NATURALGAS
Natural Gas
Historical option data for NATURALGAS
18 Oct 2024 02:00 PM IST
| NATURALGAS 210 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 0.00 | 2.7 | 0.25 | 6,190 | -8,11,250 | 1,86,02,500 | ||||
| 17 Oct | 0.00 | 2.45 | -1.50 | 71,441 | 20,88,750 | 1,94,13,750 | ||||
| 16 Oct | 0.00 | 3.95 | -5.00 | 67,818 | 93,56,250 | 1,73,25,000 | ||||
|
|
||||||||||
| 15 Oct | 0.00 | 8.95 | -0.40 | 82,820 | 18,05,000 | 79,68,750 | ||||
| 14 Oct | 0.00 | 9.35 | -8.35 | 26,485 | 54,52,500 | 61,63,750 | ||||
| 11 Oct | 0.00 | 17.7 | -1.25 | 4,963 | 1,77,500 | 7,11,250 | ||||
| 10 Oct | 0.00 | 18.95 | 0.40 | 10,129 | 1,02,500 | 5,33,750 | ||||
| 9 Oct | 0.00 | 18.55 | -5.90 | 1,348 | 1,92,500 | 4,31,250 | ||||
| 8 Oct | 0.00 | 24.45 | -0.55 | 878 | 73,750 | 3,56,250 | ||||
| 7 Oct | 0.00 | 25 | -8.35 | 291 | 85,000 | 2,82,500 | ||||
| 4 Oct | 0.00 | 33.35 | -7.85 | 55 | -7,500 | 1,97,500 | ||||
| 3 Oct | 0.00 | 41.2 | 5.20 | 77 | -28,750 | 2,05,000 | ||||
| 1 Oct | 0.00 | 36 | -1.55 | 56 | -1,250 | 2,33,750 | ||||
| 30 Sept | 0.00 | 37.55 | -0.05 | 116 | -17,500 | 2,35,000 | ||||
| 27 Sept | 0.00 | 37.6 | 11.70 | 984 | -1,18,750 | 2,52,500 | ||||
| 26 Sept | 0.00 | 25.9 | -4.60 | 556 | -33,750 | 3,71,250 | ||||
| 25 Sept | 0.00 | 30.5 | 0.70 | 1,339 | -95,000 | 4,05,000 | ||||
| 24 Sept | 0.00 | 29.8 | -3.10 | 1,428 | -1,72,500 | 5,00,000 | ||||
| 23 Sept | 0.00 | 32.9 | 7.55 | 4,128 | 37,500 | 6,72,500 | ||||
| 20 Sept | 0.00 | 25.35 | 7.65 | 1,132 | 3,50,000 | 6,35,000 | ||||
| 19 Sept | 0.00 | 17.7 | -1.20 | 1,126 | 1,10,000 | 2,85,000 | ||||
| 18 Sept | 0.00 | 18.9 | -0.90 | 134 | 35,000 | 1,75,000 | ||||
| 17 Sept | 0.00 | 19.8 | -2.40 | 142 | 1,23,750 | 1,40,000 | ||||
| 16 Sept | 0.00 | 22.2 | -0.80 | 18 | 1,250 | 16,250 | ||||
| 13 Sept | 0.00 | 23 | -0.40 | 9 | 3,750 | 15,000 | ||||
| 12 Sept | 0.00 | 23.4 | 3.05 | 4 | 5,000 | 11,250 | ||||
| 11 Sept | 0.00 | 20.35 | -1.15 | 3 | 6,250 | 6,250 | ||||
| 10 Sept | 0.00 | 21.5 | 0.00 | 8 | 5,000 | 0 | ||||
| 9 Sept | 0.00 | 21.5 | -0.80 | 8 | 5,000 | 5,000 | ||||
| 6 Sept | 0.00 | 22.3 | 0.00 | 1 | 1,250 | 0 | ||||
| 5 Sept | 0.00 | 22.3 | 3.55 | 1 | 1,250 | 2,500 | ||||
| 4 Sept | 0.00 | 18.75 | 0.00 | 2 | 1,250 | 1,250 | ||||
| 3 Sept | 0.00 | 18.75 | 0.00 | 2 | 1,250 | 0 | ||||
| 2 Sept | 0.00 | 18.75 | 2 | 1,250 | 1,250 | |||||
For Natural Gas - strike price 210 expiring on 24OCT2024
Delta for 210 CE is -
Historical price for 210 CE is as follows
On 18 Oct NATURALGAS was trading at 0.00. The strike last trading price was 2.7, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -811250 which decreased total open position to 18602500
On 17 Oct NATURALGAS was trading at 0.00. The strike last trading price was 2.45, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 2088750 which increased total open position to 19413750
On 16 Oct NATURALGAS was trading at 0.00. The strike last trading price was 3.95, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 9356250 which increased total open position to 17325000
On 15 Oct NATURALGAS was trading at 0.00. The strike last trading price was 8.95, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 1805000 which increased total open position to 7968750
On 14 Oct NATURALGAS was trading at 0.00. The strike last trading price was 9.35, which was -8.35 lower than the previous day. The implied volatity was -, the open interest changed by 5452500 which increased total open position to 6163750
On 11 Oct NATURALGAS was trading at 0.00. The strike last trading price was 17.7, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 177500 which increased total open position to 711250
On 10 Oct NATURALGAS was trading at 0.00. The strike last trading price was 18.95, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 102500 which increased total open position to 533750
On 9 Oct NATURALGAS was trading at 0.00. The strike last trading price was 18.55, which was -5.90 lower than the previous day. The implied volatity was -, the open interest changed by 192500 which increased total open position to 431250
On 8 Oct NATURALGAS was trading at 0.00. The strike last trading price was 24.45, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 73750 which increased total open position to 356250
On 7 Oct NATURALGAS was trading at 0.00. The strike last trading price was 25, which was -8.35 lower than the previous day. The implied volatity was -, the open interest changed by 85000 which increased total open position to 282500
On 4 Oct NATURALGAS was trading at 0.00. The strike last trading price was 33.35, which was -7.85 lower than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 197500
On 3 Oct NATURALGAS was trading at 0.00. The strike last trading price was 41.2, which was 5.20 higher than the previous day. The implied volatity was -, the open interest changed by -28750 which decreased total open position to 205000
On 1 Oct NATURALGAS was trading at 0.00. The strike last trading price was 36, 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 233750
On 30 Sept NATURALGAS was trading at 0.00. The strike last trading price was 37.55, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -17500 which decreased total open position to 235000
On 27 Sept NATURALGAS was trading at 0.00. The strike last trading price was 37.6, which was 11.70 higher than the previous day. The implied volatity was -, the open interest changed by -118750 which decreased total open position to 252500
On 26 Sept NATURALGAS was trading at 0.00. The strike last trading price was 25.9, which was -4.60 lower than the previous day. The implied volatity was -, the open interest changed by -33750 which decreased total open position to 371250
On 25 Sept NATURALGAS was trading at 0.00. The strike last trading price was 30.5, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by -95000 which decreased total open position to 405000
On 24 Sept NATURALGAS was trading at 0.00. The strike last trading price was 29.8, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by -172500 which decreased total open position to 500000
On 23 Sept NATURALGAS was trading at 0.00. The strike last trading price was 32.9, which was 7.55 higher than the previous day. The implied volatity was -, the open interest changed by 37500 which increased total open position to 672500
On 20 Sept NATURALGAS was trading at 0.00. The strike last trading price was 25.35, which was 7.65 higher than the previous day. The implied volatity was -, the open interest changed by 350000 which increased total open position to 635000
On 19 Sept NATURALGAS was trading at 0.00. The strike last trading price was 17.7, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 110000 which increased total open position to 285000
On 18 Sept NATURALGAS was trading at 0.00. The strike last trading price was 18.9, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 35000 which increased total open position to 175000
On 17 Sept NATURALGAS was trading at 0.00. The strike last trading price was 19.8, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 123750 which increased total open position to 140000
On 16 Sept NATURALGAS was trading at 0.00. The strike last trading price was 22.2, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 16250
On 13 Sept NATURALGAS was trading at 0.00. The strike last trading price was 23, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 15000
On 12 Sept NATURALGAS was trading at 0.00. The strike last trading price was 23.4, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 11250
On 11 Sept NATURALGAS was trading at 0.00. The strike last trading price was 20.35, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 6250 which increased total open position to 6250
On 10 Sept NATURALGAS was trading at 0.00. The strike last trading price was 21.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 0
On 9 Sept NATURALGAS was trading at 0.00. The strike last trading price was 21.5, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 5000
On 6 Sept NATURALGAS was trading at 0.00. The strike last trading price was 22.3, 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 22.3, which was 3.55 higher than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 2500
On 4 Sept NATURALGAS was trading at 0.00. The strike last trading price was 18.75, 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 1250
On 3 Sept NATURALGAS was trading at 0.00. The strike last trading price was 18.75, 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 2 Sept NATURALGAS was trading at 0.00. The strike last trading price was 18.75, 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 Oct | 0.00 | 14.2 | -0.70 | 1,072 | -55,000 | 94,42,500 |
| 17 Oct | 0.00 | 14.9 | 0.90 | 22,541 | -12,48,750 | 94,97,500 |
| 16 Oct | 0.00 | 14 | 6.85 | 50,511 | -8,35,000 | 1,07,46,250 |
| 15 Oct | 0.00 | 7.15 | -1.35 | 66,997 | 27,78,750 | 1,15,81,250 |
| 14 Oct | 0.00 | 8.5 | 3.60 | 35,960 | 49,22,500 | 88,02,500 |
| 11 Oct | 0.00 | 4.9 | -0.05 | 28,665 | -15,92,500 | 38,80,000 |
| 10 Oct | 0.00 | 4.95 | -0.85 | 35,705 | 18,82,500 | 54,72,500 |
| 9 Oct | 0.00 | 5.8 | 0.90 | 18,880 | 80,000 | 35,90,000 |
| 8 Oct | 0.00 | 4.9 | 0.55 | 15,106 | 14,30,000 | 46,35,000 |
| 7 Oct | 0.00 | 4.35 | 1.15 | 15,374 | -7,76,250 | 32,05,000 |
| 4 Oct | 0.00 | 3.2 | 0.90 | 12,765 | -21,81,250 | 39,81,250 |
| 3 Oct | 0.00 | 2.3 | -0.85 | 7,934 | 8,87,500 | 61,62,500 |
| 1 Oct | 0.00 | 3.15 | -0.35 | 13,323 | 68,750 | 52,75,000 |
| 30 Sept | 0.00 | 3.5 | -0.25 | 9,189 | -1,13,750 | 52,06,250 |
| 27 Sept | 0.00 | 3.75 | -2.45 | 17,251 | 19,87,500 | 53,20,000 |
| 26 Sept | 0.00 | 6.2 | 0.80 | 17,164 | -17,55,000 | 33,32,500 |
| 25 Sept | 0.00 | 5.4 | -0.60 | 17,630 | 6,62,500 | 50,87,500 |
| 24 Sept | 0.00 | 6 | 0.80 | 23,043 | -6,57,500 | 44,25,000 |
| 23 Sept | 0.00 | 5.2 | -2.60 | 20,232 | 38,83,750 | 50,82,500 |
| 20 Sept | 0.00 | 7.8 | -3.20 | 2,301 | 9,11,250 | 11,98,750 |
| 19 Sept | 0.00 | 11 | -0.05 | 798 | 2,23,750 | 2,87,500 |
| 18 Sept | 0.00 | 11.05 | 0.95 | 132 | 26,250 | 63,750 |
| 17 Sept | 0.00 | 10.1 | 0.40 | 36 | 30,000 | 37,500 |
| 16 Sept | 0.00 | 9.7 | 0.20 | 5 | 2,500 | 7,500 |
| 13 Sept | 0.00 | 9.5 | 9.50 | 4 | 5,000 | 5,000 |
| 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 |
| 9 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 |
| 2 Sept | 0.00 | 0 | 0 | 0 | 0 | |
For Natural Gas - strike price 210 expiring on 24OCT2024
Delta for 210 PE is -
Historical price for 210 PE is as follows
On 18 Oct NATURALGAS was trading at 0.00. The strike last trading price was 14.2, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by -55000 which decreased total open position to 9442500
On 17 Oct NATURALGAS was trading at 0.00. The strike last trading price was 14.9, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by -1248750 which decreased total open position to 9497500
On 16 Oct NATURALGAS was trading at 0.00. The strike last trading price was 14, which was 6.85 higher than the previous day. The implied volatity was -, the open interest changed by -835000 which decreased total open position to 10746250
On 15 Oct NATURALGAS was trading at 0.00. The strike last trading price was 7.15, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 2778750 which increased total open position to 11581250
On 14 Oct NATURALGAS was trading at 0.00. The strike last trading price was 8.5, which was 3.60 higher than the previous day. The implied volatity was -, the open interest changed by 4922500 which increased total open position to 8802500
On 11 Oct NATURALGAS was trading at 0.00. The strike last trading price was 4.9, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -1592500 which decreased total open position to 3880000
On 10 Oct NATURALGAS was trading at 0.00. The strike last trading price was 4.95, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 1882500 which increased total open position to 5472500
On 9 Oct NATURALGAS was trading at 0.00. The strike last trading price was 5.8, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 80000 which increased total open position to 3590000
On 8 Oct NATURALGAS was trading at 0.00. The strike last trading price was 4.9, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 1430000 which increased total open position to 4635000
On 7 Oct NATURALGAS was trading at 0.00. The strike last trading price was 4.35, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by -776250 which decreased total open position to 3205000
On 4 Oct NATURALGAS was trading at 0.00. The strike last trading price was 3.2, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by -2181250 which decreased total open position to 3981250
On 3 Oct NATURALGAS was trading at 0.00. The strike last trading price was 2.3, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 887500 which increased total open position to 6162500
On 1 Oct NATURALGAS was trading at 0.00. The strike last trading price was 3.15, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 68750 which increased total open position to 5275000
On 30 Sept NATURALGAS was trading at 0.00. The strike last trading price was 3.5, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -113750 which decreased total open position to 5206250
On 27 Sept NATURALGAS was trading at 0.00. The strike last trading price was 3.75, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 1987500 which increased total open position to 5320000
On 26 Sept NATURALGAS was trading at 0.00. The strike last trading price was 6.2, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by -1755000 which decreased total open position to 3332500
On 25 Sept NATURALGAS was trading at 0.00. The strike last trading price was 5.4, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 662500 which increased total open position to 5087500
On 24 Sept NATURALGAS was trading at 0.00. The strike last trading price was 6, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by -657500 which decreased total open position to 4425000
On 23 Sept NATURALGAS was trading at 0.00. The strike last trading price was 5.2, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 3883750 which increased total open position to 5082500
On 20 Sept NATURALGAS was trading at 0.00. The strike last trading price was 7.8, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by 911250 which increased total open position to 1198750
On 19 Sept NATURALGAS was trading at 0.00. The strike last trading price was 11, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 223750 which increased total open position to 287500
On 18 Sept NATURALGAS was trading at 0.00. The strike last trading price was 11.05, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 26250 which increased total open position to 63750
On 17 Sept NATURALGAS was trading at 0.00. The strike last trading price was 10.1, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 37500
On 16 Sept NATURALGAS was trading at 0.00. The strike last trading price was 9.7, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 7500
On 13 Sept NATURALGAS was trading at 0.00. The strike last trading price was 9.5, which was 9.50 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 5000
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 9 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 2 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
