NATURALGAS
Natural Gas
Historical option data for NATURALGAS
20 Dec 2024 11:40 PM IST
| NATURALGAS 23DEC2024 260 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 0.00 | 57.2 | 19.60 | - | 0.308 | -265 | 1,002 | |||
| 19 Dec | 0.00 | 37.6 | 8.60 | - | 0.537 | -203 | 1,290 | |||
| 18 Dec | 0.00 | 29 | 15.50 | 81.47 | 4.002 | -1,267 | 1,511 | |||
| 17 Dec | 0.00 | 13.5 | -4.50 | 61.79 | 25.822 | 1,211 | 3,092 | |||
| 16 Dec | 0.00 | 18 | -4.80 | 65.46 | 14.409 | 370 | 1,965 | |||
| 13 Dec | 0.00 | 22.8 | -18.45 | 62.32 | 1.173 | -67 | 1,602 | |||
| 12 Dec | 0.00 | 41.25 | 10.80 | 66.16 | 1.923 | -248 | 1,673 | |||
| 11 Dec | 0.00 | 30.45 | 14.10 | 64.36 | 8.792 | -802 | 1,981 | |||
| 10 Dec | 0.00 | 16.35 | -2.55 | 60.13 | 28.035 | 507 | 2,875 | |||
| 9 Dec | 0.00 | 18.9 | 3.70 | 58.79 | 13.429 | -1,591 | 2,394 | |||
| 6 Dec | 0.00 | 15.2 | 0.65 | 62.21 | 35.752 | 755 | 4,118 | |||
| 5 Dec | 0.00 | 14.55 | 0.15 | 62.34 | 41.279 | -1,329 | 3,539 | |||
| 4 Dec | 0.00 | 14.4 | -0.70 | 64.24 | 42.306 | 1,525 | 4,873 | |||
| 3 Dec | 0.00 | 15.1 | -10.00 | 65.09 | 12.563 | 2,735 | 3,326 | |||
| 2 Dec | 0.00 | 25.1 | -8.40 | 69.17 | 4.894 | 144 | 590 | |||
|
|
||||||||||
| 29 Nov | 0.00 | 33.5 | 3.30 | 70.09 | 0.431 | -37 | 456 | |||
| 28 Nov | 0.00 | 30.2 | 4.40 | 70.97 | 2.006 | 100 | 493 | |||
| 27 Nov | 0.00 | 25.8 | -16.95 | 68.98 | 0.53 | 103 | 400 | |||
| 26 Nov | 0.00 | 42.75 | -0.15 | 84.80 | 0.214 | 19 | 297 | |||
| 25 Nov | 0.00 | 42.9 | 10.80 | 75.88 | 0.874 | -92 | 282 | |||
| 22 Nov | 0.00 | 32.1 | -10.15 | 69.33 | 2.119 | 94 | 372 | |||
| 21 Nov | 0.00 | 42.25 | 2.95 | 72.92 | 0.314 | 222 | 282 | |||
| 20 Nov | 0.00 | 39.3 | 8.65 | 71.38 | 0.15 | 14 | 59 | |||
| 19 Nov | 0.00 | 30.65 | 6.05 | 66.66 | 0.122 | 17 | 47 | |||
| 18 Nov | 0.00 | 24.6 | 3.65 | 63.03 | 0.042 | 10 | 30 | |||
| 14 Nov | 0.00 | 20.95 | -1.55 | 57.66 | 0.003 | 15 | 15 | |||
| 13 Nov | 0.00 | 22.5 | -1.00 | 0.00 | 0.006 | 2 | 0 | |||
| 12 Nov | 0.00 | 23.5 | -1.10 | 60.31 | 0.006 | 3 | 14 | |||
| 11 Nov | 0.00 | 24.6 | 24.60 | 60.74 | 0.01 | 11 | 11 | |||
| 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 260 expiring on 23DEC2024
Delta for 260 CE is -
Historical price for 260 CE is as follows
On 20 Dec NATURALGAS was trading at 0.00. The strike last trading price was 57.2, which was 19.60 higher than the previous day. The implied volatity was -, the open interest changed by -265 which decreased total open position to 1002
On 19 Dec NATURALGAS was trading at 0.00. The strike last trading price was 37.6, which was 8.60 higher than the previous day. The implied volatity was -, the open interest changed by -203 which decreased total open position to 1290
On 18 Dec NATURALGAS was trading at 0.00. The strike last trading price was 29, which was 15.50 higher than the previous day. The implied volatity was 81.47, the open interest changed by -1267 which decreased total open position to 1511
On 17 Dec NATURALGAS was trading at 0.00. The strike last trading price was 13.5, which was -4.50 lower than the previous day. The implied volatity was 61.79, the open interest changed by 1211 which increased total open position to 3092
On 16 Dec NATURALGAS was trading at 0.00. The strike last trading price was 18, which was -4.80 lower than the previous day. The implied volatity was 65.46, the open interest changed by 370 which increased total open position to 1965
On 13 Dec NATURALGAS was trading at 0.00. The strike last trading price was 22.8, which was -18.45 lower than the previous day. The implied volatity was 62.32, the open interest changed by -67 which decreased total open position to 1602
On 12 Dec NATURALGAS was trading at 0.00. The strike last trading price was 41.25, which was 10.80 higher than the previous day. The implied volatity was 66.16, the open interest changed by -248 which decreased total open position to 1673
On 11 Dec NATURALGAS was trading at 0.00. The strike last trading price was 30.45, which was 14.10 higher than the previous day. The implied volatity was 64.36, the open interest changed by -802 which decreased total open position to 1981
On 10 Dec NATURALGAS was trading at 0.00. The strike last trading price was 16.35, which was -2.55 lower than the previous day. The implied volatity was 60.13, the open interest changed by 507 which increased total open position to 2875
On 9 Dec NATURALGAS was trading at 0.00. The strike last trading price was 18.9, which was 3.70 higher than the previous day. The implied volatity was 58.79, the open interest changed by -1591 which decreased total open position to 2394
On 6 Dec NATURALGAS was trading at 0.00. The strike last trading price was 15.2, which was 0.65 higher than the previous day. The implied volatity was 62.21, the open interest changed by 755 which increased total open position to 4118
On 5 Dec NATURALGAS was trading at 0.00. The strike last trading price was 14.55, which was 0.15 higher than the previous day. The implied volatity was 62.34, the open interest changed by -1329 which decreased total open position to 3539
On 4 Dec NATURALGAS was trading at 0.00. The strike last trading price was 14.4, which was -0.70 lower than the previous day. The implied volatity was 64.24, the open interest changed by 1525 which increased total open position to 4873
On 3 Dec NATURALGAS was trading at 0.00. The strike last trading price was 15.1, which was -10.00 lower than the previous day. The implied volatity was 65.09, the open interest changed by 2735 which increased total open position to 3326
On 2 Dec NATURALGAS was trading at 0.00. The strike last trading price was 25.1, which was -8.40 lower than the previous day. The implied volatity was 69.17, the open interest changed by 144 which increased total open position to 590
On 29 Nov NATURALGAS was trading at 0.00. The strike last trading price was 33.5, which was 3.30 higher than the previous day. The implied volatity was 70.09, the open interest changed by -37 which decreased total open position to 456
On 28 Nov NATURALGAS was trading at 0.00. The strike last trading price was 30.2, which was 4.40 higher than the previous day. The implied volatity was 70.97, the open interest changed by 100 which increased total open position to 493
On 27 Nov NATURALGAS was trading at 0.00. The strike last trading price was 25.8, which was -16.95 lower than the previous day. The implied volatity was 68.98, the open interest changed by 103 which increased total open position to 400
On 26 Nov NATURALGAS was trading at 0.00. The strike last trading price was 42.75, which was -0.15 lower than the previous day. The implied volatity was 84.80, the open interest changed by 19 which increased total open position to 297
On 25 Nov NATURALGAS was trading at 0.00. The strike last trading price was 42.9, which was 10.80 higher than the previous day. The implied volatity was 75.88, the open interest changed by -92 which decreased total open position to 282
On 22 Nov NATURALGAS was trading at 0.00. The strike last trading price was 32.1, which was -10.15 lower than the previous day. The implied volatity was 69.33, the open interest changed by 94 which increased total open position to 372
On 21 Nov NATURALGAS was trading at 0.00. The strike last trading price was 42.25, which was 2.95 higher than the previous day. The implied volatity was 72.92, the open interest changed by 222 which increased total open position to 282
On 20 Nov NATURALGAS was trading at 0.00. The strike last trading price was 39.3, which was 8.65 higher than the previous day. The implied volatity was 71.38, the open interest changed by 14 which increased total open position to 59
On 19 Nov NATURALGAS was trading at 0.00. The strike last trading price was 30.65, which was 6.05 higher than the previous day. The implied volatity was 66.66, the open interest changed by 17 which increased total open position to 47
On 18 Nov NATURALGAS was trading at 0.00. The strike last trading price was 24.6, which was 3.65 higher than the previous day. The implied volatity was 63.03, the open interest changed by 10 which increased total open position to 30
On 14 Nov NATURALGAS was trading at 0.00. The strike last trading price was 20.95, which was -1.55 lower than the previous day. The implied volatity was 57.66, the open interest changed by 15 which increased total open position to 15
On 13 Nov NATURALGAS was trading at 0.00. The strike last trading price was 22.5, which was -1.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 12 Nov NATURALGAS was trading at 0.00. The strike last trading price was 23.5, which was -1.10 lower than the previous day. The implied volatity was 60.31, the open interest changed by 3 which increased total open position to 14
On 11 Nov NATURALGAS was trading at 0.00. The strike last trading price was 24.6, which was 24.60 higher than the previous day. The implied volatity was 60.74, the open interest changed by 11 which increased total open position to 11
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
| NATURALGAS 23DEC2024 260 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 0.00 | 0.15 | -0.40 | - | 8.014 | -1,159 | 6,513 |
| 19 Dec | 0.00 | 0.55 | -0.90 | - | 17.526 | 745 | 7,686 |
| 18 Dec | 0.00 | 1.45 | -3.50 | 71.24 | 32.02 | 330 | 7,558 |
| 17 Dec | 0.00 | 4.95 | 0.55 | 62.19 | 65.042 | 1,583 | 8,031 |
| 16 Dec | 0.00 | 4.4 | -0.25 | 64.89 | 43.615 | 1,015 | 6,697 |
| 13 Dec | 0.00 | 4.65 | 2.65 | 64.38 | 30.727 | -6,857 | 5,910 |
| 12 Dec | 0.00 | 2 | -1.90 | 68.78 | 29.032 | 3,847 | 12,861 |
| 11 Dec | 0.00 | 3.9 | -4.70 | 66.12 | 25.276 | 3,449 | 9,203 |
| 10 Dec | 0.00 | 8.6 | 1.10 | 60.39 | 40.334 | -192 | 5,031 |
| 9 Dec | 0.00 | 7.5 | -5.30 | 59.31 | 29.239 | 1,662 | 5,354 |
| 6 Dec | 0.00 | 12.8 | -1.45 | 61.32 | 25.458 | 981 | 4,055 |
| 5 Dec | 0.00 | 14.25 | -1.75 | 61.91 | 36.743 | 711 | 3,371 |
| 4 Dec | 0.00 | 16 | -0.45 | 63.81 | 22.022 | -54 | 2,764 |
| 3 Dec | 0.00 | 16.45 | 4.60 | 64.47 | 19.273 | 1,096 | 2,947 |
| 2 Dec | 0.00 | 11.85 | 1.60 | 68.96 | 13.482 | 174 | 1,878 |
| 29 Nov | 0.00 | 10.25 | -1.90 | 71.09 | 7.533 | -73 | 1,734 |
| 28 Nov | 0.00 | 12.15 | -2.15 | 70.40 | 7.797 | 289 | 1,842 |
| 27 Nov | 0.00 | 14.3 | 3.65 | 68.62 | 9.57 | -306 | 1,550 |
| 26 Nov | 0.00 | 10.65 | 0.45 | 74.92 | 13.862 | -460 | 1,778 |
| 25 Nov | 0.00 | 10.2 | -3.90 | 74.73 | 18.937 | 1,286 | 2,676 |
| 22 Nov | 0.00 | 14.1 | 3.40 | 70.35 | 25.223 | -147 | 1,564 |
| 21 Nov | 0.00 | 10.7 | -1.80 | 70.26 | 7.776 | 1,285 | 2,037 |
| 20 Nov | 0.00 | 12.5 | -2.85 | 71.72 | 2.032 | 574 | 786 |
| 19 Nov | 0.00 | 15.35 | -1.95 | 68.70 | 0.457 | 146 | 215 |
| 18 Nov | 0.00 | 17.3 | -2.85 | 63.96 | 0.085 | 36 | 68 |
| 14 Nov | 0.00 | 20.15 | -0.15 | 62.66 | 0.012 | 27 | 27 |
| 13 Nov | 0.00 | 20.3 | 2.70 | 0.00 | 0.004 | 2 | 0 |
| 12 Nov | 0.00 | 17.6 | -0.55 | 56.30 | 0.002 | 3 | 14 |
| 11 Nov | 0.00 | 18.15 | -14.50 | 58.50 | 0.02 | 11 | 11 |
| 8 Nov | 0.00 | 32.65 | 0.00 | 0.00 | 0.001 | 1 | 0 |
| 7 Nov | 0.00 | 32.65 | 0.00 | 0.00 | 0.001 | 1 | 0 |
| 6 Nov | 0.00 | 32.65 | 0.00 | 0.00 | 0.001 | 1 | 0 |
| 5 Nov | 0.00 | 32.65 | 0.00 | 0.00 | 0.001 | 1 | 0 |
| 4 Nov | 0.00 | 32.65 | 0.00 | 0.00 | 0.001 | 1 | 0 |
| 31 Oct | 0.00 | 32.65 | - | 0.001 | 1 | 0 | |
For Natural Gas - strike price 260 expiring on 23DEC2024
Delta for 260 PE is -
Historical price for 260 PE is as follows
On 20 Dec NATURALGAS was trading at 0.00. The strike last trading price was 0.15, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -1159 which decreased total open position to 6513
On 19 Dec NATURALGAS was trading at 0.00. The strike last trading price was 0.55, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 745 which increased total open position to 7686
On 18 Dec NATURALGAS was trading at 0.00. The strike last trading price was 1.45, which was -3.50 lower than the previous day. The implied volatity was 71.24, the open interest changed by 330 which increased total open position to 7558
On 17 Dec NATURALGAS was trading at 0.00. The strike last trading price was 4.95, which was 0.55 higher than the previous day. The implied volatity was 62.19, the open interest changed by 1583 which increased total open position to 8031
On 16 Dec NATURALGAS was trading at 0.00. The strike last trading price was 4.4, which was -0.25 lower than the previous day. The implied volatity was 64.89, the open interest changed by 1015 which increased total open position to 6697
On 13 Dec NATURALGAS was trading at 0.00. The strike last trading price was 4.65, which was 2.65 higher than the previous day. The implied volatity was 64.38, the open interest changed by -6857 which decreased total open position to 5910
On 12 Dec NATURALGAS was trading at 0.00. The strike last trading price was 2, which was -1.90 lower than the previous day. The implied volatity was 68.78, the open interest changed by 3847 which increased total open position to 12861
On 11 Dec NATURALGAS was trading at 0.00. The strike last trading price was 3.9, which was -4.70 lower than the previous day. The implied volatity was 66.12, the open interest changed by 3449 which increased total open position to 9203
On 10 Dec NATURALGAS was trading at 0.00. The strike last trading price was 8.6, which was 1.10 higher than the previous day. The implied volatity was 60.39, the open interest changed by -192 which decreased total open position to 5031
On 9 Dec NATURALGAS was trading at 0.00. The strike last trading price was 7.5, which was -5.30 lower than the previous day. The implied volatity was 59.31, the open interest changed by 1662 which increased total open position to 5354
On 6 Dec NATURALGAS was trading at 0.00. The strike last trading price was 12.8, which was -1.45 lower than the previous day. The implied volatity was 61.32, the open interest changed by 981 which increased total open position to 4055
On 5 Dec NATURALGAS was trading at 0.00. The strike last trading price was 14.25, which was -1.75 lower than the previous day. The implied volatity was 61.91, the open interest changed by 711 which increased total open position to 3371
On 4 Dec NATURALGAS was trading at 0.00. The strike last trading price was 16, which was -0.45 lower than the previous day. The implied volatity was 63.81, the open interest changed by -54 which decreased total open position to 2764
On 3 Dec NATURALGAS was trading at 0.00. The strike last trading price was 16.45, which was 4.60 higher than the previous day. The implied volatity was 64.47, the open interest changed by 1096 which increased total open position to 2947
On 2 Dec NATURALGAS was trading at 0.00. The strike last trading price was 11.85, which was 1.60 higher than the previous day. The implied volatity was 68.96, the open interest changed by 174 which increased total open position to 1878
On 29 Nov NATURALGAS was trading at 0.00. The strike last trading price was 10.25, which was -1.90 lower than the previous day. The implied volatity was 71.09, the open interest changed by -73 which decreased total open position to 1734
On 28 Nov NATURALGAS was trading at 0.00. The strike last trading price was 12.15, which was -2.15 lower than the previous day. The implied volatity was 70.40, the open interest changed by 289 which increased total open position to 1842
On 27 Nov NATURALGAS was trading at 0.00. The strike last trading price was 14.3, which was 3.65 higher than the previous day. The implied volatity was 68.62, the open interest changed by -306 which decreased total open position to 1550
On 26 Nov NATURALGAS was trading at 0.00. The strike last trading price was 10.65, which was 0.45 higher than the previous day. The implied volatity was 74.92, the open interest changed by -460 which decreased total open position to 1778
On 25 Nov NATURALGAS was trading at 0.00. The strike last trading price was 10.2, which was -3.90 lower than the previous day. The implied volatity was 74.73, the open interest changed by 1286 which increased total open position to 2676
On 22 Nov NATURALGAS was trading at 0.00. The strike last trading price was 14.1, which was 3.40 higher than the previous day. The implied volatity was 70.35, the open interest changed by -147 which decreased total open position to 1564
On 21 Nov NATURALGAS was trading at 0.00. The strike last trading price was 10.7, which was -1.80 lower than the previous day. The implied volatity was 70.26, the open interest changed by 1285 which increased total open position to 2037
On 20 Nov NATURALGAS was trading at 0.00. The strike last trading price was 12.5, which was -2.85 lower than the previous day. The implied volatity was 71.72, the open interest changed by 574 which increased total open position to 786
On 19 Nov NATURALGAS was trading at 0.00. The strike last trading price was 15.35, which was -1.95 lower than the previous day. The implied volatity was 68.70, the open interest changed by 146 which increased total open position to 215
On 18 Nov NATURALGAS was trading at 0.00. The strike last trading price was 17.3, which was -2.85 lower than the previous day. The implied volatity was 63.96, the open interest changed by 36 which increased total open position to 68
On 14 Nov NATURALGAS was trading at 0.00. The strike last trading price was 20.15, which was -0.15 lower than the previous day. The implied volatity was 62.66, the open interest changed by 27 which increased total open position to 27
On 13 Nov NATURALGAS was trading at 0.00. The strike last trading price was 20.3, which was 2.70 higher than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 12 Nov NATURALGAS was trading at 0.00. The strike last trading price was 17.6, which was -0.55 lower than the previous day. The implied volatity was 56.30, the open interest changed by 3 which increased total open position to 14
On 11 Nov NATURALGAS was trading at 0.00. The strike last trading price was 18.15, which was -14.50 lower than the previous day. The implied volatity was 58.50, the open interest changed by 11 which increased total open position to 11
On 8 Nov NATURALGAS was trading at 0.00. The strike last trading price was 32.65, 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 7 Nov NATURALGAS was trading at 0.00. The strike last trading price was 32.65, 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 6 Nov NATURALGAS was trading at 0.00. The strike last trading price was 32.65, 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 5 Nov NATURALGAS was trading at 0.00. The strike last trading price was 32.65, 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 4 Nov NATURALGAS was trading at 0.00. The strike last trading price was 32.65, 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 31 Oct NATURALGAS was trading at 0.00. The strike last trading price was 32.65, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
