NATURALGAS
Natural Gas
Historical option data for NATURALGAS
18 Sep 2024 11:40 PM IST
| NATURALGAS 220 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 0.00 | 0.3 | -0.25 | 23,533 | 14,35,000 | 92,25,000 | ||||
| 17 Sept | 0.00 | 0.55 | -0.30 | 40,157 | 12,35,000 | 77,90,000 | ||||
| 16 Sept | 0.00 | 0.85 | -0.05 | 23,559 | 5,01,250 | 65,55,000 | ||||
| 13 Sept | 0.00 | 0.9 | -0.95 | 30,263 | 23,05,000 | 60,53,750 | ||||
| 12 Sept | 0.00 | 1.85 | 0.65 | 24,936 | 1,37,500 | 37,48,750 | ||||
| 11 Sept | 0.00 | 1.2 | 0.05 | 10,684 | -5,86,250 | 36,11,250 | ||||
| 10 Sept | 0.00 | 1.15 | 0.30 | 11,327 | -12,50,000 | 41,97,500 | ||||
| 9 Sept | 0.00 | 0.85 | -1.00 | 10,298 | 14,46,250 | 54,47,500 | ||||
| 6 Sept | 0.00 | 1.85 | -0.25 | 20,356 | 5,02,500 | 40,01,250 | ||||
| 5 Sept | 0.00 | 2.1 | 0.70 | 12,216 | 62,500 | 34,98,750 | ||||
| 4 Sept | 0.00 | 1.4 | -0.50 | 13,643 | 7,86,250 | 34,36,250 | ||||
| 3 Sept | 0.00 | 1.9 | 0.10 | 7,216 | -4,45,000 | 26,50,000 | ||||
| 2 Sept | 0.00 | 1.8 | 0.35 | 6,739 | -1,75,000 | 30,95,000 | ||||
|
|
||||||||||
| 30 Aug | 0.00 | 1.45 | -0.25 | 8,333 | 4,47,500 | 32,70,000 | ||||
| 29 Aug | 0.00 | 1.7 | -0.20 | 5,572 | 46,250 | 28,22,500 | ||||
| 28 Aug | 0.00 | 1.9 | 0.20 | 6,637 | 1,80,000 | 27,76,250 | ||||
| 27 Aug | 0.00 | 1.7 | -0.55 | 4,050 | 3,17,500 | 25,96,250 | ||||
| 26 Aug | 0.00 | 2.25 | -0.55 | 6,213 | 22,77,199 | 22,78,750 | ||||
| 23 Aug | 0.00 | 2.8 | -0.20 | 2,593 | 19,37,605 | 19,38,750 | ||||
| 22 Aug | 0.00 | 3 | -1.60 | 2,424 | 14,30,542 | 14,31,250 | ||||
| 21 Aug | 0.00 | 4.6 | -0.70 | 1,036 | 8,84,550 | 8,85,000 | ||||
| 20 Aug | 0.00 | 5.3 | -0.40 | 1,208 | 5,62,398 | 5,62,500 | ||||
| 19 Aug | 0.00 | 5.7 | 0.70 | 182 | 1,02,500 | 1,27,500 | ||||
| 16 Aug | 0.00 | 5 | 5.00 | 31 | 25,000 | 25,000 | ||||
| 14 Aug | 0.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 0.00 | 0 | 0 | 0 | 0 | |||||
For Natural Gas - strike price 220 expiring on 23SEP2024
Delta for 220 CE is -
Historical price for 220 CE is as follows
On 18 Sept NATURALGAS was trading at 0.00. The strike last trading price was 0.3, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 1435000 which increased total open position to 9225000
On 17 Sept NATURALGAS was trading at 0.00. The strike last trading price was 0.55, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 1235000 which increased total open position to 7790000
On 16 Sept NATURALGAS was trading at 0.00. The strike last trading price was 0.85, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 501250 which increased total open position to 6555000
On 13 Sept NATURALGAS was trading at 0.00. The strike last trading price was 0.9, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 2305000 which increased total open position to 6053750
On 12 Sept NATURALGAS was trading at 0.00. The strike last trading price was 1.85, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 137500 which increased total open position to 3748750
On 11 Sept NATURALGAS was trading at 0.00. The strike last trading price was 1.2, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -586250 which decreased total open position to 3611250
On 10 Sept NATURALGAS was trading at 0.00. The strike last trading price was 1.15, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -1250000 which decreased total open position to 4197500
On 9 Sept NATURALGAS was trading at 0.00. The strike last trading price was 0.85, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 1446250 which increased total open position to 5447500
On 6 Sept NATURALGAS was trading at 0.00. The strike last trading price was 1.85, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 502500 which increased total open position to 4001250
On 5 Sept NATURALGAS was trading at 0.00. The strike last trading price was 2.1, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 62500 which increased total open position to 3498750
On 4 Sept NATURALGAS was trading at 0.00. The strike last trading price was 1.4, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 786250 which increased total open position to 3436250
On 3 Sept NATURALGAS was trading at 0.00. The strike last trading price was 1.9, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -445000 which decreased total open position to 2650000
On 2 Sept NATURALGAS was trading at 0.00. The strike last trading price was 1.8, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by -175000 which decreased total open position to 3095000
On 30 Aug NATURALGAS was trading at 0.00. The strike last trading price was 1.45, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 447500 which increased total open position to 3270000
On 29 Aug NATURALGAS was trading at 0.00. The strike last trading price was 1.7, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 46250 which increased total open position to 2822500
On 28 Aug NATURALGAS was trading at 0.00. The strike last trading price was 1.9, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 180000 which increased total open position to 2776250
On 27 Aug NATURALGAS was trading at 0.00. The strike last trading price was 1.7, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 317500 which increased total open position to 2596250
On 26 Aug NATURALGAS was trading at 0.00. The strike last trading price was 2.25, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 2277199 which increased total open position to 2278750
On 23 Aug NATURALGAS was trading at 0.00. The strike last trading price was 2.8, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 1937605 which increased total open position to 1938750
On 22 Aug NATURALGAS was trading at 0.00. The strike last trading price was 3, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 1430542 which increased total open position to 1431250
On 21 Aug NATURALGAS was trading at 0.00. The strike last trading price was 4.6, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 884550 which increased total open position to 885000
On 20 Aug NATURALGAS was trading at 0.00. The strike last trading price was 5.3, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 562398 which increased total open position to 562500
On 19 Aug NATURALGAS was trading at 0.00. The strike last trading price was 5.7, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 102500 which increased total open position to 127500
On 16 Aug NATURALGAS was trading at 0.00. The strike last trading price was 5, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 25000 which increased total open position to 25000
On 14 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 12 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
| NATURALGAS 220 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 0.00 | 26.55 | 3.00 | 166 | -51,250 | 3,57,500 |
| 17 Sept | 0.00 | 23.55 | 1.80 | 3,247 | -2,40,000 | 4,08,750 |
| 16 Sept | 0.00 | 21.75 | -5.15 | 193 | -3,750 | 6,48,750 |
| 13 Sept | 0.00 | 26.9 | 5.00 | 478 | 31,250 | 6,52,500 |
| 12 Sept | 0.00 | 21.9 | -5.70 | 183 | -1,250 | 6,21,250 |
| 11 Sept | 0.00 | 27.6 | -4.20 | 38 | 3,750 | 6,22,500 |
| 10 Sept | 0.00 | 31.8 | -6.50 | 16 | -6,250 | 6,18,750 |
| 9 Sept | 0.00 | 38.3 | 7.80 | 28 | 8,750 | 6,25,000 |
| 6 Sept | 0.00 | 30.5 | -1.25 | 78 | -1,250 | 6,16,250 |
| 5 Sept | 0.00 | 31.75 | -8.65 | 41 | -22,500 | 6,17,500 |
| 4 Sept | 0.00 | 40.4 | 3.90 | 41 | 6,250 | 6,40,000 |
| 3 Sept | 0.00 | 36.5 | -0.55 | 28 | -2,500 | 6,33,750 |
| 2 Sept | 0.00 | 37.05 | -5.55 | 4 | 0 | 6,36,250 |
| 30 Aug | 0.00 | 42.6 | 1.10 | 68 | 0 | 6,36,250 |
| 29 Aug | 0.00 | 41.5 | -1.00 | 85 | 1,250 | 6,36,250 |
| 28 Aug | 0.00 | 42.5 | -2.50 | 29 | -5,000 | 6,35,000 |
| 27 Aug | 0.00 | 45 | 3.35 | 10 | 3,750 | 6,40,000 |
| 26 Aug | 0.00 | 41.65 | 2.65 | 20 | 6,35,751 | 6,36,250 |
| 23 Aug | 0.00 | 39 | 1.60 | 194 | 6,23,429 | 6,23,750 |
| 22 Aug | 0.00 | 37.4 | 6.40 | 52 | 4,00,965 | 4,01,250 |
| 21 Aug | 0.00 | 31 | 2.25 | 8 | 3,55,970 | 3,56,250 |
| 20 Aug | 0.00 | 28.75 | 1.15 | 375 | 3,49,997 | 3,50,000 |
| 19 Aug | 0.00 | 27.6 | 27.60 | 3 | 3,750 | 3,750 |
| 16 Aug | 0.00 | 0 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 0.00 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 0.00 | 0 | 0 | 0 | 0 | |
For Natural Gas - strike price 220 expiring on 23SEP2024
Delta for 220 PE is -
Historical price for 220 PE is as follows
On 18 Sept NATURALGAS was trading at 0.00. The strike last trading price was 26.55, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by -51250 which decreased total open position to 357500
On 17 Sept NATURALGAS was trading at 0.00. The strike last trading price was 23.55, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by -240000 which decreased total open position to 408750
On 16 Sept NATURALGAS was trading at 0.00. The strike last trading price was 21.75, which was -5.15 lower than the previous day. The implied volatity was -, the open interest changed by -3750 which decreased total open position to 648750
On 13 Sept NATURALGAS was trading at 0.00. The strike last trading price was 26.9, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 31250 which increased total open position to 652500
On 12 Sept NATURALGAS was trading at 0.00. The strike last trading price was 21.9, which was -5.70 lower than the previous day. The implied volatity was -, the open interest changed by -1250 which decreased total open position to 621250
On 11 Sept NATURALGAS was trading at 0.00. The strike last trading price was 27.6, which was -4.20 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 622500
On 10 Sept NATURALGAS was trading at 0.00. The strike last trading price was 31.8, which was -6.50 lower than the previous day. The implied volatity was -, the open interest changed by -6250 which decreased total open position to 618750
On 9 Sept NATURALGAS was trading at 0.00. The strike last trading price was 38.3, which was 7.80 higher than the previous day. The implied volatity was -, the open interest changed by 8750 which increased total open position to 625000
On 6 Sept NATURALGAS was trading at 0.00. The strike last trading price was 30.5, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by -1250 which decreased total open position to 616250
On 5 Sept NATURALGAS was trading at 0.00. The strike last trading price was 31.75, which was -8.65 lower than the previous day. The implied volatity was -, the open interest changed by -22500 which decreased total open position to 617500
On 4 Sept NATURALGAS was trading at 0.00. The strike last trading price was 40.4, which was 3.90 higher than the previous day. The implied volatity was -, the open interest changed by 6250 which increased total open position to 640000
On 3 Sept NATURALGAS was trading at 0.00. The strike last trading price was 36.5, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 633750
On 2 Sept NATURALGAS was trading at 0.00. The strike last trading price was 37.05, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 636250
On 30 Aug NATURALGAS was trading at 0.00. The strike last trading price was 42.6, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 636250
On 29 Aug NATURALGAS was trading at 0.00. The strike last trading price was 41.5, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 636250
On 28 Aug NATURALGAS was trading at 0.00. The strike last trading price was 42.5, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 635000
On 27 Aug NATURALGAS was trading at 0.00. The strike last trading price was 45, which was 3.35 higher than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 640000
On 26 Aug NATURALGAS was trading at 0.00. The strike last trading price was 41.65, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by 635751 which increased total open position to 636250
On 23 Aug NATURALGAS was trading at 0.00. The strike last trading price was 39, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 623429 which increased total open position to 623750
On 22 Aug NATURALGAS was trading at 0.00. The strike last trading price was 37.4, which was 6.40 higher than the previous day. The implied volatity was -, the open interest changed by 400965 which increased total open position to 401250
On 21 Aug NATURALGAS was trading at 0.00. The strike last trading price was 31, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 355970 which increased total open position to 356250
On 20 Aug NATURALGAS was trading at 0.00. The strike last trading price was 28.75, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 349997 which increased total open position to 350000
On 19 Aug NATURALGAS was trading at 0.00. The strike last trading price was 27.6, which was 27.60 higher than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 3750
On 16 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 14 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 12 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