NATURALGAS
Natural Gas
Historical option data for NATURALGAS
20 Dec 2024 11:40 PM IST
| NATURALGAS 23DEC2024 255 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 0.00 | 64.6 | 21.10 | - | 0.139 | -101 | 118 | |||
| 19 Dec | 0.00 | 43.5 | 9.10 | - | 0.04 | -33 | 243 | |||
| 18 Dec | 0.00 | 34.4 | 17.65 | - | 0.375 | -319 | 276 | |||
| 17 Dec | 0.00 | 16.75 | -4.65 | 60.22 | 5.239 | 294 | 731 | |||
| 16 Dec | 0.00 | 21.4 | -4.25 | 62.54 | 1.87 | 90 | 455 | |||
| 13 Dec | 0.00 | 25.65 | -20.35 | 55.88 | 0.116 | -108 | 371 | |||
| 12 Dec | 0.00 | 46 | 11.00 | - | 0.119 | -62 | 480 | |||
| 11 Dec | 0.00 | 35 | 15.90 | 68.66 | 1.35 | -247 | 550 | |||
| 10 Dec | 0.00 | 19.1 | -2.90 | 58.41 | 5.753 | 162 | 843 | |||
| 9 Dec | 0.00 | 22 | 4.40 | 57.83 | 1.745 | -188 | 690 | |||
| 6 Dec | 0.00 | 17.6 | 0.85 | 61.15 | 12.32 | 29 | 934 | |||
| 5 Dec | 0.00 | 16.75 | 0.15 | 60.97 | 8.633 | -158 | 923 | |||
| 4 Dec | 0.00 | 16.6 | -0.70 | 63.40 | 14.783 | 661 | 1,188 | |||
| 3 Dec | 0.00 | 17.3 | -11.15 | 64.27 | 1.366 | 505 | 524 | |||
| 2 Dec | 0.00 | 28.45 | -8.20 | 70.52 | 0.026 | -4 | 20 | |||
| 29 Nov | 0.00 | 36.65 | 4.70 | 69.21 | 0.014 | 0 | 24 | |||
| 28 Nov | 0.00 | 31.95 | -14.70 | 65.45 | 0.046 | 20 | 20 | |||
| 27 Nov | 0.00 | 46.65 | 0.00 | 0.00 | 0.001 | 1 | 0 | |||
| 26 Nov | 0.00 | 46.65 | 10.25 | 87.61 | 0.001 | 1 | 0 | |||
| 25 Nov | 0.00 | 36.4 | 0.00 | 0.00 | 0.002 | 1 | 0 | |||
|
|
||||||||||
| 22 Nov | 0.00 | 36.4 | 18.40 | 73.73 | 0.002 | 1 | 1 | |||
| 21 Nov | 0.00 | 18 | 0.00 | 0.00 | 0.002 | 1 | 0 | |||
| 20 Nov | 0.00 | 18 | 0.00 | 0.00 | 0.002 | 1 | 0 | |||
| 19 Nov | 0.00 | 18 | 0.00 | 0.00 | 0.002 | 1 | 0 | |||
| 18 Nov | 0.00 | 18 | 0.00 | 0.00 | 0.002 | 1 | 0 | |||
| 14 Nov | 0.00 | 18 | 0.00 | 0.00 | 0.002 | 1 | 0 | |||
| 13 Nov | 0.00 | 18 | 0.00 | 0.00 | 0.002 | 1 | 0 | |||
| 12 Nov | 0.00 | 18 | 0.00 | 0.00 | 0.002 | 1 | 0 | |||
| 11 Nov | 0.00 | 18 | 0.00 | 0.00 | 0.002 | 1 | 0 | |||
| 8 Nov | 0.00 | 18 | 0.00 | 0.00 | 0.002 | 1 | 0 | |||
| 7 Nov | 0.00 | 18 | 18.00 | 58.97 | 0.002 | 1 | 1 | |||
| 6 Nov | 0.00 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Nov | 0.00 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Nov | 0.00 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 31 Oct | 0.00 | 0 | - | 0 | 0 | 0 | ||||
For Natural Gas - strike price 255 expiring on 23DEC2024
Delta for 255 CE is -
Historical price for 255 CE is as follows
On 20 Dec NATURALGAS was trading at 0.00. The strike last trading price was 64.6, which was 21.10 higher than the previous day. The implied volatity was -, the open interest changed by -101 which decreased total open position to 118
On 19 Dec NATURALGAS was trading at 0.00. The strike last trading price was 43.5, which was 9.10 higher than the previous day. The implied volatity was -, the open interest changed by -33 which decreased total open position to 243
On 18 Dec NATURALGAS was trading at 0.00. The strike last trading price was 34.4, which was 17.65 higher than the previous day. The implied volatity was -, the open interest changed by -319 which decreased total open position to 276
On 17 Dec NATURALGAS was trading at 0.00. The strike last trading price was 16.75, which was -4.65 lower than the previous day. The implied volatity was 60.22, the open interest changed by 294 which increased total open position to 731
On 16 Dec NATURALGAS was trading at 0.00. The strike last trading price was 21.4, which was -4.25 lower than the previous day. The implied volatity was 62.54, the open interest changed by 90 which increased total open position to 455
On 13 Dec NATURALGAS was trading at 0.00. The strike last trading price was 25.65, which was -20.35 lower than the previous day. The implied volatity was 55.88, the open interest changed by -108 which decreased total open position to 371
On 12 Dec NATURALGAS was trading at 0.00. The strike last trading price was 46, which was 11.00 higher than the previous day. The implied volatity was -, the open interest changed by -62 which decreased total open position to 480
On 11 Dec NATURALGAS was trading at 0.00. The strike last trading price was 35, which was 15.90 higher than the previous day. The implied volatity was 68.66, the open interest changed by -247 which decreased total open position to 550
On 10 Dec NATURALGAS was trading at 0.00. The strike last trading price was 19.1, which was -2.90 lower than the previous day. The implied volatity was 58.41, the open interest changed by 162 which increased total open position to 843
On 9 Dec NATURALGAS was trading at 0.00. The strike last trading price was 22, which was 4.40 higher than the previous day. The implied volatity was 57.83, the open interest changed by -188 which decreased total open position to 690
On 6 Dec NATURALGAS was trading at 0.00. The strike last trading price was 17.6, which was 0.85 higher than the previous day. The implied volatity was 61.15, the open interest changed by 29 which increased total open position to 934
On 5 Dec NATURALGAS was trading at 0.00. The strike last trading price was 16.75, which was 0.15 higher than the previous day. The implied volatity was 60.97, the open interest changed by -158 which decreased total open position to 923
On 4 Dec NATURALGAS was trading at 0.00. The strike last trading price was 16.6, which was -0.70 lower than the previous day. The implied volatity was 63.40, the open interest changed by 661 which increased total open position to 1188
On 3 Dec NATURALGAS was trading at 0.00. The strike last trading price was 17.3, which was -11.15 lower than the previous day. The implied volatity was 64.27, the open interest changed by 505 which increased total open position to 524
On 2 Dec NATURALGAS was trading at 0.00. The strike last trading price was 28.45, which was -8.20 lower than the previous day. The implied volatity was 70.52, the open interest changed by -4 which decreased total open position to 20
On 29 Nov NATURALGAS was trading at 0.00. The strike last trading price was 36.65, which was 4.70 higher than the previous day. The implied volatity was 69.21, the open interest changed by 0 which decreased total open position to 24
On 28 Nov NATURALGAS was trading at 0.00. The strike last trading price was 31.95, which was -14.70 lower than the previous day. The implied volatity was 65.45, the open interest changed by 20 which increased total open position to 20
On 27 Nov NATURALGAS was trading at 0.00. The strike last trading price was 46.65, 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 26 Nov NATURALGAS was trading at 0.00. The strike last trading price was 46.65, which was 10.25 higher than the previous day. The implied volatity was 87.61, 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 36.4, 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 22 Nov NATURALGAS was trading at 0.00. The strike last trading price was 36.4, which was 18.40 higher than the previous day. The implied volatity was 73.73, 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 18, 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 20 Nov NATURALGAS was trading at 0.00. The strike last trading price was 18, 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 19 Nov NATURALGAS was trading at 0.00. The strike last trading price was 18, 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 18 Nov NATURALGAS was trading at 0.00. The strike last trading price was 18, 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 14 Nov NATURALGAS was trading at 0.00. The strike last trading price was 18, 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 13 Nov NATURALGAS was trading at 0.00. The strike last trading price was 18, 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 12 Nov NATURALGAS was trading at 0.00. The strike last trading price was 18, 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 11 Nov NATURALGAS was trading at 0.00. The strike last trading price was 18, 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 8 Nov NATURALGAS was trading at 0.00. The strike last trading price was 18, 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 7 Nov NATURALGAS was trading at 0.00. The strike last trading price was 18, which was 18.00 higher than the previous day. The implied volatity was 58.97, the open interest changed by 1 which increased total open position to 1
On 6 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 5 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 4 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 31 Oct 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 255 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 0.00 | 0.1 | -0.20 | - | 4.16 | -1,116 | 2,854 |
| 19 Dec | 0.00 | 0.3 | -0.65 | - | 5.502 | -408 | 4,053 |
| 18 Dec | 0.00 | 0.95 | -2.15 | 72.40 | 9 | -1,370 | 4,602 |
| 17 Dec | 0.00 | 3.1 | 0.25 | 59.77 | 29.513 | -72 | 6,658 |
| 16 Dec | 0.00 | 2.85 | -0.35 | 63.00 | 19.588 | 3,389 | 7,050 |
| 13 Dec | 0.00 | 3.2 | 1.75 | 62.92 | 8.647 | -1,706 | 3,910 |
| 12 Dec | 0.00 | 1.45 | -1.40 | - | 7.574 | 706 | 5,704 |
| 11 Dec | 0.00 | 2.85 | -3.55 | 65.86 | 10.484 | 2,278 | 5,063 |
| 10 Dec | 0.00 | 6.4 | 0.80 | 58.96 | 12.242 | -274 | 2,710 |
| 9 Dec | 0.00 | 5.6 | -4.65 | 58.39 | 11.534 | 1,239 | 3,199 |
| 6 Dec | 0.00 | 10.25 | -1.30 | 60.46 | 13.93 | 536 | 2,356 |
| 5 Dec | 0.00 | 11.55 | -1.55 | 60.97 | 13.038 | -677 | 1,914 |
| 4 Dec | 0.00 | 13.1 | -0.50 | 62.54 | 19.275 | 450 | 2,734 |
| 3 Dec | 0.00 | 13.6 | 3.80 | 63.43 | 7.378 | 1,656 | 2,687 |
| 2 Dec | 0.00 | 9.8 | 1.30 | 68.59 | 4.478 | 498 | 1,192 |
| 29 Nov | 0.00 | 8.5 | -1.75 | 70.72 | 2.174 | -40 | 701 |
| 28 Nov | 0.00 | 10.25 | -1.65 | 70.29 | 3.188 | -26 | 742 |
| 27 Nov | 0.00 | 11.9 | 3.00 | 67.54 | 3.51 | 454 | 777 |
| 26 Nov | 0.00 | 8.9 | 0.30 | 74.19 | 3.217 | 72 | 344 |
| 25 Nov | 0.00 | 8.6 | -3.30 | 74.25 | 4.831 | 140 | 339 |
| 22 Nov | 0.00 | 11.9 | 2.80 | 69.50 | 5.801 | 57 | 224 |
| 21 Nov | 0.00 | 9.1 | -1.90 | 70.19 | 0.284 | 99 | 153 |
| 20 Nov | 0.00 | 11 | -2.50 | 72.57 | 0.048 | 30 | 54 |
| 19 Nov | 0.00 | 13.5 | -5.35 | 69.38 | 0.034 | 27 | 27 |
| 18 Nov | 0.00 | 18.85 | 18.85 | 0.00 | 0.005 | 5 | 0 |
| 14 Nov | 0.00 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 0.00 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 0.00 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 0.00 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 0.00 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 0.00 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 0.00 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 0.00 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 0.00 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 31 Oct | 0.00 | 0 | - | 0 | 0 | 0 | |
For Natural Gas - strike price 255 expiring on 23DEC2024
Delta for 255 PE is -
Historical price for 255 PE is as follows
On 20 Dec NATURALGAS was trading at 0.00. The strike last trading price was 0.1, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -1116 which decreased total open position to 2854
On 19 Dec NATURALGAS was trading at 0.00. The strike last trading price was 0.3, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -408 which decreased total open position to 4053
On 18 Dec NATURALGAS was trading at 0.00. The strike last trading price was 0.95, which was -2.15 lower than the previous day. The implied volatity was 72.40, the open interest changed by -1370 which decreased total open position to 4602
On 17 Dec NATURALGAS was trading at 0.00. The strike last trading price was 3.1, which was 0.25 higher than the previous day. The implied volatity was 59.77, the open interest changed by -72 which decreased total open position to 6658
On 16 Dec NATURALGAS was trading at 0.00. The strike last trading price was 2.85, which was -0.35 lower than the previous day. The implied volatity was 63.00, the open interest changed by 3389 which increased total open position to 7050
On 13 Dec NATURALGAS was trading at 0.00. The strike last trading price was 3.2, which was 1.75 higher than the previous day. The implied volatity was 62.92, the open interest changed by -1706 which decreased total open position to 3910
On 12 Dec NATURALGAS was trading at 0.00. The strike last trading price was 1.45, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 706 which increased total open position to 5704
On 11 Dec NATURALGAS was trading at 0.00. The strike last trading price was 2.85, which was -3.55 lower than the previous day. The implied volatity was 65.86, the open interest changed by 2278 which increased total open position to 5063
On 10 Dec NATURALGAS was trading at 0.00. The strike last trading price was 6.4, which was 0.80 higher than the previous day. The implied volatity was 58.96, the open interest changed by -274 which decreased total open position to 2710
On 9 Dec NATURALGAS was trading at 0.00. The strike last trading price was 5.6, which was -4.65 lower than the previous day. The implied volatity was 58.39, the open interest changed by 1239 which increased total open position to 3199
On 6 Dec NATURALGAS was trading at 0.00. The strike last trading price was 10.25, which was -1.30 lower than the previous day. The implied volatity was 60.46, the open interest changed by 536 which increased total open position to 2356
On 5 Dec NATURALGAS was trading at 0.00. The strike last trading price was 11.55, which was -1.55 lower than the previous day. The implied volatity was 60.97, the open interest changed by -677 which decreased total open position to 1914
On 4 Dec NATURALGAS was trading at 0.00. The strike last trading price was 13.1, which was -0.50 lower than the previous day. The implied volatity was 62.54, the open interest changed by 450 which increased total open position to 2734
On 3 Dec NATURALGAS was trading at 0.00. The strike last trading price was 13.6, which was 3.80 higher than the previous day. The implied volatity was 63.43, the open interest changed by 1656 which increased total open position to 2687
On 2 Dec NATURALGAS was trading at 0.00. The strike last trading price was 9.8, which was 1.30 higher than the previous day. The implied volatity was 68.59, the open interest changed by 498 which increased total open position to 1192
On 29 Nov NATURALGAS was trading at 0.00. The strike last trading price was 8.5, which was -1.75 lower than the previous day. The implied volatity was 70.72, the open interest changed by -40 which decreased total open position to 701
On 28 Nov NATURALGAS was trading at 0.00. The strike last trading price was 10.25, which was -1.65 lower than the previous day. The implied volatity was 70.29, the open interest changed by -26 which decreased total open position to 742
On 27 Nov NATURALGAS was trading at 0.00. The strike last trading price was 11.9, which was 3.00 higher than the previous day. The implied volatity was 67.54, the open interest changed by 454 which increased total open position to 777
On 26 Nov NATURALGAS was trading at 0.00. The strike last trading price was 8.9, which was 0.30 higher than the previous day. The implied volatity was 74.19, the open interest changed by 72 which increased total open position to 344
On 25 Nov NATURALGAS was trading at 0.00. The strike last trading price was 8.6, which was -3.30 lower than the previous day. The implied volatity was 74.25, the open interest changed by 140 which increased total open position to 339
On 22 Nov NATURALGAS was trading at 0.00. The strike last trading price was 11.9, which was 2.80 higher than the previous day. The implied volatity was 69.50, the open interest changed by 57 which increased total open position to 224
On 21 Nov NATURALGAS was trading at 0.00. The strike last trading price was 9.1, which was -1.90 lower than the previous day. The implied volatity was 70.19, the open interest changed by 99 which increased total open position to 153
On 20 Nov NATURALGAS was trading at 0.00. The strike last trading price was 11, which was -2.50 lower than the previous day. The implied volatity was 72.57, the open interest changed by 30 which increased total open position to 54
On 19 Nov NATURALGAS was trading at 0.00. The strike last trading price was 13.5, which was -5.35 lower than the previous day. The implied volatity was 69.38, the open interest changed by 27 which increased total open position to 27
On 18 Nov NATURALGAS was trading at 0.00. The strike last trading price was 18.85, which was 18.85 higher than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased 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 13 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 12 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 11 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 8 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 7 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 6 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 5 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 4 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 31 Oct 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
