NATURALGAS
Natural Gas
Historical option data for NATURALGAS
18 Oct 2024 02:00 PM IST
| NATURALGAS 215 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
|
|
||||||||||
| 18 Oct | 0.00 | 1.8 | 0.10 | 2,811 | 1,51,250 | 69,42,500 | ||||
| 17 Oct | 0.00 | 1.7 | -1.20 | 21,902 | -63,750 | 67,91,250 | ||||
| 16 Oct | 0.00 | 2.9 | -3.85 | 26,133 | 21,78,750 | 68,55,000 | ||||
| 15 Oct | 0.00 | 6.75 | -0.60 | 47,313 | 2,42,500 | 46,76,250 | ||||
| 14 Oct | 0.00 | 7.35 | -7.30 | 29,929 | 39,42,500 | 44,33,750 | ||||
| 11 Oct | 0.00 | 14.65 | -1.30 | 8,574 | 1,90,000 | 4,91,250 | ||||
| 10 Oct | 0.00 | 15.95 | 0.30 | 13,128 | -35,000 | 3,01,250 | ||||
| 9 Oct | 0.00 | 15.65 | -5.35 | 2,642 | 1,96,250 | 3,36,250 | ||||
| 8 Oct | 0.00 | 21 | -0.30 | 779 | 31,250 | 1,37,500 | ||||
| 7 Oct | 0.00 | 21.3 | -8.90 | 206 | 10,000 | 1,06,250 | ||||
| 4 Oct | 0.00 | 30.2 | -6.85 | 21 | -7,500 | 96,250 | ||||
| 3 Oct | 0.00 | 37.05 | 4.55 | 19 | -8,750 | 1,03,750 | ||||
| 1 Oct | 0.00 | 32.5 | -1.25 | 21 | -5,000 | 1,12,500 | ||||
| 30 Sept | 0.00 | 33.75 | 0.15 | 37 | -1,250 | 1,17,500 | ||||
| 27 Sept | 0.00 | 33.6 | 10.60 | 283 | -28,750 | 1,18,750 | ||||
| 26 Sept | 0.00 | 23 | -4.25 | 315 | -76,250 | 1,47,500 | ||||
| 25 Sept | 0.00 | 27.25 | 1.20 | 3,532 | -30,000 | 2,23,750 | ||||
| 24 Sept | 0.00 | 26.05 | -3.45 | 1,995 | 1,18,750 | 2,53,750 | ||||
| 23 Sept | 0.00 | 29.5 | 7.40 | 581 | 8,750 | 1,35,000 | ||||
| 20 Sept | 0.00 | 22.1 | 6.95 | 296 | 73,750 | 1,26,250 | ||||
| 19 Sept | 0.00 | 15.15 | -0.75 | 132 | 41,250 | 52,500 | ||||
| 18 Sept | 0.00 | 15.9 | 1.85 | 7 | 11,250 | 11,250 | ||||
| 17 Sept | 0.00 | 14.05 | 0.00 | 1 | 1,250 | 0 | ||||
| 16 Sept | 0.00 | 14.05 | 0.00 | 1 | 1,250 | 0 | ||||
| 13 Sept | 0.00 | 14.05 | 0.00 | 1 | 1,250 | 0 | ||||
| 12 Sept | 0.00 | 14.05 | 0.00 | 1 | 1,250 | 0 | ||||
| 11 Sept | 0.00 | 14.05 | 0.00 | 1 | 1,250 | 0 | ||||
| 10 Sept | 0.00 | 14.05 | 0.00 | 1 | 1,250 | 0 | ||||
| 9 Sept | 0.00 | 14.05 | -3.30 | 1 | 1,250 | 7,500 | ||||
| 6 Sept | 0.00 | 17.35 | 2.55 | 1 | 6,250 | 6,250 | ||||
| 5 Sept | 0.00 | 14.8 | -3.00 | 4 | 5,000 | 0 | ||||
| 4 Sept | 0.00 | 17.8 | 0.00 | 4 | 5,000 | 5,000 | ||||
| 3 Sept | 0.00 | 17.8 | 0.00 | 4 | 5,000 | 0 | ||||
| 2 Sept | 0.00 | 17.8 | 4 | 5,000 | 5,000 | |||||
For Natural Gas - strike price 215 expiring on 24OCT2024
Delta for 215 CE is -
Historical price for 215 CE is as follows
On 18 Oct NATURALGAS was trading at 0.00. The strike last trading price was 1.8, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 151250 which increased total open position to 6942500
On 17 Oct NATURALGAS was trading at 0.00. The strike last trading price was 1.7, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by -63750 which decreased total open position to 6791250
On 16 Oct NATURALGAS was trading at 0.00. The strike last trading price was 2.9, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 2178750 which increased total open position to 6855000
On 15 Oct NATURALGAS was trading at 0.00. The strike last trading price was 6.75, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 242500 which increased total open position to 4676250
On 14 Oct NATURALGAS was trading at 0.00. The strike last trading price was 7.35, which was -7.30 lower than the previous day. The implied volatity was -, the open interest changed by 3942500 which increased total open position to 4433750
On 11 Oct NATURALGAS was trading at 0.00. The strike last trading price was 14.65, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 190000 which increased total open position to 491250
On 10 Oct NATURALGAS was trading at 0.00. The strike last trading price was 15.95, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -35000 which decreased total open position to 301250
On 9 Oct NATURALGAS was trading at 0.00. The strike last trading price was 15.65, which was -5.35 lower than the previous day. The implied volatity was -, the open interest changed by 196250 which increased total open position to 336250
On 8 Oct NATURALGAS was trading at 0.00. The strike last trading price was 21, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 31250 which increased total open position to 137500
On 7 Oct NATURALGAS was trading at 0.00. The strike last trading price was 21.3, which was -8.90 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 106250
On 4 Oct NATURALGAS was trading at 0.00. The strike last trading price was 30.2, which was -6.85 lower than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 96250
On 3 Oct NATURALGAS was trading at 0.00. The strike last trading price was 37.05, which was 4.55 higher than the previous day. The implied volatity was -, the open interest changed by -8750 which decreased total open position to 103750
On 1 Oct NATURALGAS was trading at 0.00. The strike last trading price was 32.5, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 112500
On 30 Sept NATURALGAS was trading at 0.00. The strike last trading price was 33.75, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -1250 which decreased total open position to 117500
On 27 Sept NATURALGAS was trading at 0.00. The strike last trading price was 33.6, which was 10.60 higher than the previous day. The implied volatity was -, the open interest changed by -28750 which decreased total open position to 118750
On 26 Sept NATURALGAS was trading at 0.00. The strike last trading price was 23, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by -76250 which decreased total open position to 147500
On 25 Sept NATURALGAS was trading at 0.00. The strike last trading price was 27.25, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by -30000 which decreased total open position to 223750
On 24 Sept NATURALGAS was trading at 0.00. The strike last trading price was 26.05, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 118750 which increased total open position to 253750
On 23 Sept NATURALGAS was trading at 0.00. The strike last trading price was 29.5, which was 7.40 higher than the previous day. The implied volatity was -, the open interest changed by 8750 which increased total open position to 135000
On 20 Sept NATURALGAS was trading at 0.00. The strike last trading price was 22.1, which was 6.95 higher than the previous day. The implied volatity was -, the open interest changed by 73750 which increased total open position to 126250
On 19 Sept NATURALGAS was trading at 0.00. The strike last trading price was 15.15, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 41250 which increased total open position to 52500
On 18 Sept NATURALGAS was trading at 0.00. The strike last trading price was 15.9, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 11250 which increased total open position to 11250
On 17 Sept NATURALGAS was trading at 0.00. The strike last trading price was 14.05, 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 14.05, 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 14.05, 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 12 Sept NATURALGAS was trading at 0.00. The strike last trading price was 14.05, 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 14.05, 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 14.05, 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 9 Sept NATURALGAS was trading at 0.00. The strike last trading price was 14.05, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 7500
On 6 Sept NATURALGAS was trading at 0.00. The strike last trading price was 17.35, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by 6250 which increased total open position to 6250
On 5 Sept NATURALGAS was trading at 0.00. The strike last trading price was 14.8, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 0
On 4 Sept NATURALGAS was trading at 0.00. The strike last trading price was 17.8, 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 5000
On 3 Sept NATURALGAS was trading at 0.00. The strike last trading price was 17.8, 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 2 Sept NATURALGAS was trading at 0.00. The strike last trading price was 17.8, 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 215 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 0.00 | 18.35 | -1.00 | 185 | 33,750 | 18,96,250 |
| 17 Oct | 0.00 | 19.35 | 1.50 | 5,109 | -2,31,250 | 18,62,500 |
| 16 Oct | 0.00 | 17.85 | 7.55 | 13,461 | -8,46,250 | 20,93,750 |
| 15 Oct | 0.00 | 10.3 | -1.40 | 27,004 | -4,51,250 | 29,40,000 |
| 14 Oct | 0.00 | 11.7 | 4.85 | 28,045 | 17,68,750 | 33,91,250 |
| 11 Oct | 0.00 | 6.85 | 0.20 | 21,344 | -3,35,000 | 16,22,500 |
| 10 Oct | 0.00 | 6.65 | -1.10 | 23,998 | 8,55,000 | 19,57,500 |
| 9 Oct | 0.00 | 7.75 | 1.35 | 15,465 | -2,33,750 | 11,02,500 |
| 8 Oct | 0.00 | 6.4 | 0.65 | 10,984 | 2,05,000 | 15,91,250 |
| 7 Oct | 0.00 | 5.75 | 1.65 | 10,207 | -4,76,250 | 13,86,250 |
| 4 Oct | 0.00 | 4.1 | 1.15 | 6,218 | -4,60,000 | 18,62,500 |
| 3 Oct | 0.00 | 2.95 | -1.25 | 4,534 | 3,52,500 | 23,22,500 |
| 1 Oct | 0.00 | 4.2 | -0.45 | 7,722 | 5,000 | 19,70,000 |
| 30 Sept | 0.00 | 4.65 | -0.25 | 5,683 | 2,41,250 | 19,65,000 |
| 27 Sept | 0.00 | 4.9 | -2.95 | 10,557 | 9,40,000 | 17,23,750 |
| 26 Sept | 0.00 | 7.85 | 1.05 | 12,923 | -11,43,750 | 7,83,750 |
| 25 Sept | 0.00 | 6.8 | -0.65 | 16,636 | 6,36,250 | 19,27,500 |
| 24 Sept | 0.00 | 7.45 | 0.95 | 21,202 | -2,05,000 | 12,91,250 |
| 23 Sept | 0.00 | 6.5 | -3.25 | 5,419 | 13,91,250 | 14,96,250 |
| 20 Sept | 0.00 | 9.75 | -3.65 | 337 | 92,500 | 1,05,000 |
| 19 Sept | 0.00 | 13.4 | 13.40 | 27 | 12,500 | 12,500 |
| 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 |
| 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 215 expiring on 24OCT2024
Delta for 215 PE is -
Historical price for 215 PE is as follows
On 18 Oct NATURALGAS was trading at 0.00. The strike last trading price was 18.35, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 33750 which increased total open position to 1896250
On 17 Oct NATURALGAS was trading at 0.00. The strike last trading price was 19.35, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by -231250 which decreased total open position to 1862500
On 16 Oct NATURALGAS was trading at 0.00. The strike last trading price was 17.85, which was 7.55 higher than the previous day. The implied volatity was -, the open interest changed by -846250 which decreased total open position to 2093750
On 15 Oct NATURALGAS was trading at 0.00. The strike last trading price was 10.3, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by -451250 which decreased total open position to 2940000
On 14 Oct NATURALGAS was trading at 0.00. The strike last trading price was 11.7, which was 4.85 higher than the previous day. The implied volatity was -, the open interest changed by 1768750 which increased total open position to 3391250
On 11 Oct NATURALGAS was trading at 0.00. The strike last trading price was 6.85, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -335000 which decreased total open position to 1622500
On 10 Oct NATURALGAS was trading at 0.00. The strike last trading price was 6.65, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 855000 which increased total open position to 1957500
On 9 Oct NATURALGAS was trading at 0.00. The strike last trading price was 7.75, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by -233750 which decreased total open position to 1102500
On 8 Oct NATURALGAS was trading at 0.00. The strike last trading price was 6.4, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 205000 which increased total open position to 1591250
On 7 Oct NATURALGAS was trading at 0.00. The strike last trading price was 5.75, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by -476250 which decreased total open position to 1386250
On 4 Oct NATURALGAS was trading at 0.00. The strike last trading price was 4.1, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by -460000 which decreased total open position to 1862500
On 3 Oct NATURALGAS was trading at 0.00. The strike last trading price was 2.95, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 352500 which increased total open position to 2322500
On 1 Oct NATURALGAS was trading at 0.00. The strike last trading price was 4.2, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 1970000
On 30 Sept NATURALGAS was trading at 0.00. The strike last trading price was 4.65, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 241250 which increased total open position to 1965000
On 27 Sept NATURALGAS was trading at 0.00. The strike last trading price was 4.9, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 940000 which increased total open position to 1723750
On 26 Sept NATURALGAS was trading at 0.00. The strike last trading price was 7.85, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by -1143750 which decreased total open position to 783750
On 25 Sept NATURALGAS was trading at 0.00. The strike last trading price was 6.8, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 636250 which increased total open position to 1927500
On 24 Sept NATURALGAS was trading at 0.00. The strike last trading price was 7.45, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by -205000 which decreased total open position to 1291250
On 23 Sept NATURALGAS was trading at 0.00. The strike last trading price was 6.5, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 1391250 which increased total open position to 1496250
On 20 Sept NATURALGAS was trading at 0.00. The strike last trading price was 9.75, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by 92500 which increased total open position to 105000
On 19 Sept NATURALGAS was trading at 0.00. The strike last trading price was 13.4, which was 13.40 higher than the previous day. The implied volatity was -, the open interest changed by 12500 which increased total open position to 12500
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 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
