NATURALGAS
Natural Gas
Historical option data for NATURALGAS
20 Dec 2024 11:40 PM IST
| NATURALGAS 23DEC2024 220 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 0.00 | 64 | 0.00 | 0.00 | 0.001 | -2 | 0 | |||
| 19 Dec | 0.00 | 64 | 0.00 | 0.00 | 0.001 | -2 | 0 | |||
| 18 Dec | 0.00 | 64 | 8.05 | - | 0.001 | -2 | 0 | |||
| 17 Dec | 0.00 | 55.95 | -14.35 | - | 0.001 | -2 | 0 | |||
| 16 Dec | 0.00 | 70.3 | 0.00 | 0.00 | 0.003 | -2 | 0 | |||
| 13 Dec | 0.00 | 70.3 | 0.00 | 0.00 | 0.003 | -2 | 0 | |||
| 12 Dec | 0.00 | 70.3 | 3.50 | - | 0.003 | -2 | 0 | |||
| 11 Dec | 0.00 | 66.8 | 19.60 | - | 0.006 | -2 | 9 | |||
| 10 Dec | 0.00 | 47.2 | -7.75 | - | 0.003 | -2 | 11 | |||
| 9 Dec | 0.00 | 54.95 | 11.90 | - | 0.006 | 1 | 13 | |||
| 6 Dec | 0.00 | 43.05 | -3.00 | 54.23 | 0.009 | 2 | 12 | |||
| 5 Dec | 0.00 | 46.05 | 9.90 | - | 0.024 | 3 | 10 | |||
| 4 Dec | 0.00 | 36.15 | -19.75 | - | 0.008 | 7 | 7 | |||
| 3 Dec | 0.00 | 55.9 | 0.00 | 0.00 | 0.003 | 2 | 0 | |||
| 2 Dec | 0.00 | 55.9 | -8.60 | 76.74 | 0.003 | 2 | 4 | |||
|
|
||||||||||
| 29 Nov | 0.00 | 64.5 | 4.30 | 62.63 | 0.001 | 2 | 2 | |||
| 28 Nov | 0.00 | 60.2 | 2.70 | 70.81 | 0.001 | 1 | 0 | |||
| 27 Nov | 0.00 | 57.5 | -18.15 | 89.76 | 0.001 | 1 | 1 | |||
| 26 Nov | 0.00 | 75.65 | 0.00 | 0.00 | 0.001 | 1 | 0 | |||
| 25 Nov | 0.00 | 75.65 | -4.45 | - | 0.001 | 1 | 0 | |||
| 22 Nov | 0.00 | 80.1 | 80.10 | - | 0.001 | 1 | 1 | |||
| 21 Nov | 0.00 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 20 Nov | 0.00 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 0.00 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Nov | 0.00 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 14 Nov | 0.00 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 14 Oct | 0.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 0.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 0.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 0.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 0.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 0.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 0.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 0.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 0.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 0.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 0.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Sept | 0.00 | 0 | - | 0 | 0 | 0 | ||||
For Natural Gas - strike price 220 expiring on 23DEC2024
Delta for 220 CE is 0.00
Historical price for 220 CE is as follows
On 20 Dec NATURALGAS was trading at 0.00. The strike last trading price was 64, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 19 Dec NATURALGAS was trading at 0.00. The strike last trading price was 64, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 18 Dec NATURALGAS was trading at 0.00. The strike last trading price was 64, which was 8.05 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0
On 17 Dec NATURALGAS was trading at 0.00. The strike last trading price was 55.95, which was -14.35 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0
On 16 Dec NATURALGAS was trading at 0.00. The strike last trading price was 70.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 13 Dec NATURALGAS was trading at 0.00. The strike last trading price was 70.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 12 Dec NATURALGAS was trading at 0.00. The strike last trading price was 70.3, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0
On 11 Dec NATURALGAS was trading at 0.00. The strike last trading price was 66.8, which was 19.60 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 9
On 10 Dec NATURALGAS was trading at 0.00. The strike last trading price was 47.2, which was -7.75 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 11
On 9 Dec NATURALGAS was trading at 0.00. The strike last trading price was 54.95, which was 11.90 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 13
On 6 Dec NATURALGAS was trading at 0.00. The strike last trading price was 43.05, which was -3.00 lower than the previous day. The implied volatity was 54.23, the open interest changed by 2 which increased total open position to 12
On 5 Dec NATURALGAS was trading at 0.00. The strike last trading price was 46.05, which was 9.90 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 10
On 4 Dec NATURALGAS was trading at 0.00. The strike last trading price was 36.15, which was -19.75 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 7
On 3 Dec NATURALGAS was trading at 0.00. The strike last trading price was 55.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 2 Dec NATURALGAS was trading at 0.00. The strike last trading price was 55.9, which was -8.60 lower than the previous day. The implied volatity was 76.74, the open interest changed by 2 which increased total open position to 4
On 29 Nov NATURALGAS was trading at 0.00. The strike last trading price was 64.5, which was 4.30 higher than the previous day. The implied volatity was 62.63, the open interest changed by 2 which increased total open position to 2
On 28 Nov NATURALGAS was trading at 0.00. The strike last trading price was 60.2, which was 2.70 higher than the previous day. The implied volatity was 70.81, the open interest changed by 1 which increased total open position to 0
On 27 Nov NATURALGAS was trading at 0.00. The strike last trading price was 57.5, which was -18.15 lower than the previous day. The implied volatity was 89.76, the open interest changed by 1 which increased total open position to 1
On 26 Nov NATURALGAS was trading at 0.00. The strike last trading price was 75.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 25 Nov NATURALGAS was trading at 0.00. The strike last trading price was 75.65, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 22 Nov NATURALGAS was trading at 0.00. The strike last trading price was 80.1, which was 80.10 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 21 Nov 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 0.00, the open interest changed by 0 which decreased total open position to 0
On 20 Nov 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 0.00, the open interest changed by 0 which decreased total open position to 0
On 19 Nov 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 0.00, the open interest changed by 0 which decreased total open position to 0
On 18 Nov 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 0.00, the open interest changed by 0 which decreased total open position to 0
On 14 Nov 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 0.00, the open interest changed by 0 which decreased total open position to 0
On 14 Oct 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 which decreased total open position to
On 11 Oct 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 which decreased total open position to
On 10 Oct 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 which decreased total open position to
On 9 Oct 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 which decreased total open position to
On 8 Oct 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 which decreased total open position to
On 7 Oct 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 which decreased total open position to
On 4 Oct 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 which decreased total open position to
On 3 Oct 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 which decreased total open position to
On 1 Oct 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 which decreased total open position to
On 30 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 which decreased total open position to
On 27 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 which decreased total open position to
On 26 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 which decreased total open position to
| NATURALGAS 23DEC2024 220 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 0.00 | 0.1 | 0.05 | - | 1.01 | -264 | 2,035 |
| 19 Dec | 0.00 | 0.05 | -0.10 | - | 1.03 | -551 | 2,294 |
| 18 Dec | 0.00 | 0.15 | 0.00 | - | 0.719 | -1 | 2,845 |
| 17 Dec | 0.00 | 0.15 | -0.15 | - | 2.4 | 317 | 2,846 |
| 16 Dec | 0.00 | 0.3 | -0.10 | - | 1.95 | -1 | 2,522 |
| 13 Dec | 0.00 | 0.4 | 0.05 | - | 2.482 | -453 | 2,546 |
| 12 Dec | 0.00 | 0.35 | 0.00 | - | 2.459 | 213 | 3,001 |
| 11 Dec | 0.00 | 0.35 | -0.20 | - | 2.266 | -69 | 2,678 |
| 10 Dec | 0.00 | 0.55 | 0.05 | 61.39 | 3.054 | -142 | 2,751 |
| 9 Dec | 0.00 | 0.5 | -0.65 | 61.45 | 5.833 | 277 | 2,941 |
| 6 Dec | 0.00 | 1.15 | -0.20 | 58.27 | 4.504 | -34 | 2,692 |
| 5 Dec | 0.00 | 1.35 | -0.75 | 57.15 | 5.767 | -758 | 2,722 |
| 4 Dec | 0.00 | 2.1 | -0.10 | 61.11 | 6.734 | 463 | 3,512 |
| 3 Dec | 0.00 | 2.2 | 0.40 | 60.63 | 4.798 | 71 | 3,309 |
| 2 Dec | 0.00 | 1.8 | 0.10 | - | 6.308 | 441 | 3,246 |
| 29 Nov | 0.00 | 1.7 | -0.50 | - | 3.102 | 75 | 2,835 |
| 28 Nov | 0.00 | 2.2 | -0.35 | 69.96 | 4.089 | 714 | 2,774 |
| 27 Nov | 0.00 | 2.55 | 0.40 | 66.56 | 4.154 | 387 | 2,238 |
| 26 Nov | 0.00 | 2.15 | 0.05 | - | 2.872 | 27 | 1,866 |
| 25 Nov | 0.00 | 2.1 | -0.95 | - | 4.779 | 858 | 1,884 |
| 22 Nov | 0.00 | 3.05 | 0.40 | 69.33 | 5.695 | 269 | 1,040 |
| 21 Nov | 0.00 | 2.65 | -0.30 | - | 1.828 | 421 | 760 |
| 20 Nov | 0.00 | 2.95 | -1.00 | 72.24 | 0.426 | 145 | 330 |
| 19 Nov | 0.00 | 3.95 | -0.75 | 70.08 | 0.175 | 120 | 173 |
| 18 Nov | 0.00 | 4.7 | -0.85 | 67.06 | 0.085 | 42 | 51 |
| 14 Nov | 0.00 | 5.55 | 5.55 | 63.72 | 0.004 | 4 | 4 |
| 14 Oct | 0.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 0.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 0.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 0.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 0.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 0.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 0.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 0.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 0.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 0.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 0.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 26 Sept | 0.00 | 0 | - | 0 | 0 | 0 | |
For Natural Gas - strike price 220 expiring on 23DEC2024
Delta for 220 PE is -
Historical price for 220 PE is as follows
On 20 Dec NATURALGAS was trading at 0.00. The strike last trading price was 0.1, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -264 which decreased total open position to 2035
On 19 Dec NATURALGAS was trading at 0.00. The strike last trading price was 0.05, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -551 which decreased total open position to 2294
On 18 Dec NATURALGAS was trading at 0.00. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 2845
On 17 Dec NATURALGAS was trading at 0.00. The strike last trading price was 0.15, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 317 which increased total open position to 2846
On 16 Dec NATURALGAS was trading at 0.00. The strike last trading price was 0.3, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 2522
On 13 Dec NATURALGAS was trading at 0.00. The strike last trading price was 0.4, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -453 which decreased total open position to 2546
On 12 Dec NATURALGAS was trading at 0.00. The strike last trading price was 0.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 213 which increased total open position to 3001
On 11 Dec NATURALGAS was trading at 0.00. The strike last trading price was 0.35, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -69 which decreased total open position to 2678
On 10 Dec NATURALGAS was trading at 0.00. The strike last trading price was 0.55, which was 0.05 higher than the previous day. The implied volatity was 61.39, the open interest changed by -142 which decreased total open position to 2751
On 9 Dec NATURALGAS was trading at 0.00. The strike last trading price was 0.5, which was -0.65 lower than the previous day. The implied volatity was 61.45, the open interest changed by 277 which increased total open position to 2941
On 6 Dec NATURALGAS was trading at 0.00. The strike last trading price was 1.15, which was -0.20 lower than the previous day. The implied volatity was 58.27, the open interest changed by -34 which decreased total open position to 2692
On 5 Dec NATURALGAS was trading at 0.00. The strike last trading price was 1.35, which was -0.75 lower than the previous day. The implied volatity was 57.15, the open interest changed by -758 which decreased total open position to 2722
On 4 Dec NATURALGAS was trading at 0.00. The strike last trading price was 2.1, which was -0.10 lower than the previous day. The implied volatity was 61.11, the open interest changed by 463 which increased total open position to 3512
On 3 Dec NATURALGAS was trading at 0.00. The strike last trading price was 2.2, which was 0.40 higher than the previous day. The implied volatity was 60.63, the open interest changed by 71 which increased total open position to 3309
On 2 Dec 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 441 which increased total open position to 3246
On 29 Nov NATURALGAS was trading at 0.00. The strike last trading price was 1.7, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 2835
On 28 Nov NATURALGAS was trading at 0.00. The strike last trading price was 2.2, which was -0.35 lower than the previous day. The implied volatity was 69.96, the open interest changed by 714 which increased total open position to 2774
On 27 Nov NATURALGAS was trading at 0.00. The strike last trading price was 2.55, which was 0.40 higher than the previous day. The implied volatity was 66.56, the open interest changed by 387 which increased total open position to 2238
On 26 Nov NATURALGAS was trading at 0.00. The strike last trading price was 2.15, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 27 which increased total open position to 1866
On 25 Nov NATURALGAS was trading at 0.00. The strike last trading price was 2.1, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 858 which increased total open position to 1884
On 22 Nov NATURALGAS was trading at 0.00. The strike last trading price was 3.05, which was 0.40 higher than the previous day. The implied volatity was 69.33, the open interest changed by 269 which increased total open position to 1040
On 21 Nov NATURALGAS was trading at 0.00. The strike last trading price was 2.65, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 421 which increased total open position to 760
On 20 Nov NATURALGAS was trading at 0.00. The strike last trading price was 2.95, which was -1.00 lower than the previous day. The implied volatity was 72.24, the open interest changed by 145 which increased total open position to 330
On 19 Nov NATURALGAS was trading at 0.00. The strike last trading price was 3.95, which was -0.75 lower than the previous day. The implied volatity was 70.08, the open interest changed by 120 which increased total open position to 173
On 18 Nov NATURALGAS was trading at 0.00. The strike last trading price was 4.7, which was -0.85 lower than the previous day. The implied volatity was 67.06, the open interest changed by 42 which increased total open position to 51
On 14 Nov NATURALGAS was trading at 0.00. The strike last trading price was 5.55, which was 5.55 higher than the previous day. The implied volatity was 63.72, the open interest changed by 4 which increased total open position to 4
On 14 Oct 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 which decreased total open position to
On 11 Oct 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 which decreased total open position to
On 10 Oct 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 which decreased total open position to
On 9 Oct 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 which decreased total open position to
On 8 Oct 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 which decreased total open position to
On 7 Oct 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 which decreased total open position to
On 4 Oct 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 which decreased total open position to
On 3 Oct 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 which decreased total open position to
On 1 Oct 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 which decreased total open position to
On 30 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 which decreased total open position to
On 27 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 which decreased total open position to
On 26 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 which decreased total open position to
