NATURALGAS
Natural Gas
Historical option data for NATURALGAS
18 Oct 2024 02:00 PM IST
| NATURALGAS 220 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 0.00 | 1.25 | 0.10 | 3,446 | -22,500 | 1,50,80,000 | ||||
| 17 Oct | 0.00 | 1.15 | -1.05 | 33,218 | -4,87,500 | 1,51,02,500 | ||||
| 16 Oct | 0.00 | 2.2 | -3.05 | 35,837 | 31,01,250 | 1,55,90,000 | ||||
| 15 Oct | 0.00 | 5.25 | -0.45 | 57,136 | -11,17,500 | 1,24,88,750 | ||||
| 14 Oct | 0.00 | 5.7 | -6.30 | 57,909 | 89,67,500 | 1,36,06,250 | ||||
| 11 Oct | 0.00 | 12 | -1.10 | 40,830 | 8,20,000 | 46,38,750 | ||||
| 10 Oct | 0.00 | 13.1 | 0.10 | 57,778 | 14,16,250 | 38,18,750 | ||||
| 9 Oct | 0.00 | 13 | -4.70 | 17,783 | 13,01,250 | 24,02,500 | ||||
| 8 Oct | 0.00 | 17.7 | -0.45 | 9,175 | 4,51,250 | 14,46,250 | ||||
| 7 Oct | 0.00 | 18.15 | -7.90 | 2,875 | 53,750 | 9,95,000 | ||||
| 4 Oct | 0.00 | 26.05 | -6.85 | 341 | -97,500 | 9,41,250 | ||||
| 3 Oct | 0.00 | 32.9 | 3.65 | 344 | -17,500 | 10,38,750 | ||||
|
|
||||||||||
| 1 Oct | 0.00 | 29.25 | 0.25 | 821 | -50,000 | 10,56,250 | ||||
| 30 Sept | 0.00 | 29 | -1.10 | 740 | -83,750 | 11,06,250 | ||||
| 27 Sept | 0.00 | 30.1 | 10.50 | 7,707 | -2,07,500 | 11,90,000 | ||||
| 26 Sept | 0.00 | 19.6 | -4.20 | 4,916 | 52,500 | 13,97,500 | ||||
| 25 Sept | 0.00 | 23.8 | 0.05 | 6,426 | -57,500 | 13,45,000 | ||||
| 24 Sept | 0.00 | 23.75 | -1.85 | 8,748 | 80,000 | 14,02,500 | ||||
| 23 Sept | 0.00 | 25.6 | 6.50 | 5,542 | 1,92,500 | 13,22,500 | ||||
| 20 Sept | 0.00 | 19.1 | 6.55 | 3,580 | 4,02,500 | 11,30,000 | ||||
| 19 Sept | 0.00 | 12.55 | -0.85 | 2,640 | 3,68,750 | 7,27,500 | ||||
| 18 Sept | 0.00 | 13.4 | -1.50 | 431 | 1,16,250 | 3,58,750 | ||||
| 17 Sept | 0.00 | 14.9 | -1.60 | 310 | 1,97,500 | 2,42,500 | ||||
| 16 Sept | 0.00 | 16.5 | 2.25 | 38 | 12,500 | 45,000 | ||||
| 13 Sept | 0.00 | 14.25 | -3.25 | 32 | 21,250 | 32,500 | ||||
| 12 Sept | 0.00 | 17.5 | 2.50 | 3 | 1,250 | 11,250 | ||||
| 11 Sept | 0.00 | 15 | 3.00 | 5 | 3,750 | 10,000 | ||||
| 10 Sept | 0.00 | 12 | -0.05 | 1 | 6,250 | 6,250 | ||||
| 9 Sept | 0.00 | 12.05 | 0.00 | 4 | 0 | 0 | ||||
| 6 Sept | 0.00 | 12.05 | 0.00 | 4 | 0 | 0 | ||||
| 5 Sept | 0.00 | 12.05 | 0.00 | 4 | 0 | 0 | ||||
| 4 Sept | 0.00 | 12.05 | 0.00 | 4 | 0 | 5,000 | ||||
| 3 Sept | 0.00 | 12.05 | 12.05 | 4 | 5,000 | 5,000 | ||||
| 2 Sept | 0.00 | 0 | 0 | 0 | 0 | |||||
For Natural Gas - strike price 220 expiring on 24OCT2024
Delta for 220 CE is -
Historical price for 220 CE is as follows
On 18 Oct NATURALGAS was trading at 0.00. The strike last trading price was 1.25, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -22500 which decreased total open position to 15080000
On 17 Oct NATURALGAS was trading at 0.00. The strike last trading price was 1.15, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by -487500 which decreased total open position to 15102500
On 16 Oct NATURALGAS was trading at 0.00. The strike last trading price was 2.2, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 3101250 which increased total open position to 15590000
On 15 Oct NATURALGAS was trading at 0.00. The strike last trading price was 5.25, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -1117500 which decreased total open position to 12488750
On 14 Oct NATURALGAS was trading at 0.00. The strike last trading price was 5.7, which was -6.30 lower than the previous day. The implied volatity was -, the open interest changed by 8967500 which increased total open position to 13606250
On 11 Oct NATURALGAS was trading at 0.00. The strike last trading price was 12, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 820000 which increased total open position to 4638750
On 10 Oct NATURALGAS was trading at 0.00. The strike last trading price was 13.1, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 1416250 which increased total open position to 3818750
On 9 Oct NATURALGAS was trading at 0.00. The strike last trading price was 13, which was -4.70 lower than the previous day. The implied volatity was -, the open interest changed by 1301250 which increased total open position to 2402500
On 8 Oct NATURALGAS was trading at 0.00. The strike last trading price was 17.7, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 451250 which increased total open position to 1446250
On 7 Oct NATURALGAS was trading at 0.00. The strike last trading price was 18.15, which was -7.90 lower than the previous day. The implied volatity was -, the open interest changed by 53750 which increased total open position to 995000
On 4 Oct NATURALGAS was trading at 0.00. The strike last trading price was 26.05, which was -6.85 lower than the previous day. The implied volatity was -, the open interest changed by -97500 which decreased total open position to 941250
On 3 Oct NATURALGAS was trading at 0.00. The strike last trading price was 32.9, which was 3.65 higher than the previous day. The implied volatity was -, the open interest changed by -17500 which decreased total open position to 1038750
On 1 Oct NATURALGAS was trading at 0.00. The strike last trading price was 29.25, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -50000 which decreased total open position to 1056250
On 30 Sept NATURALGAS was trading at 0.00. The strike last trading price was 29, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by -83750 which decreased total open position to 1106250
On 27 Sept NATURALGAS was trading at 0.00. The strike last trading price was 30.1, which was 10.50 higher than the previous day. The implied volatity was -, the open interest changed by -207500 which decreased total open position to 1190000
On 26 Sept NATURALGAS was trading at 0.00. The strike last trading price was 19.6, which was -4.20 lower than the previous day. The implied volatity was -, the open interest changed by 52500 which increased total open position to 1397500
On 25 Sept NATURALGAS was trading at 0.00. The strike last trading price was 23.8, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -57500 which decreased total open position to 1345000
On 24 Sept NATURALGAS was trading at 0.00. The strike last trading price was 23.75, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 80000 which increased total open position to 1402500
On 23 Sept NATURALGAS was trading at 0.00. The strike last trading price was 25.6, which was 6.50 higher than the previous day. The implied volatity was -, the open interest changed by 192500 which increased total open position to 1322500
On 20 Sept NATURALGAS was trading at 0.00. The strike last trading price was 19.1, which was 6.55 higher than the previous day. The implied volatity was -, the open interest changed by 402500 which increased total open position to 1130000
On 19 Sept NATURALGAS was trading at 0.00. The strike last trading price was 12.55, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 368750 which increased total open position to 727500
On 18 Sept NATURALGAS was trading at 0.00. The strike last trading price was 13.4, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 116250 which increased total open position to 358750
On 17 Sept NATURALGAS was trading at 0.00. The strike last trading price was 14.9, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 197500 which increased total open position to 242500
On 16 Sept NATURALGAS was trading at 0.00. The strike last trading price was 16.5, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 12500 which increased total open position to 45000
On 13 Sept NATURALGAS was trading at 0.00. The strike last trading price was 14.25, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 21250 which increased total open position to 32500
On 12 Sept NATURALGAS was trading at 0.00. The strike last trading price was 17.5, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 11250
On 11 Sept NATURALGAS was trading at 0.00. The strike last trading price was 15, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 10000
On 10 Sept NATURALGAS was trading at 0.00. The strike last trading price was 12, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 6250 which increased total open position to 6250
On 9 Sept NATURALGAS was trading at 0.00. The strike last trading price was 12.05, 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 12.05, 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 12.05, 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 12.05, 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 5000
On 3 Sept NATURALGAS was trading at 0.00. The strike last trading price was 12.05, which was 12.05 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 5000
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
| NATURALGAS 220 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 0.00 | 22.55 | -1.05 | 119 | -48,750 | 48,83,750 |
| 17 Oct | 0.00 | 23.6 | 1.45 | 3,784 | -5,72,500 | 49,32,500 |
| 16 Oct | 0.00 | 22.15 | 8.65 | 10,651 | -9,37,500 | 55,05,000 |
| 15 Oct | 0.00 | 13.5 | -1.50 | 20,472 | -14,83,750 | 64,42,500 |
| 14 Oct | 0.00 | 15 | 6.00 | 32,305 | 11,85,000 | 79,26,250 |
| 11 Oct | 0.00 | 9 | 0.15 | 48,021 | -2,07,500 | 67,41,250 |
| 10 Oct | 0.00 | 8.85 | -1.45 | 55,860 | 9,47,500 | 69,48,750 |
| 9 Oct | 0.00 | 10.3 | 2.05 | 32,451 | 5,06,250 | 60,01,250 |
| 8 Oct | 0.00 | 8.25 | 0.85 | 32,700 | 6,52,500 | 63,91,250 |
| 7 Oct | 0.00 | 7.4 | 1.95 | 31,295 | 3,21,250 | 57,38,750 |
| 4 Oct | 0.00 | 5.45 | 1.60 | 19,081 | -3,78,750 | 54,17,500 |
| 3 Oct | 0.00 | 3.85 | -1.45 | 16,609 | 4,88,750 | 57,96,250 |
| 1 Oct | 0.00 | 5.3 | -0.50 | 23,500 | 32,500 | 53,07,500 |
| 30 Sept | 0.00 | 5.8 | -0.15 | 15,146 | 75,000 | 52,75,000 |
| 27 Sept | 0.00 | 5.95 | -3.60 | 30,132 | 3,60,000 | 52,00,000 |
| 26 Sept | 0.00 | 9.55 | 1.10 | 32,730 | -28,750 | 48,40,000 |
| 25 Sept | 0.00 | 8.45 | -0.90 | 25,613 | 4,10,000 | 48,68,750 |
| 24 Sept | 0.00 | 9.35 | 1.30 | 49,581 | 2,92,500 | 44,58,750 |
| 23 Sept | 0.00 | 8.05 | -2.85 | 16,641 | 28,35,000 | 41,66,250 |
| 20 Sept | 0.00 | 10.9 | -5.05 | 2,957 | 8,90,000 | 13,31,250 |
| 19 Sept | 0.00 | 15.95 | 0.10 | 1,457 | 1,68,750 | 4,41,250 |
| 18 Sept | 0.00 | 15.85 | 1.80 | 361 | 87,500 | 2,72,500 |
| 17 Sept | 0.00 | 14.05 | -1.25 | 255 | 1,68,750 | 1,85,000 |
| 16 Sept | 0.00 | 15.3 | -0.70 | 17 | 7,500 | 16,250 |
| 13 Sept | 0.00 | 16 | 1.20 | 13 | 7,500 | 8,750 |
| 12 Sept | 0.00 | 14.8 | 14.80 | 2 | 1,250 | 1,250 |
| 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 220 expiring on 24OCT2024
Delta for 220 PE is -
Historical price for 220 PE is as follows
On 18 Oct 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 -48750 which decreased total open position to 4883750
On 17 Oct NATURALGAS was trading at 0.00. The strike last trading price was 23.6, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by -572500 which decreased total open position to 4932500
On 16 Oct NATURALGAS was trading at 0.00. The strike last trading price was 22.15, which was 8.65 higher than the previous day. The implied volatity was -, the open interest changed by -937500 which decreased total open position to 5505000
On 15 Oct NATURALGAS was trading at 0.00. The strike last trading price was 13.5, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by -1483750 which decreased total open position to 6442500
On 14 Oct NATURALGAS was trading at 0.00. The strike last trading price was 15, which was 6.00 higher than the previous day. The implied volatity was -, the open interest changed by 1185000 which increased total open position to 7926250
On 11 Oct NATURALGAS was trading at 0.00. The strike last trading price was 9, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -207500 which decreased total open position to 6741250
On 10 Oct NATURALGAS was trading at 0.00. The strike last trading price was 8.85, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 947500 which increased total open position to 6948750
On 9 Oct NATURALGAS was trading at 0.00. The strike last trading price was 10.3, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 506250 which increased total open position to 6001250
On 8 Oct NATURALGAS was trading at 0.00. The strike last trading price was 8.25, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 652500 which increased total open position to 6391250
On 7 Oct NATURALGAS was trading at 0.00. The strike last trading price was 7.4, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 321250 which increased total open position to 5738750
On 4 Oct NATURALGAS was trading at 0.00. The strike last trading price was 5.45, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by -378750 which decreased total open position to 5417500
On 3 Oct NATURALGAS was trading at 0.00. The strike last trading price was 3.85, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 488750 which increased total open position to 5796250
On 1 Oct NATURALGAS was trading at 0.00. The strike last trading price was 5.3, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 32500 which increased total open position to 5307500
On 30 Sept NATURALGAS was trading at 0.00. The strike last trading price was 5.8, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 75000 which increased total open position to 5275000
On 27 Sept NATURALGAS was trading at 0.00. The strike last trading price was 5.95, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by 360000 which increased total open position to 5200000
On 26 Sept NATURALGAS was trading at 0.00. The strike last trading price was 9.55, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by -28750 which decreased total open position to 4840000
On 25 Sept NATURALGAS was trading at 0.00. The strike last trading price was 8.45, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 410000 which increased total open position to 4868750
On 24 Sept NATURALGAS was trading at 0.00. The strike last trading price was 9.35, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 292500 which increased total open position to 4458750
On 23 Sept NATURALGAS was trading at 0.00. The strike last trading price was 8.05, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 2835000 which increased total open position to 4166250
On 20 Sept NATURALGAS was trading at 0.00. The strike last trading price was 10.9, which was -5.05 lower than the previous day. The implied volatity was -, the open interest changed by 890000 which increased total open position to 1331250
On 19 Sept NATURALGAS was trading at 0.00. The strike last trading price was 15.95, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 168750 which increased total open position to 441250
On 18 Sept NATURALGAS was trading at 0.00. The strike last trading price was 15.85, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by 87500 which increased total open position to 272500
On 17 Sept NATURALGAS was trading at 0.00. The strike last trading price was 14.05, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 168750 which increased total open position to 185000
On 16 Sept NATURALGAS was trading at 0.00. The strike last trading price was 15.3, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 16250
On 13 Sept NATURALGAS was trading at 0.00. The strike last trading price was 16, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 8750
On 12 Sept NATURALGAS was trading at 0.00. The strike last trading price was 14.8, which was 14.80 higher than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 1250
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
