NATURALGAS
Natural Gas
Historical option data for NATURALGAS
18 Oct 2024 02:00 PM IST
| NATURALGAS 240 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
|
|
||||||||||
| 18 Oct | 0.00 | 0.3 | -0.10 | 2,353 | -5,67,500 | 1,31,02,500 | ||||
| 17 Oct | 0.00 | 0.4 | -0.40 | 12,172 | -10,85,000 | 1,36,70,000 | ||||
| 16 Oct | 0.00 | 0.8 | -1.20 | 11,358 | 4,93,750 | 1,47,55,000 | ||||
| 15 Oct | 0.00 | 2 | -0.15 | 15,584 | -8,23,750 | 1,42,61,250 | ||||
| 14 Oct | 0.00 | 2.15 | -2.80 | 19,853 | -4,08,750 | 1,50,85,000 | ||||
| 11 Oct | 0.00 | 4.95 | -0.75 | 31,383 | 18,33,750 | 1,54,93,750 | ||||
| 10 Oct | 0.00 | 5.7 | -0.10 | 30,757 | -3,96,250 | 1,36,60,000 | ||||
| 9 Oct | 0.00 | 5.8 | -2.50 | 30,293 | 11,46,250 | 1,40,56,250 | ||||
| 8 Oct | 0.00 | 8.3 | -0.50 | 39,359 | 21,47,500 | 1,42,03,750 | ||||
| 7 Oct | 0.00 | 8.8 | -5.45 | 55,918 | 67,22,500 | 1,20,56,250 | ||||
| 4 Oct | 0.00 | 14.25 | -5.20 | 26,929 | 16,91,250 | 53,33,750 | ||||
| 3 Oct | 0.00 | 19.45 | 3.00 | 31,695 | -8,93,750 | 36,42,500 | ||||
| 1 Oct | 0.00 | 16.45 | -0.10 | 59,985 | 6,02,500 | 45,36,250 | ||||
| 30 Sept | 0.00 | 16.55 | -1.35 | 42,620 | 3,68,750 | 39,33,750 | ||||
| 27 Sept | 0.00 | 17.9 | 7.50 | 57,762 | -27,88,750 | 35,65,000 | ||||
| 26 Sept | 0.00 | 10.4 | -2.90 | 48,452 | 20,10,000 | 63,53,750 | ||||
| 25 Sept | 0.00 | 13.3 | 0.20 | 40,169 | 5,91,250 | 43,43,750 | ||||
| 24 Sept | 0.00 | 13.1 | -1.95 | 36,070 | 13,21,250 | 37,52,500 | ||||
| 23 Sept | 0.00 | 15.05 | 4.70 | 13,970 | 16,87,500 | 24,31,250 | ||||
| 20 Sept | 0.00 | 10.35 | 4.20 | 1,646 | 2,03,750 | 7,43,750 | ||||
| 19 Sept | 0.00 | 6.15 | -0.60 | 730 | 1,37,500 | 5,40,000 | ||||
| 18 Sept | 0.00 | 6.75 | -0.85 | 325 | 32,500 | 4,02,500 | ||||
| 17 Sept | 0.00 | 7.6 | -0.80 | 193 | 65,000 | 3,70,000 | ||||
| 16 Sept | 0.00 | 8.4 | 0.90 | 145 | 57,500 | 3,05,000 | ||||
| 13 Sept | 0.00 | 7.5 | -2.50 | 103 | 3,750 | 2,47,500 | ||||
| 12 Sept | 0.00 | 10 | 1.75 | 65 | 41,250 | 2,43,750 | ||||
| 11 Sept | 0.00 | 8.25 | 0.60 | 55 | 12,500 | 2,02,500 | ||||
| 10 Sept | 0.00 | 7.65 | 0.35 | 55 | 25,000 | 1,90,000 | ||||
| 9 Sept | 0.00 | 7.3 | -2.70 | 65 | 11,250 | 1,65,000 | ||||
| 6 Sept | 0.00 | 10 | -0.15 | 27 | 30,000 | 1,53,750 | ||||
| 5 Sept | 0.00 | 10.15 | 2.15 | 48 | 55,000 | 1,23,750 | ||||
| 4 Sept | 0.00 | 8 | -1.00 | 14 | 68,750 | 68,750 | ||||
| 3 Sept | 0.00 | 9 | 0.00 | 60 | 56,250 | 0 | ||||
| 2 Sept | 0.00 | 9 | 1.90 | 60 | 56,250 | 56,250 | ||||
| 28 Aug | 0.00 | 7.1 | -3.80 | 1 | 3,750 | 3,750 | ||||
| 19 Aug | 0.00 | 10.9 | 2 | 2,500 | 2,500 | |||||
For Natural Gas - strike price 240 expiring on 24OCT2024
Delta for 240 CE is -
Historical price for 240 CE is as follows
On 18 Oct 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 -567500 which decreased total open position to 13102500
On 17 Oct NATURALGAS was trading at 0.00. The strike last trading price was 0.4, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -1085000 which decreased total open position to 13670000
On 16 Oct NATURALGAS was trading at 0.00. The strike last trading price was 0.8, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 493750 which increased total open position to 14755000
On 15 Oct NATURALGAS was trading at 0.00. The strike last trading price was 2, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -823750 which decreased total open position to 14261250
On 14 Oct NATURALGAS was trading at 0.00. The strike last trading price was 2.15, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by -408750 which decreased total open position to 15085000
On 11 Oct NATURALGAS was trading at 0.00. The strike last trading price was 4.95, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 1833750 which increased total open position to 15493750
On 10 Oct NATURALGAS was trading at 0.00. The strike last trading price was 5.7, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -396250 which decreased total open position to 13660000
On 9 Oct NATURALGAS was trading at 0.00. The strike last trading price was 5.8, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 1146250 which increased total open position to 14056250
On 8 Oct NATURALGAS was trading at 0.00. The strike last trading price was 8.3, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 2147500 which increased total open position to 14203750
On 7 Oct NATURALGAS was trading at 0.00. The strike last trading price was 8.8, which was -5.45 lower than the previous day. The implied volatity was -, the open interest changed by 6722500 which increased total open position to 12056250
On 4 Oct NATURALGAS was trading at 0.00. The strike last trading price was 14.25, which was -5.20 lower than the previous day. The implied volatity was -, the open interest changed by 1691250 which increased total open position to 5333750
On 3 Oct NATURALGAS was trading at 0.00. The strike last trading price was 19.45, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by -893750 which decreased total open position to 3642500
On 1 Oct NATURALGAS was trading at 0.00. The strike last trading price was 16.45, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 602500 which increased total open position to 4536250
On 30 Sept NATURALGAS was trading at 0.00. The strike last trading price was 16.55, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 368750 which increased total open position to 3933750
On 27 Sept NATURALGAS was trading at 0.00. The strike last trading price was 17.9, which was 7.50 higher than the previous day. The implied volatity was -, the open interest changed by -2788750 which decreased total open position to 3565000
On 26 Sept NATURALGAS was trading at 0.00. The strike last trading price was 10.4, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by 2010000 which increased total open position to 6353750
On 25 Sept NATURALGAS was trading at 0.00. The strike last trading price was 13.3, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 591250 which increased total open position to 4343750
On 24 Sept NATURALGAS was trading at 0.00. The strike last trading price was 13.1, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 1321250 which increased total open position to 3752500
On 23 Sept NATURALGAS was trading at 0.00. The strike last trading price was 15.05, which was 4.70 higher than the previous day. The implied volatity was -, the open interest changed by 1687500 which increased total open position to 2431250
On 20 Sept NATURALGAS was trading at 0.00. The strike last trading price was 10.35, which was 4.20 higher than the previous day. The implied volatity was -, the open interest changed by 203750 which increased total open position to 743750
On 19 Sept NATURALGAS was trading at 0.00. The strike last trading price was 6.15, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 137500 which increased total open position to 540000
On 18 Sept NATURALGAS was trading at 0.00. The strike last trading price was 6.75, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 32500 which increased total open position to 402500
On 17 Sept NATURALGAS was trading at 0.00. The strike last trading price was 7.6, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 65000 which increased total open position to 370000
On 16 Sept NATURALGAS was trading at 0.00. The strike last trading price was 8.4, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 57500 which increased total open position to 305000
On 13 Sept NATURALGAS was trading at 0.00. The strike last trading price was 7.5, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 247500
On 12 Sept NATURALGAS was trading at 0.00. The strike last trading price was 10, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 41250 which increased total open position to 243750
On 11 Sept NATURALGAS was trading at 0.00. The strike last trading price was 8.25, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 12500 which increased total open position to 202500
On 10 Sept NATURALGAS was trading at 0.00. The strike last trading price was 7.65, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 25000 which increased total open position to 190000
On 9 Sept NATURALGAS was trading at 0.00. The strike last trading price was 7.3, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 11250 which increased total open position to 165000
On 6 Sept NATURALGAS was trading at 0.00. The strike last trading price was 10, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 153750
On 5 Sept NATURALGAS was trading at 0.00. The strike last trading price was 10.15, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 55000 which increased total open position to 123750
On 4 Sept NATURALGAS was trading at 0.00. The strike last trading price was 8, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 68750 which increased total open position to 68750
On 3 Sept NATURALGAS was trading at 0.00. The strike last trading price was 9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 56250 which increased total open position to 0
On 2 Sept NATURALGAS was trading at 0.00. The strike last trading price was 9, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by 56250 which increased total open position to 56250
On 28 Aug NATURALGAS was trading at 0.00. The strike last trading price was 7.1, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 3750
On 19 Aug NATURALGAS was trading at 0.00. The strike last trading price was 10.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 2500
| NATURALGAS 240 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 0.00 | 41.85 | -1.00 | 151 | -1,53,750 | 16,60,000 |
| 17 Oct | 0.00 | 42.85 | 2.35 | 172 | -1,52,500 | 18,13,750 |
| 16 Oct | 0.00 | 40.5 | 10.15 | 315 | -2,37,500 | 19,66,250 |
| 15 Oct | 0.00 | 30.35 | -1.05 | 469 | -2,95,000 | 22,03,750 |
| 14 Oct | 0.00 | 31.4 | 9.30 | 377 | -68,750 | 24,98,750 |
| 11 Oct | 0.00 | 22.1 | 0.85 | 6,048 | -1,33,750 | 25,67,500 |
| 10 Oct | 0.00 | 21.25 | -1.65 | 4,643 | -47,500 | 27,01,250 |
| 9 Oct | 0.00 | 22.9 | 4.20 | 5,084 | -3,13,750 | 27,48,750 |
| 8 Oct | 0.00 | 18.7 | 0.50 | 12,371 | -1,20,000 | 36,23,750 |
| 7 Oct | 0.00 | 18.2 | 4.60 | 31,134 | -9,26,250 | 37,43,750 |
| 4 Oct | 0.00 | 13.6 | 3.60 | 44,348 | -13,40,000 | 46,70,000 |
| 3 Oct | 0.00 | 10 | -2.80 | 38,004 | 12,75,000 | 60,10,000 |
| 1 Oct | 0.00 | 12.8 | -0.75 | 64,729 | -7,500 | 47,35,000 |
| 30 Sept | 0.00 | 13.55 | 0.05 | 44,405 | -66,250 | 47,42,500 |
| 27 Sept | 0.00 | 13.5 | -7.00 | 35,862 | 10,41,250 | 48,08,750 |
| 26 Sept | 0.00 | 20.5 | 2.45 | 35,550 | 6,18,750 | 37,67,500 |
| 25 Sept | 0.00 | 18.05 | -1.00 | 25,301 | 7,93,750 | 31,48,750 |
| 24 Sept | 0.00 | 19.05 | 1.85 | 22,121 | 10,10,000 | 23,55,000 |
| 23 Sept | 0.00 | 17.2 | -5.10 | 5,337 | 12,85,000 | 13,45,000 |
| 20 Sept | 0.00 | 22.3 | -6.60 | 38 | 35,000 | 60,000 |
| 19 Sept | 0.00 | 28.9 | 1.50 | 40 | 25,000 | 25,000 |
| 18 Sept | 0.00 | 27.4 | 0.50 | 5 | 8,750 | 0 |
| 17 Sept | 0.00 | 26.9 | -1.20 | 2 | 10,000 | 10,000 |
| 16 Sept | 0.00 | 28.1 | 1.10 | 5 | 1,250 | 0 |
| 13 Sept | 0.00 | 27 | 27.00 | 1 | 1,250 | 1,250 |
| 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 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 0.00 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 0.00 | 0 | 0 | 0 | 0 | |
For Natural Gas - strike price 240 expiring on 24OCT2024
Delta for 240 PE is -
Historical price for 240 PE is as follows
On 18 Oct NATURALGAS was trading at 0.00. The strike last trading price was 41.85, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by -153750 which decreased total open position to 1660000
On 17 Oct NATURALGAS was trading at 0.00. The strike last trading price was 42.85, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by -152500 which decreased total open position to 1813750
On 16 Oct NATURALGAS was trading at 0.00. The strike last trading price was 40.5, which was 10.15 higher than the previous day. The implied volatity was -, the open interest changed by -237500 which decreased total open position to 1966250
On 15 Oct NATURALGAS was trading at 0.00. The strike last trading price was 30.35, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by -295000 which decreased total open position to 2203750
On 14 Oct NATURALGAS was trading at 0.00. The strike last trading price was 31.4, which was 9.30 higher than the previous day. The implied volatity was -, the open interest changed by -68750 which decreased total open position to 2498750
On 11 Oct NATURALGAS was trading at 0.00. The strike last trading price was 22.1, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by -133750 which decreased total open position to 2567500
On 10 Oct NATURALGAS was trading at 0.00. The strike last trading price was 21.25, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by -47500 which decreased total open position to 2701250
On 9 Oct NATURALGAS was trading at 0.00. The strike last trading price was 22.9, which was 4.20 higher than the previous day. The implied volatity was -, the open interest changed by -313750 which decreased total open position to 2748750
On 8 Oct NATURALGAS was trading at 0.00. The strike last trading price was 18.7, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by -120000 which decreased total open position to 3623750
On 7 Oct NATURALGAS was trading at 0.00. The strike last trading price was 18.2, which was 4.60 higher than the previous day. The implied volatity was -, the open interest changed by -926250 which decreased total open position to 3743750
On 4 Oct NATURALGAS was trading at 0.00. The strike last trading price was 13.6, which was 3.60 higher than the previous day. The implied volatity was -, the open interest changed by -1340000 which decreased total open position to 4670000
On 3 Oct NATURALGAS was trading at 0.00. The strike last trading price was 10, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 1275000 which increased total open position to 6010000
On 1 Oct NATURALGAS was trading at 0.00. The strike last trading price was 12.8, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 4735000
On 30 Sept NATURALGAS was trading at 0.00. The strike last trading price was 13.55, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -66250 which decreased total open position to 4742500
On 27 Sept NATURALGAS was trading at 0.00. The strike last trading price was 13.5, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by 1041250 which increased total open position to 4808750
On 26 Sept NATURALGAS was trading at 0.00. The strike last trading price was 20.5, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by 618750 which increased total open position to 3767500
On 25 Sept NATURALGAS was trading at 0.00. The strike last trading price was 18.05, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 793750 which increased total open position to 3148750
On 24 Sept NATURALGAS was trading at 0.00. The strike last trading price was 19.05, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 1010000 which increased total open position to 2355000
On 23 Sept NATURALGAS was trading at 0.00. The strike last trading price was 17.2, which was -5.10 lower than the previous day. The implied volatity was -, the open interest changed by 1285000 which increased total open position to 1345000
On 20 Sept NATURALGAS was trading at 0.00. The strike last trading price was 22.3, which was -6.60 lower than the previous day. The implied volatity was -, the open interest changed by 35000 which increased total open position to 60000
On 19 Sept NATURALGAS was trading at 0.00. The strike last trading price was 28.9, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 25000 which increased total open position to 25000
On 18 Sept NATURALGAS was trading at 0.00. The strike last trading price was 27.4, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 8750 which increased total open position to 0
On 17 Sept NATURALGAS was trading at 0.00. The strike last trading price was 26.9, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 10000
On 16 Sept NATURALGAS was trading at 0.00. The strike last trading price was 28.1, which was 1.10 higher 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 27, which was 27.00 higher than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 1250
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 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 28 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 19 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
