NATURALGAS
Natural Gas
Historical option data for NATURALGAS
18 Sep 2024 11:40 PM IST
| NATURALGAS 210 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 0.00 | 1.05 | -0.60 | 61,278 | 8,60,000 | 1,35,50,000 | ||||
| 17 Sept | 0.00 | 1.65 | -0.70 | 1,02,823 | 24,03,750 | 1,26,90,000 | ||||
|
|
||||||||||
| 16 Sept | 0.00 | 2.35 | 0.35 | 54,695 | 9,40,000 | 1,02,86,250 | ||||
| 13 Sept | 0.00 | 2 | -1.85 | 59,936 | 34,10,000 | 93,46,250 | ||||
| 12 Sept | 0.00 | 3.85 | 1.45 | 55,139 | 9,65,000 | 59,36,250 | ||||
| 11 Sept | 0.00 | 2.4 | 0.20 | 32,534 | -1,56,250 | 49,71,250 | ||||
| 10 Sept | 0.00 | 2.2 | 0.45 | 26,246 | -6,03,750 | 51,27,500 | ||||
| 9 Sept | 0.00 | 1.75 | -1.50 | 23,697 | 6,88,750 | 57,31,250 | ||||
| 6 Sept | 0.00 | 3.25 | -0.40 | 25,694 | -5,000 | 50,42,500 | ||||
| 5 Sept | 0.00 | 3.65 | 1.25 | 25,635 | -8,10,000 | 50,47,500 | ||||
| 4 Sept | 0.00 | 2.4 | -0.70 | 25,251 | 12,42,500 | 58,57,500 | ||||
| 3 Sept | 0.00 | 3.1 | -0.05 | 18,382 | 5,13,750 | 46,15,000 | ||||
| 2 Sept | 0.00 | 3.15 | 0.70 | 11,083 | -2,97,500 | 41,01,250 | ||||
| 30 Aug | 0.00 | 2.45 | -0.30 | 12,937 | 6,45,000 | 43,98,750 | ||||
| 29 Aug | 0.00 | 2.75 | -0.25 | 13,795 | -2,16,250 | 37,53,750 | ||||
| 28 Aug | 0.00 | 3 | 0.50 | 8,284 | -73,750 | 39,70,000 | ||||
| 27 Aug | 0.00 | 2.5 | -1.00 | 7,407 | 6,41,250 | 40,43,750 | ||||
| 26 Aug | 0.00 | 3.5 | -0.90 | 12,205 | 34,01,045 | 34,02,500 | ||||
| 23 Aug | 0.00 | 4.4 | -0.40 | 2,804 | 18,17,687 | 18,18,750 | ||||
| 22 Aug | 0.00 | 4.8 | -2.20 | 2,837 | 13,28,223 | 13,28,750 | ||||
| 21 Aug | 0.00 | 7 | -1.05 | 1,607 | 6,58,340 | 6,58,750 | ||||
| 20 Aug | 0.00 | 8.05 | -0.45 | 868 | 5,11,054 | 5,11,250 | ||||
| 19 Aug | 0.00 | 8.5 | 1.00 | 403 | 1,77,500 | 2,45,000 | ||||
| 16 Aug | 0.00 | 7.5 | -3.10 | 53 | 67,465 | 67,500 | ||||
| 14 Aug | 0.00 | 10.6 | 1.40 | 31 | 43,713 | 43,750 | ||||
| 13 Aug | 0.00 | 9.2 | -1.20 | 31 | 46,225 | 46,250 | ||||
| 12 Aug | 0.00 | 10.4 | 4.65 | 57 | 31,248 | 31,250 | ||||
| 6 Aug | 0.00 | 5.75 | 0.00 | 2 | 2,498 | 2,500 | ||||
| 5 Aug | 0.00 | 5.75 | 0.25 | 2 | 2,497 | 2,500 | ||||
| 2 Aug | 0.00 | 5.5 | -3.20 | 1 | 3,746 | 3,750 | ||||
| 1 Aug | 0.00 | 8.7 | 0.70 | 3 | 4,999 | 5,000 | ||||
| 31 Jul | 0.00 | 8 | 1 | 1,250 | 1,250 | |||||
For Natural Gas - strike price 210 expiring on 23SEP2024
Delta for 210 CE is -
Historical price for 210 CE is as follows
On 18 Sept NATURALGAS was trading at 0.00. The strike last trading price was 1.05, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 860000 which increased total open position to 13550000
On 17 Sept NATURALGAS was trading at 0.00. The strike last trading price was 1.65, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 2403750 which increased total open position to 12690000
On 16 Sept NATURALGAS was trading at 0.00. The strike last trading price was 2.35, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 940000 which increased total open position to 10286250
On 13 Sept NATURALGAS was trading at 0.00. The strike last trading price was 2, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 3410000 which increased total open position to 9346250
On 12 Sept NATURALGAS was trading at 0.00. The strike last trading price was 3.85, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 965000 which increased total open position to 5936250
On 11 Sept NATURALGAS was trading at 0.00. The strike last trading price was 2.4, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -156250 which decreased total open position to 4971250
On 10 Sept NATURALGAS was trading at 0.00. The strike last trading price was 2.2, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by -603750 which decreased total open position to 5127500
On 9 Sept NATURALGAS was trading at 0.00. The strike last trading price was 1.75, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 688750 which increased total open position to 5731250
On 6 Sept NATURALGAS was trading at 0.00. The strike last trading price was 3.25, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 5042500
On 5 Sept NATURALGAS was trading at 0.00. The strike last trading price was 3.65, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by -810000 which decreased total open position to 5047500
On 4 Sept NATURALGAS was trading at 0.00. The strike last trading price was 2.4, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 1242500 which increased total open position to 5857500
On 3 Sept NATURALGAS was trading at 0.00. The strike last trading price was 3.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 513750 which increased total open position to 4615000
On 2 Sept NATURALGAS was trading at 0.00. The strike last trading price was 3.15, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by -297500 which decreased total open position to 4101250
On 30 Aug NATURALGAS was trading at 0.00. The strike last trading price was 2.45, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 645000 which increased total open position to 4398750
On 29 Aug NATURALGAS was trading at 0.00. The strike last trading price was 2.75, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -216250 which decreased total open position to 3753750
On 28 Aug NATURALGAS was trading at 0.00. The strike last trading price was 3, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by -73750 which decreased total open position to 3970000
On 27 Aug NATURALGAS was trading at 0.00. The strike last trading price was 2.5, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 641250 which increased total open position to 4043750
On 26 Aug NATURALGAS was trading at 0.00. The strike last trading price was 3.5, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 3401045 which increased total open position to 3402500
On 23 Aug NATURALGAS was trading at 0.00. The strike last trading price was 4.4, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 1817687 which increased total open position to 1818750
On 22 Aug NATURALGAS was trading at 0.00. The strike last trading price was 4.8, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 1328223 which increased total open position to 1328750
On 21 Aug NATURALGAS was trading at 0.00. The strike last trading price was 7, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 658340 which increased total open position to 658750
On 20 Aug NATURALGAS was trading at 0.00. The strike last trading price was 8.05, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 511054 which increased total open position to 511250
On 19 Aug NATURALGAS was trading at 0.00. The strike last trading price was 8.5, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 177500 which increased total open position to 245000
On 16 Aug NATURALGAS was trading at 0.00. The strike last trading price was 7.5, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by 67465 which increased total open position to 67500
On 14 Aug NATURALGAS was trading at 0.00. The strike last trading price was 10.6, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 43713 which increased total open position to 43750
On 13 Aug NATURALGAS was trading at 0.00. The strike last trading price was 9.2, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 46225 which increased total open position to 46250
On 12 Aug NATURALGAS was trading at 0.00. The strike last trading price was 10.4, which was 4.65 higher than the previous day. The implied volatity was -, the open interest changed by 31248 which increased total open position to 31250
On 6 Aug NATURALGAS was trading at 0.00. The strike last trading price was 5.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2498 which increased total open position to 2500
On 5 Aug NATURALGAS was trading at 0.00. The strike last trading price was 5.75, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 2497 which increased total open position to 2500
On 2 Aug NATURALGAS was trading at 0.00. The strike last trading price was 5.5, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by 3746 which increased total open position to 3750
On 1 Aug NATURALGAS was trading at 0.00. The strike last trading price was 8.7, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 4999 which increased total open position to 5000
On 31 Jul NATURALGAS was trading at 0.00. The strike last trading price was 8, 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 210 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 0.00 | 17.5 | 2.80 | 10,769 | -7,62,500 | 6,77,500 |
| 17 Sept | 0.00 | 14.7 | 1.70 | 38,056 | 7,96,250 | 14,40,000 |
| 16 Sept | 0.00 | 13 | -5.65 | 9,518 | -42,500 | 6,43,750 |
| 13 Sept | 0.00 | 18.65 | 4.55 | 13,180 | -13,750 | 6,86,250 |
| 12 Sept | 0.00 | 14.1 | -6.50 | 2,774 | 4,17,500 | 7,00,000 |
| 11 Sept | 0.00 | 20.6 | -3.10 | 899 | 22,500 | 2,82,500 |
| 10 Sept | 0.00 | 23.7 | -5.85 | 103 | -6,250 | 2,60,000 |
| 9 Sept | 0.00 | 29.55 | 7.00 | 179 | -8,750 | 2,66,250 |
| 6 Sept | 0.00 | 22.55 | -1.05 | 1,848 | 31,250 | 2,75,000 |
| 5 Sept | 0.00 | 23.6 | -7.70 | 188 | 53,750 | 2,43,750 |
| 4 Sept | 0.00 | 31.3 | 3.20 | 87 | 22,500 | 1,90,000 |
| 3 Sept | 0.00 | 28.1 | -0.05 | 17 | -2,500 | 1,67,500 |
| 2 Sept | 0.00 | 28.15 | -5.05 | 28 | -2,500 | 1,70,000 |
| 30 Aug | 0.00 | 33.2 | 0.70 | 41 | -1,250 | 1,72,500 |
| 29 Aug | 0.00 | 32.5 | -1.30 | 15 | 5,000 | 1,73,750 |
| 28 Aug | 0.00 | 33.8 | -2.20 | 14 | 1,250 | 1,68,750 |
| 27 Aug | 0.00 | 36 | 3.55 | 23 | 7,500 | 1,67,500 |
| 26 Aug | 0.00 | 32.45 | 1.45 | 35 | 1,59,869 | 1,60,000 |
| 23 Aug | 0.00 | 31 | 0.85 | 110 | 1,63,706 | 1,63,750 |
| 22 Aug | 0.00 | 30.15 | 5.60 | 79 | 54,952 | 55,000 |
| 21 Aug | 0.00 | 24.55 | 2.40 | 19 | 59,957 | 60,000 |
| 20 Aug | 0.00 | 22.15 | 1.05 | 81 | 53,721 | 53,750 |
| 19 Aug | 0.00 | 21.1 | 1.20 | 45 | 36,250 | 36,250 |
| 16 Aug | 0.00 | 19.9 | 0.00 | 1 | 1,250 | 0 |
| 14 Aug | 0.00 | 19.9 | 0.00 | 1 | 1,250 | 0 |
| 13 Aug | 0.00 | 19.9 | 19.90 | 1 | 1,250 | 1,250 |
| 12 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 210 expiring on 23SEP2024
Delta for 210 PE is -
Historical price for 210 PE is as follows
On 18 Sept NATURALGAS was trading at 0.00. The strike last trading price was 17.5, which was 2.80 higher than the previous day. The implied volatity was -, the open interest changed by -762500 which decreased total open position to 677500
On 17 Sept NATURALGAS was trading at 0.00. The strike last trading price was 14.7, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by 796250 which increased total open position to 1440000
On 16 Sept NATURALGAS was trading at 0.00. The strike last trading price was 13, which was -5.65 lower than the previous day. The implied volatity was -, the open interest changed by -42500 which decreased total open position to 643750
On 13 Sept NATURALGAS was trading at 0.00. The strike last trading price was 18.65, which was 4.55 higher than the previous day. The implied volatity was -, the open interest changed by -13750 which decreased total open position to 686250
On 12 Sept NATURALGAS was trading at 0.00. The strike last trading price was 14.1, which was -6.50 lower than the previous day. The implied volatity was -, the open interest changed by 417500 which increased total open position to 700000
On 11 Sept NATURALGAS was trading at 0.00. The strike last trading price was 20.6, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 282500
On 10 Sept NATURALGAS was trading at 0.00. The strike last trading price was 23.7, which was -5.85 lower than the previous day. The implied volatity was -, the open interest changed by -6250 which decreased total open position to 260000
On 9 Sept NATURALGAS was trading at 0.00. The strike last trading price was 29.55, which was 7.00 higher than the previous day. The implied volatity was -, the open interest changed by -8750 which decreased total open position to 266250
On 6 Sept NATURALGAS was trading at 0.00. The strike last trading price was 22.55, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 31250 which increased total open position to 275000
On 5 Sept NATURALGAS was trading at 0.00. The strike last trading price was 23.6, which was -7.70 lower than the previous day. The implied volatity was -, the open interest changed by 53750 which increased total open position to 243750
On 4 Sept NATURALGAS was trading at 0.00. The strike last trading price was 31.3, which was 3.20 higher than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 190000
On 3 Sept NATURALGAS was trading at 0.00. The strike last trading price was 28.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 167500
On 2 Sept NATURALGAS was trading at 0.00. The strike last trading price was 28.15, which was -5.05 lower than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 170000
On 30 Aug NATURALGAS was trading at 0.00. The strike last trading price was 33.2, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by -1250 which decreased total open position to 172500
On 29 Aug NATURALGAS was trading at 0.00. The strike last trading price was 32.5, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 173750
On 28 Aug NATURALGAS was trading at 0.00. The strike last trading price was 33.8, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 168750
On 27 Aug NATURALGAS was trading at 0.00. The strike last trading price was 36, which was 3.55 higher than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 167500
On 26 Aug NATURALGAS was trading at 0.00. The strike last trading price was 32.45, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 159869 which increased total open position to 160000
On 23 Aug NATURALGAS was trading at 0.00. The strike last trading price was 31, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 163706 which increased total open position to 163750
On 22 Aug NATURALGAS was trading at 0.00. The strike last trading price was 30.15, which was 5.60 higher than the previous day. The implied volatity was -, the open interest changed by 54952 which increased total open position to 55000
On 21 Aug NATURALGAS was trading at 0.00. The strike last trading price was 24.55, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by 59957 which increased total open position to 60000
On 20 Aug NATURALGAS was trading at 0.00. The strike last trading price was 22.15, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 53721 which increased total open position to 53750
On 19 Aug NATURALGAS was trading at 0.00. The strike last trading price was 21.1, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 36250 which increased total open position to 36250
On 16 Aug NATURALGAS was trading at 0.00. The strike last trading price was 19.9, 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 14 Aug NATURALGAS was trading at 0.00. The strike last trading price was 19.9, 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 13 Aug NATURALGAS was trading at 0.00. The strike last trading price was 19.9, which was 19.90 higher than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 1250
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 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