NATURALGAS
Natural Gas
Historical option data for NATURALGAS
18 Oct 2024 10:20 AM IST
| NATURALGAS 250 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 0.00 | 0.2 | -0.10 | 2,293 | -86,250 | 1,44,85,000 | ||||
| 17 Oct | 0.00 | 0.3 | -0.30 | 9,873 | -9,05,000 | 1,45,71,250 | ||||
| 16 Oct | 0.00 | 0.6 | -0.75 | 13,835 | 15,27,500 | 1,54,76,250 | ||||
| 15 Oct | 0.00 | 1.35 | -0.05 | 11,902 | -5,62,500 | 1,39,48,750 | ||||
| 14 Oct | 0.00 | 1.4 | -1.70 | 15,608 | 14,86,250 | 1,45,11,250 | ||||
| 11 Oct | 0.00 | 3.1 | -0.55 | 22,940 | 8,61,250 | 1,30,25,000 | ||||
| 10 Oct | 0.00 | 3.65 | -0.20 | 22,097 | -1,75,000 | 1,21,63,750 | ||||
| 9 Oct | 0.00 | 3.85 | -1.75 | 20,374 | 9,90,000 | 1,23,38,750 | ||||
| 8 Oct | 0.00 | 5.6 | -0.50 | 22,605 | 6,63,750 | 1,25,72,500 | ||||
| 7 Oct | 0.00 | 6.1 | -4.25 | 39,652 | 22,60,000 | 1,19,08,750 | ||||
| 4 Oct | 0.00 | 10.35 | -3.95 | 62,143 | 41,62,500 | 96,48,750 | ||||
| 3 Oct | 0.00 | 14.3 | 2.50 | 59,576 | 78,750 | 54,86,250 | ||||
| 1 Oct | 0.00 | 11.8 | -0.30 | 53,662 | 6,08,750 | 54,07,500 | ||||
| 30 Sept | 0.00 | 12.1 | -1.30 | 52,843 | -63,750 | 47,98,750 | ||||
| 27 Sept | 0.00 | 13.4 | 6.10 | 50,527 | -30,42,500 | 48,62,500 | ||||
| 26 Sept | 0.00 | 7.3 | -2.30 | 36,438 | 19,80,000 | 79,05,000 | ||||
| 25 Sept | 0.00 | 9.6 | 0.15 | 31,247 | 3,70,000 | 59,25,000 | ||||
| 24 Sept | 0.00 | 9.45 | -1.65 | 34,000 | 29,03,750 | 55,55,000 | ||||
| 23 Sept | 0.00 | 11.1 | 3.85 | 15,838 | 15,90,000 | 26,51,250 | ||||
| 20 Sept | 0.00 | 7.25 | 3.05 | 1,897 | 4,97,500 | 10,61,250 | ||||
| 19 Sept | 0.00 | 4.2 | -0.70 | 849 | 1,25,000 | 5,63,750 | ||||
| 18 Sept | 0.00 | 4.9 | -0.95 | 654 | 1,51,250 | 4,38,750 | ||||
| 17 Sept | 0.00 | 5.85 | -0.65 | 260 | 1,22,500 | 2,87,500 | ||||
| 16 Sept | 0.00 | 6.5 | 0.70 | 87 | -1,250 | 1,65,000 | ||||
| 13 Sept | 0.00 | 5.8 | -1.20 | 60 | -17,500 | 1,66,250 | ||||
| 12 Sept | 0.00 | 7 | 1.40 | 47 | 28,750 | 1,83,750 | ||||
| 11 Sept | 0.00 | 5.6 | 0.10 | 14 | 7,500 | 1,55,000 | ||||
|
|
||||||||||
| 10 Sept | 0.00 | 5.5 | 0.50 | 8 | 6,250 | 1,47,500 | ||||
| 9 Sept | 0.00 | 5 | -2.40 | 6 | -1,250 | 1,41,250 | ||||
| 6 Sept | 0.00 | 7.4 | -0.40 | 20 | -7,500 | 1,42,500 | ||||
| 5 Sept | 0.00 | 7.8 | -0.10 | 51 | 41,250 | 1,50,000 | ||||
| 4 Sept | 0.00 | 7.9 | 1.45 | 33 | 37,500 | 1,08,750 | ||||
| 3 Sept | 0.00 | 6.45 | 0.25 | 48 | 46,250 | 71,250 | ||||
| 2 Sept | 0.00 | 6.2 | 20 | 25,000 | 25,000 | |||||
For Natural Gas - strike price 250 expiring on 24OCT2024
Delta for 250 CE is -
Historical price for 250 CE is as follows
On 18 Oct NATURALGAS was trading at 0.00. The strike last trading price was 0.2, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -86250 which decreased total open position to 14485000
On 17 Oct NATURALGAS was trading at 0.00. The strike last trading price was 0.3, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -905000 which decreased total open position to 14571250
On 16 Oct NATURALGAS was trading at 0.00. The strike last trading price was 0.6, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 1527500 which increased total open position to 15476250
On 15 Oct NATURALGAS was trading at 0.00. The strike last trading price was 1.35, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -562500 which decreased total open position to 13948750
On 14 Oct NATURALGAS was trading at 0.00. The strike last trading price was 1.4, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 1486250 which increased total open position to 14511250
On 11 Oct NATURALGAS was trading at 0.00. The strike last trading price was 3.1, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 861250 which increased total open position to 13025000
On 10 Oct NATURALGAS was trading at 0.00. The strike last trading price was 3.65, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -175000 which decreased total open position to 12163750
On 9 Oct NATURALGAS was trading at 0.00. The strike last trading price was 3.85, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 990000 which increased total open position to 12338750
On 8 Oct NATURALGAS was trading at 0.00. The strike last trading price was 5.6, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 663750 which increased total open position to 12572500
On 7 Oct NATURALGAS was trading at 0.00. The strike last trading price was 6.1, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by 2260000 which increased total open position to 11908750
On 4 Oct NATURALGAS was trading at 0.00. The strike last trading price was 10.35, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 4162500 which increased total open position to 9648750
On 3 Oct NATURALGAS was trading at 0.00. The strike last trading price was 14.3, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by 78750 which increased total open position to 5486250
On 1 Oct NATURALGAS was trading at 0.00. The strike last trading price was 11.8, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 608750 which increased total open position to 5407500
On 30 Sept NATURALGAS was trading at 0.00. The strike last trading price was 12.1, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by -63750 which decreased total open position to 4798750
On 27 Sept NATURALGAS was trading at 0.00. The strike last trading price was 13.4, which was 6.10 higher than the previous day. The implied volatity was -, the open interest changed by -3042500 which decreased total open position to 4862500
On 26 Sept NATURALGAS was trading at 0.00. The strike last trading price was 7.3, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 1980000 which increased total open position to 7905000
On 25 Sept NATURALGAS was trading at 0.00. The strike last trading price was 9.6, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 370000 which increased total open position to 5925000
On 24 Sept NATURALGAS was trading at 0.00. The strike last trading price was 9.45, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 2903750 which increased total open position to 5555000
On 23 Sept NATURALGAS was trading at 0.00. The strike last trading price was 11.1, which was 3.85 higher than the previous day. The implied volatity was -, the open interest changed by 1590000 which increased total open position to 2651250
On 20 Sept NATURALGAS was trading at 0.00. The strike last trading price was 7.25, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by 497500 which increased total open position to 1061250
On 19 Sept NATURALGAS was trading at 0.00. The strike last trading price was 4.2, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 125000 which increased total open position to 563750
On 18 Sept NATURALGAS was trading at 0.00. The strike last trading price was 4.9, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 151250 which increased total open position to 438750
On 17 Sept NATURALGAS was trading at 0.00. The strike last trading price was 5.85, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 122500 which increased total open position to 287500
On 16 Sept NATURALGAS was trading at 0.00. The strike last trading price was 6.5, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by -1250 which decreased total open position to 165000
On 13 Sept NATURALGAS was trading at 0.00. The strike last trading price was 5.8, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by -17500 which decreased total open position to 166250
On 12 Sept NATURALGAS was trading at 0.00. The strike last trading price was 7, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 28750 which increased total open position to 183750
On 11 Sept NATURALGAS was trading at 0.00. The strike last trading price was 5.6, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 155000
On 10 Sept NATURALGAS was trading at 0.00. The strike last trading price was 5.5, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 6250 which increased total open position to 147500
On 9 Sept NATURALGAS was trading at 0.00. The strike last trading price was 5, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by -1250 which decreased total open position to 141250
On 6 Sept NATURALGAS was trading at 0.00. The strike last trading price was 7.4, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 142500
On 5 Sept NATURALGAS was trading at 0.00. The strike last trading price was 7.8, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 41250 which increased total open position to 150000
On 4 Sept NATURALGAS was trading at 0.00. The strike last trading price was 7.9, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 37500 which increased total open position to 108750
On 3 Sept NATURALGAS was trading at 0.00. The strike last trading price was 6.45, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 46250 which increased total open position to 71250
On 2 Sept NATURALGAS was trading at 0.00. The strike last trading price was 6.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 25000 which increased total open position to 25000
| NATURALGAS 250 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 0.00 | 53 | -0.15 | 1 | -2,37,500 | 0 |
| 17 Oct | 0.00 | 53.15 | 2.35 | 289 | -2,37,500 | 12,41,250 |
| 16 Oct | 0.00 | 50.8 | 10.75 | 93 | -33,750 | 14,78,750 |
| 15 Oct | 0.00 | 40.05 | -0.30 | 194 | -1,71,250 | 15,12,500 |
| 14 Oct | 0.00 | 40.35 | 9.85 | 265 | -23,750 | 16,83,750 |
| 11 Oct | 0.00 | 30.5 | 1.05 | 150 | -15,000 | 17,07,500 |
| 10 Oct | 0.00 | 29.45 | -1.60 | 244 | -33,750 | 17,22,500 |
| 9 Oct | 0.00 | 31.05 | 5.20 | 730 | -1,26,250 | 17,56,250 |
| 8 Oct | 0.00 | 25.85 | 0.50 | 2,310 | -9,67,500 | 19,80,000 |
| 7 Oct | 0.00 | 25.35 | 5.90 | 5,853 | -7,35,000 | 29,47,500 |
| 4 Oct | 0.00 | 19.45 | 4.60 | 35,478 | 6,37,500 | 36,82,500 |
| 3 Oct | 0.00 | 14.85 | -3.00 | 29,838 | 19,60,000 | 30,45,000 |
| 1 Oct | 0.00 | 17.85 | -1.25 | 17,584 | -1,60,000 | 10,85,000 |
| 30 Sept | 0.00 | 19.1 | 0.05 | 15,132 | 1,18,750 | 12,45,000 |
| 27 Sept | 0.00 | 19.05 | -7.70 | 5,672 | 5,96,250 | 11,26,250 |
| 26 Sept | 0.00 | 26.75 | 2.35 | 4,846 | -51,250 | 5,30,000 |
| 25 Sept | 0.00 | 24.4 | -0.85 | 3,351 | 2,500 | 5,81,250 |
| 24 Sept | 0.00 | 25.25 | 2.00 | 4,181 | 2,72,500 | 5,78,750 |
| 23 Sept | 0.00 | 23.25 | -7.00 | 778 | 2,32,500 | 3,06,250 |
| 20 Sept | 0.00 | 30.25 | -7.15 | 52 | 58,750 | 73,750 |
| 19 Sept | 0.00 | 37.4 | -0.20 | 14 | 15,000 | 15,000 |
| 18 Sept | 0.00 | 37.6 | 3.90 | 2 | 3,750 | 0 |
| 17 Sept | 0.00 | 33.7 | -2.30 | 4 | 3,750 | 3,750 |
| 16 Sept | 0.00 | 36 | 0.00 | 1 | 1,250 | 0 |
| 13 Sept | 0.00 | 36 | 36.00 | 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 | 0 | 0 | |
For Natural Gas - strike price 250 expiring on 24OCT2024
Delta for 250 PE is -
Historical price for 250 PE is as follows
On 18 Oct NATURALGAS was trading at 0.00. The strike last trading price was 53, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -237500 which decreased total open position to 0
On 17 Oct NATURALGAS was trading at 0.00. The strike last trading price was 53.15, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by -237500 which decreased total open position to 1241250
On 16 Oct NATURALGAS was trading at 0.00. The strike last trading price was 50.8, which was 10.75 higher than the previous day. The implied volatity was -, the open interest changed by -33750 which decreased total open position to 1478750
On 15 Oct NATURALGAS was trading at 0.00. The strike last trading price was 40.05, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -171250 which decreased total open position to 1512500
On 14 Oct NATURALGAS was trading at 0.00. The strike last trading price was 40.35, which was 9.85 higher than the previous day. The implied volatity was -, the open interest changed by -23750 which decreased total open position to 1683750
On 11 Oct NATURALGAS was trading at 0.00. The strike last trading price was 30.5, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by -15000 which decreased total open position to 1707500
On 10 Oct NATURALGAS was trading at 0.00. The strike last trading price was 29.45, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by -33750 which decreased total open position to 1722500
On 9 Oct NATURALGAS was trading at 0.00. The strike last trading price was 31.05, which was 5.20 higher than the previous day. The implied volatity was -, the open interest changed by -126250 which decreased total open position to 1756250
On 8 Oct NATURALGAS was trading at 0.00. The strike last trading price was 25.85, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by -967500 which decreased total open position to 1980000
On 7 Oct NATURALGAS was trading at 0.00. The strike last trading price was 25.35, which was 5.90 higher than the previous day. The implied volatity was -, the open interest changed by -735000 which decreased total open position to 2947500
On 4 Oct NATURALGAS was trading at 0.00. The strike last trading price was 19.45, which was 4.60 higher than the previous day. The implied volatity was -, the open interest changed by 637500 which increased total open position to 3682500
On 3 Oct NATURALGAS was trading at 0.00. The strike last trading price was 14.85, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 1960000 which increased total open position to 3045000
On 1 Oct NATURALGAS was trading at 0.00. The strike last trading price was 17.85, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by -160000 which decreased total open position to 1085000
On 30 Sept NATURALGAS was trading at 0.00. The strike last trading price was 19.1, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 118750 which increased total open position to 1245000
On 27 Sept NATURALGAS was trading at 0.00. The strike last trading price was 19.05, which was -7.70 lower than the previous day. The implied volatity was -, the open interest changed by 596250 which increased total open position to 1126250
On 26 Sept NATURALGAS was trading at 0.00. The strike last trading price was 26.75, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by -51250 which decreased total open position to 530000
On 25 Sept NATURALGAS was trading at 0.00. The strike last trading price was 24.4, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 581250
On 24 Sept NATURALGAS was trading at 0.00. The strike last trading price was 25.25, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 272500 which increased total open position to 578750
On 23 Sept NATURALGAS was trading at 0.00. The strike last trading price was 23.25, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by 232500 which increased total open position to 306250
On 20 Sept NATURALGAS was trading at 0.00. The strike last trading price was 30.25, which was -7.15 lower than the previous day. The implied volatity was -, the open interest changed by 58750 which increased total open position to 73750
On 19 Sept NATURALGAS was trading at 0.00. The strike last trading price was 37.4, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 15000
On 18 Sept NATURALGAS was trading at 0.00. The strike last trading price was 37.6, which was 3.90 higher than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 0
On 17 Sept NATURALGAS was trading at 0.00. The strike last trading price was 33.7, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 3750
On 16 Sept NATURALGAS was trading at 0.00. The strike last trading price was 36, 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 36, which was 36.00 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
