NATURALGAS
Natural Gas
Historical option data for NATURALGAS
18 Oct 2024 02:00 PM IST
| NATURALGAS 260 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 0.00 | 0.2 | -0.05 | 772 | 1,05,000 | 88,63,750 | ||||
| 17 Oct | 0.00 | 0.25 | -0.15 | 4,124 | -7,21,250 | 87,58,750 | ||||
| 16 Oct | 0.00 | 0.4 | -0.50 | 11,181 | -3,11,250 | 94,80,000 | ||||
| 15 Oct | 0.00 | 0.9 | -0.15 | 10,637 | -9,53,750 | 97,91,250 | ||||
| 14 Oct | 0.00 | 1.05 | -0.95 | 11,481 | 3,51,250 | 1,07,45,000 | ||||
| 11 Oct | 0.00 | 2 | -0.40 | 11,759 | 4,45,000 | 1,03,93,750 | ||||
| 10 Oct | 0.00 | 2.4 | -0.20 | 10,578 | -15,000 | 99,48,750 | ||||
|
|
||||||||||
| 9 Oct | 0.00 | 2.6 | -1.15 | 12,414 | 5,85,000 | 99,63,750 | ||||
| 8 Oct | 0.00 | 3.75 | -0.50 | 13,393 | -35,000 | 98,41,250 | ||||
| 7 Oct | 0.00 | 4.25 | -3.10 | 30,675 | -2,25,000 | 98,76,250 | ||||
| 4 Oct | 0.00 | 7.35 | -2.85 | 51,432 | 26,62,500 | 1,01,01,250 | ||||
| 3 Oct | 0.00 | 10.2 | 1.80 | 40,210 | 8,07,500 | 74,38,750 | ||||
| 1 Oct | 0.00 | 8.4 | -0.40 | 34,940 | 23,05,000 | 66,31,250 | ||||
| 30 Sept | 0.00 | 8.8 | -1.20 | 28,120 | 20,88,750 | 43,26,250 | ||||
| 27 Sept | 0.00 | 10 | 4.85 | 26,199 | -1,50,000 | 22,37,500 | ||||
| 26 Sept | 0.00 | 5.15 | -1.95 | 21,611 | 1,05,000 | 23,87,500 | ||||
| 25 Sept | 0.00 | 7.1 | 0.00 | 13,666 | 83,750 | 22,82,500 | ||||
| 24 Sept | 0.00 | 7.1 | -1.35 | 18,835 | 9,08,750 | 21,98,750 | ||||
| 23 Sept | 0.00 | 8.45 | 3.15 | 5,391 | 9,73,750 | 12,90,000 | ||||
| 20 Sept | 0.00 | 5.3 | 2.35 | 548 | 2,72,500 | 3,16,250 | ||||
| 19 Sept | 0.00 | 2.95 | -0.45 | 120 | 40,000 | 43,750 | ||||
| 18 Sept | 0.00 | 3.4 | -2.55 | 4 | 3,750 | 3,750 | ||||
| 11 Sept | 0.00 | 5.95 | -5.05 | 1 | 2,500 | 0 | ||||
| 5 Sept | 0.00 | 11 | 2 | 2,500 | 2,500 | |||||
For Natural Gas - strike price 260 expiring on 24OCT2024
Delta for 260 CE is -
Historical price for 260 CE is as follows
On 18 Oct NATURALGAS was trading at 0.00. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 105000 which increased total open position to 8863750
On 17 Oct NATURALGAS was trading at 0.00. The strike last trading price was 0.25, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -721250 which decreased total open position to 8758750
On 16 Oct NATURALGAS was trading at 0.00. The strike last trading price was 0.4, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -311250 which decreased total open position to 9480000
On 15 Oct NATURALGAS was trading at 0.00. The strike last trading price was 0.9, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -953750 which decreased total open position to 9791250
On 14 Oct NATURALGAS was trading at 0.00. The strike last trading price was 1.05, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 351250 which increased total open position to 10745000
On 11 Oct NATURALGAS was trading at 0.00. The strike last trading price was 2, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 445000 which increased total open position to 10393750
On 10 Oct NATURALGAS was trading at 0.00. The strike last trading price was 2.4, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -15000 which decreased total open position to 9948750
On 9 Oct NATURALGAS was trading at 0.00. The strike last trading price was 2.6, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 585000 which increased total open position to 9963750
On 8 Oct NATURALGAS was trading at 0.00. The strike last trading price was 3.75, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -35000 which decreased total open position to 9841250
On 7 Oct NATURALGAS was trading at 0.00. The strike last trading price was 4.25, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by -225000 which decreased total open position to 9876250
On 4 Oct NATURALGAS was trading at 0.00. The strike last trading price was 7.35, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 2662500 which increased total open position to 10101250
On 3 Oct NATURALGAS was trading at 0.00. The strike last trading price was 10.2, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by 807500 which increased total open position to 7438750
On 1 Oct NATURALGAS was trading at 0.00. The strike last trading price was 8.4, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 2305000 which increased total open position to 6631250
On 30 Sept NATURALGAS was trading at 0.00. The strike last trading price was 8.8, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 2088750 which increased total open position to 4326250
On 27 Sept NATURALGAS was trading at 0.00. The strike last trading price was 10, which was 4.85 higher than the previous day. The implied volatity was -, the open interest changed by -150000 which decreased total open position to 2237500
On 26 Sept NATURALGAS was trading at 0.00. The strike last trading price was 5.15, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 105000 which increased total open position to 2387500
On 25 Sept NATURALGAS was trading at 0.00. The strike last trading price was 7.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 83750 which increased total open position to 2282500
On 24 Sept NATURALGAS was trading at 0.00. The strike last trading price was 7.1, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 908750 which increased total open position to 2198750
On 23 Sept NATURALGAS was trading at 0.00. The strike last trading price was 8.45, which was 3.15 higher than the previous day. The implied volatity was -, the open interest changed by 973750 which increased total open position to 1290000
On 20 Sept NATURALGAS was trading at 0.00. The strike last trading price was 5.3, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 272500 which increased total open position to 316250
On 19 Sept NATURALGAS was trading at 0.00. The strike last trading price was 2.95, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 43750
On 18 Sept NATURALGAS was trading at 0.00. The strike last trading price was 3.4, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 3750
On 11 Sept NATURALGAS was trading at 0.00. The strike last trading price was 5.95, which was -5.05 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 0
On 5 Sept NATURALGAS was trading at 0.00. The strike last trading price was 11, 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 260 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 0.00 | 62.85 | -0.45 | 1 | -3,750 | 0 |
| 17 Oct | 0.00 | 63.3 | 2.75 | 22 | -3,750 | 4,22,500 |
| 16 Oct | 0.00 | 60.55 | 10.45 | 78 | -67,500 | 4,26,250 |
| 15 Oct | 0.00 | 50.1 | 0.00 | 46 | -38,750 | 4,93,750 |
| 14 Oct | 0.00 | 50.1 | 10.60 | 100 | -1,08,750 | 5,32,500 |
| 11 Oct | 0.00 | 39.5 | -0.30 | 27 | -7,500 | 6,41,250 |
| 10 Oct | 0.00 | 39.8 | 0.10 | 16 | -3,750 | 6,48,750 |
| 9 Oct | 0.00 | 39.7 | 5.35 | 80 | -62,500 | 6,52,500 |
| 8 Oct | 0.00 | 34.35 | 0.60 | 48 | -20,000 | 7,25,000 |
| 7 Oct | 0.00 | 33.75 | 7.45 | 301 | -43,750 | 7,45,000 |
| 4 Oct | 0.00 | 26.3 | 5.60 | 5,754 | 1,07,500 | 7,88,750 |
| 3 Oct | 0.00 | 20.7 | -3.70 | 4,525 | 4,10,000 | 6,81,250 |
| 1 Oct | 0.00 | 24.4 | -1.30 | 1,380 | 73,750 | 2,71,250 |
| 30 Sept | 0.00 | 25.7 | 0.20 | 448 | 42,500 | 1,97,500 |
| 27 Sept | 0.00 | 25.5 | -9.15 | 132 | 71,250 | 1,55,000 |
| 26 Sept | 0.00 | 34.65 | 3.45 | 167 | 36,250 | 83,750 |
| 25 Sept | 0.00 | 31.2 | -1.15 | 66 | 23,750 | 47,500 |
| 24 Sept | 0.00 | 32.35 | 1.45 | 131 | -40,000 | 23,750 |
| 23 Sept | 0.00 | 30.9 | -11.20 | 132 | 58,750 | 63,750 |
| 20 Sept | 0.00 | 42.1 | 42.10 | 4 | 5,000 | 5,000 |
| 19 Sept | 0.00 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 0.00 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 0.00 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 0.00 | 0 | 0 | 0 | 0 | |
For Natural Gas - strike price 260 expiring on 24OCT2024
Delta for 260 PE is -
Historical price for 260 PE is as follows
On 18 Oct NATURALGAS was trading at 0.00. The strike last trading price was 62.85, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -3750 which decreased total open position to 0
On 17 Oct NATURALGAS was trading at 0.00. The strike last trading price was 63.3, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by -3750 which decreased total open position to 422500
On 16 Oct NATURALGAS was trading at 0.00. The strike last trading price was 60.55, which was 10.45 higher than the previous day. The implied volatity was -, the open interest changed by -67500 which decreased total open position to 426250
On 15 Oct NATURALGAS was trading at 0.00. The strike last trading price was 50.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -38750 which decreased total open position to 493750
On 14 Oct NATURALGAS was trading at 0.00. The strike last trading price was 50.1, which was 10.60 higher than the previous day. The implied volatity was -, the open interest changed by -108750 which decreased total open position to 532500
On 11 Oct NATURALGAS was trading at 0.00. The strike last trading price was 39.5, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 641250
On 10 Oct NATURALGAS was trading at 0.00. The strike last trading price was 39.8, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -3750 which decreased total open position to 648750
On 9 Oct NATURALGAS was trading at 0.00. The strike last trading price was 39.7, which was 5.35 higher than the previous day. The implied volatity was -, the open interest changed by -62500 which decreased total open position to 652500
On 8 Oct NATURALGAS was trading at 0.00. The strike last trading price was 34.35, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by -20000 which decreased total open position to 725000
On 7 Oct NATURALGAS was trading at 0.00. The strike last trading price was 33.75, which was 7.45 higher than the previous day. The implied volatity was -, the open interest changed by -43750 which decreased total open position to 745000
On 4 Oct NATURALGAS was trading at 0.00. The strike last trading price was 26.3, which was 5.60 higher than the previous day. The implied volatity was -, the open interest changed by 107500 which increased total open position to 788750
On 3 Oct NATURALGAS was trading at 0.00. The strike last trading price was 20.7, which was -3.70 lower than the previous day. The implied volatity was -, the open interest changed by 410000 which increased total open position to 681250
On 1 Oct NATURALGAS was trading at 0.00. The strike last trading price was 24.4, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 73750 which increased total open position to 271250
On 30 Sept NATURALGAS was trading at 0.00. The strike last trading price was 25.7, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 42500 which increased total open position to 197500
On 27 Sept NATURALGAS was trading at 0.00. The strike last trading price was 25.5, which was -9.15 lower than the previous day. The implied volatity was -, the open interest changed by 71250 which increased total open position to 155000
On 26 Sept NATURALGAS was trading at 0.00. The strike last trading price was 34.65, which was 3.45 higher than the previous day. The implied volatity was -, the open interest changed by 36250 which increased total open position to 83750
On 25 Sept NATURALGAS was trading at 0.00. The strike last trading price was 31.2, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 23750 which increased total open position to 47500
On 24 Sept NATURALGAS was trading at 0.00. The strike last trading price was 32.35, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by -40000 which decreased total open position to 23750
On 23 Sept NATURALGAS was trading at 0.00. The strike last trading price was 30.9, which was -11.20 lower than the previous day. The implied volatity was -, the open interest changed by 58750 which increased total open position to 63750
On 20 Sept NATURALGAS was trading at 0.00. The strike last trading price was 42.1, which was 42.10 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 5000
On 19 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 18 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 5 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
