price was 22.5, 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 16250
On 3 Sept NATURALGAS was trading at 0.00. The strike last trading price was 22.5, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 15000
On 30 Aug NATURALGAS was trading at 0.00. The strike last trading price was 20, which was lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 5000
| NATURALGAS 205 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 0.00 | 10.6 | -0.55 | 1,252 | -13,750 | 55,73,750 |
| 17 Oct | 0.00 | 11.15 | 0.85 | 32,345 | -9,86,250 | 55,87,500 |
| 16 Oct | 0.00 | 10.3 | 5.40 | 46,781 | 13,93,750 | 65,73,750 |
| 15 Oct | 0.00 | 4.9 | -1.20 | 46,858 | 34,21,250 | 51,80,000 |
| 14 Oct | 0.00 | 6.1 | 2.70 | 13,857 | 3,56,250 | 17,58,750 |
| 11 Oct | 0.00 | 3.4 | -0.05 | 10,493 | -1,40,000 | 14,02,500 |
| 10 Oct | 0.00 | 3.45 | -0.90 | 15,037 | 2,58,750 | 15,42,500 |
| 9 Oct | 0.00 | 4.35 | 0.70 | 8,173 | 2,32,500 | 12,83,750 |
| 8 Oct | 0.00 | 3.65 | 0.45 | 5,127 | 3,81,250 | 12,60,000 |
| 7 Oct | 0.00 | 3.2 | 0.85 | 4,583 | -1,41,250 | 8,78,750 |
| 4 Oct | 0.00 | 2.35 | 0.75 | 3,254 | -3,37,500 | 10,20,000 |
| 3 Oct | 0.00 | 1.6 | -0.75 | 1,916 | 1,70,000 | 13,57,500 |
| 1 Oct | 0.00 | 2.35 | -0.30 | 2,723 | 53,750 | 11,87,500 |
| 30 Sept | 0.00 | 2.65 | -0.25 | 2,381 | 18,750 | 11,33,750 |
| 27 Sept | 0.00 | 2.9 | -1.95 | 4,610 | 2,92,500 | 11,15,000 |
| 26 Sept | 0.00 | 4.85 | 0.70 | 4,867 | -1,01,250 | 8,22,500 |
| 25 Sept | 0.00 | 4.15 | -0.55 | 3,149 | 40,000 | 9,23,750 |
| 24 Sept | 0.00 | 4.7 | 0.50 | 3,640 | -11,250 | 8,83,750 |
| 23 Sept | 0.00 | 4.2 | -2.10 | 3,374 | 8,72,500 | 8,95,000 |
| 20 Sept | 0.00 | 6.3 | 6.30 | 38 | 22,500 | 22,500 |
| 19 Sept | 0.00 | 0 | 0.00 | 0 | 0 | 0 |
| 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 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 0.00 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 0.00 | 0 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 0.00 | 0 | 0 | 0 | 0 | |
For Natural Gas - strike price 205 expiring on 24OCT2024
Delta for 205 PE is -
Historical price for 205 PE is as follows
On 18 Oct NATURALGAS was trading at 0.00. The strike last trading price was 10.6, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -13750 which decreased total open position to 5573750
On 17 Oct NATURALGAS was trading at 0.00. The strike last trading price was 11.15, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by -986250 which decreased total open position to 5587500
On 16 Oct NATURALGAS was trading at 0.00. The strike last trading price was 10.3, which was 5.40 higher than the previous day. The implied volatity was -, the open interest changed by 1393750 which increased total open position to 6573750
On 15 Oct NATURALGAS was trading at 0.00. The strike last trading price was 4.9, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 3421250 which increased total open position to 5180000
On 14 Oct NATURALGAS was trading at 0.00. The strike last trading price was 6.1, which was 2.70 higher than the previous day. The implied volatity was -, the open interest changed by 356250 which increased total open position to 1758750
On 11 Oct NATURALGAS was trading at 0.00. The strike last trading price was 3.4, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -140000 which decreased total open position to 1402500
On 10 Oct NATURALGAS was trading at 0.00. The strike last trading price was 3.45, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 258750 which increased total open position to 1542500
On 9 Oct NATURALGAS was trading at 0.00. The strike last trading price was 4.35, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 232500 which increased total open position to 1283750
On 8 Oct NATURALGAS was trading at 0.00. The strike last trading price was 3.65, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 381250 which increased total open position to 1260000
On 7 Oct NATURALGAS was trading at 0.00. The strike last trading price was 3.2, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by -141250 which decreased total open position to 878750
On 4 Oct NATURALGAS was trading at 0.00. The strike last trading price was 2.35, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by -337500 which decreased total open position to 1020000
On 3 Oct NATURALGAS was trading at 0.00. The strike last trading price was 1.6, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 170000 which increased total open position to 1357500
On 1 Oct NATURALGAS was trading at 0.00. The strike last trading price was 2.35, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 53750 which increased total open position to 1187500
On 30 Sept NATURALGAS was trading at 0.00. The strike last trading price was 2.65, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 18750 which increased total open position to 1133750
On 27 Sept NATURALGAS was trading at 0.00. The strike last trading price was 2.9, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 292500 which increased total open position to 1115000
On 26 Sept NATURALGAS was trading at 0.00. The strike last trading price was 4.85, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by -101250 which decreased total open position to 822500
On 25 Sept NATURALGAS was trading at 0.00. The strike last trading price was 4.15, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 923750
On 24 Sept NATURALGAS was trading at 0.00. The strike last trading price was 4.7, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by -11250 which decreased total open position to 883750
On 23 Sept NATURALGAS was trading at 0.00. The strike last trading price was 4.2, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 872500 which increased total open position to 895000
On 20 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 22500 which increased total open position to 22500
On 19 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 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 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 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 3 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 30 Aug 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
