NATURALGAS
Natural Gas
Historical option data for NATURALGAS
21 Nov 2024 04:20 PM IST
| NATURALGAS 21NOV2024 260 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 0.00 | 27.35 | 14.70 | - | 4.628 | -1,729 | 4,252 | |||
| 20 Nov | 0.00 | 12.65 | 7.00 | 107.53 | 123.805 | -838 | 6,275 | |||
| 19 Nov | 0.00 | 5.65 | 1.95 | 90.00 | 103.778 | 1,666 | 7,849 | |||
| 18 Nov | 0.00 | 3.7 | 0.85 | 87.64 | 49.088 | -130 | 6,555 | |||
| 14 Nov | 0.00 | 2.85 | -3.85 | 69.30 | 31.55 | 435 | 6,028 | |||
| 13 Nov | 0.00 | 6.7 | 1.15 | 72.42 | 33.66 | 944 | 5,915 | |||
| 12 Nov | 0.00 | 5.55 | -1.25 | 69.22 | 41.302 | 383 | 4,966 | |||
| 11 Nov | 0.00 | 6.8 | 4.55 | 70.54 | 26.54 | 343 | 4,678 | |||
| 8 Nov | 0.00 | 2.25 | -0.55 | 70.17 | 10.856 | -239 | 4,337 | |||
| 7 Nov | 0.00 | 2.8 | -1.40 | 69.66 | 17.934 | -210 | 4,571 | |||
| 6 Nov | 0.00 | 4.2 | 0.45 | 71.31 | 15.528 | -174 | 4,773 | |||
| 5 Nov | 0.00 | 3.75 | -1.80 | 74.47 | 22.046 | 1,523 | 4,965 | |||
| 4 Nov | 0.00 | 5.55 | 0.65 | 70.92 | 14.518 | -244 | 3,579 | |||
| 1 Nov | 0.00 | 4.9 | -0.30 | 70.00 | 1.066 | -118 | 3,823 | |||
| 31 Oct | 0.00 | 5.2 | -2.90 | - | 12.74 | 1,476 | 3,941 | |||
| 30 Oct | 0.00 | 8.1 | -1.00 | - | 14.83 | -147 | 2,465 | |||
| 29 Oct | 0.00 | 9.1 | 0.25 | - | 12.537 | -27 | 2,612 | |||
| 28 Oct | 0.00 | 8.85 | -9.65 | - | 18.962 | 853 | 2,639 | |||
| 25 Oct | 0.00 | 18.5 | 3.50 | - | 11.471 | 630 | 1,786 | |||
| 24 Oct | 0.00 | 15 | 4.00 | - | 3.872 | 615 | 1,156 | |||
| 23 Oct | 0.00 | 11 | -1.00 | - | 1.178 | 308 | 541 | |||
| 22 Oct | 0.00 | 12 | 3.90 | - | 0.61 | 138 | 233 | |||
| 21 Oct | 0.00 | 8.1 | 0.75 | - | 0.132 | 45 | 95 | |||
|
|
||||||||||
| 18 Oct | 0.00 | 7.35 | -3.05 | - | 0.046 | 50 | 50 | |||
| 17 Oct | 0.00 | 10.4 | 0.00 | - | 0.004 | 4 | 0 | |||
| 16 Oct | 0.00 | 10.4 | -2.90 | - | 0.004 | 4 | 8 | |||
| 15 Oct | 0.00 | 13.3 | 13.30 | - | 0.006 | 4 | 4 | |||
| 14 Oct | 0.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 0.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 0.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 0.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 0.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 0.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 0.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 0.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 0.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 0.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Sept | 0.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Sept | 0.00 | 0 | - | 0 | 0 | 0 | ||||
For Natural Gas - strike price 260 expiring on 21NOV2024
Delta for 260 CE is -
Historical price for 260 CE is as follows
On 21 Nov NATURALGAS was trading at 0.00. The strike last trading price was 27.35, which was 14.70 higher than the previous day. The implied volatity was -, the open interest changed by -1729 which decreased total open position to 4252
On 20 Nov NATURALGAS was trading at 0.00. The strike last trading price was 12.65, which was 7.00 higher than the previous day. The implied volatity was 107.53, the open interest changed by -838 which decreased total open position to 6275
On 19 Nov NATURALGAS was trading at 0.00. The strike last trading price was 5.65, which was 1.95 higher than the previous day. The implied volatity was 90.00, the open interest changed by 1666 which increased total open position to 7849
On 18 Nov NATURALGAS was trading at 0.00. The strike last trading price was 3.7, which was 0.85 higher than the previous day. The implied volatity was 87.64, the open interest changed by -130 which decreased total open position to 6555
On 14 Nov NATURALGAS was trading at 0.00. The strike last trading price was 2.85, which was -3.85 lower than the previous day. The implied volatity was 69.30, the open interest changed by 435 which increased total open position to 6028
On 13 Nov NATURALGAS was trading at 0.00. The strike last trading price was 6.7, which was 1.15 higher than the previous day. The implied volatity was 72.42, the open interest changed by 944 which increased total open position to 5915
On 12 Nov NATURALGAS was trading at 0.00. The strike last trading price was 5.55, which was -1.25 lower than the previous day. The implied volatity was 69.22, the open interest changed by 383 which increased total open position to 4966
On 11 Nov NATURALGAS was trading at 0.00. The strike last trading price was 6.8, which was 4.55 higher than the previous day. The implied volatity was 70.54, the open interest changed by 343 which increased total open position to 4678
On 8 Nov NATURALGAS was trading at 0.00. The strike last trading price was 2.25, which was -0.55 lower than the previous day. The implied volatity was 70.17, the open interest changed by -239 which decreased total open position to 4337
On 7 Nov NATURALGAS was trading at 0.00. The strike last trading price was 2.8, which was -1.40 lower than the previous day. The implied volatity was 69.66, the open interest changed by -210 which decreased total open position to 4571
On 6 Nov NATURALGAS was trading at 0.00. The strike last trading price was 4.2, which was 0.45 higher than the previous day. The implied volatity was 71.31, the open interest changed by -174 which decreased total open position to 4773
On 5 Nov NATURALGAS was trading at 0.00. The strike last trading price was 3.75, which was -1.80 lower than the previous day. The implied volatity was 74.47, the open interest changed by 1523 which increased total open position to 4965
On 4 Nov NATURALGAS was trading at 0.00. The strike last trading price was 5.55, which was 0.65 higher than the previous day. The implied volatity was 70.92, the open interest changed by -244 which decreased total open position to 3579
On 1 Nov NATURALGAS was trading at 0.00. The strike last trading price was 4.9, which was -0.30 lower than the previous day. The implied volatity was 70.00, the open interest changed by -118 which decreased total open position to 3823
On 31 Oct NATURALGAS was trading at 0.00. The strike last trading price was 5.2, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct NATURALGAS was trading at 0.00. The strike last trading price was 8.1, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct NATURALGAS was trading at 0.00. The strike last trading price was 9.1, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct NATURALGAS was trading at 0.00. The strike last trading price was 8.85, which was -9.65 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct NATURALGAS was trading at 0.00. The strike last trading price was 18.5, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct NATURALGAS was trading at 0.00. The strike last trading price was 15, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct NATURALGAS was trading at 0.00. The strike last trading price was 11, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct NATURALGAS was trading at 0.00. The strike last trading price was 12, which was 3.90 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct NATURALGAS was trading at 0.00. The strike last trading price was 8.1, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct NATURALGAS was trading at 0.00. The strike last trading price was 7.35, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct NATURALGAS was trading at 0.00. The strike last trading price was 10.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct 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 which decreased total open position to
On 15 Oct NATURALGAS was trading at 0.00. The strike last trading price was 13.3, which was 13.30 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct 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 which decreased total open position to
On 11 Oct 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 which decreased total open position to
On 10 Oct 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 which decreased total open position to
On 9 Oct 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 which decreased total open position to
On 8 Oct 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 which decreased total open position to
On 7 Oct 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 which decreased total open position to
On 4 Oct 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 which decreased total open position to
On 3 Oct 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 which decreased total open position to
On 1 Oct 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 which decreased total open position to
On 30 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 which decreased total open position to
On 26 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 which decreased total open position to
On 25 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 which decreased total open position to
| NATURALGAS 21NOV2024 260 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 0.00 | 0.2 | -2.60 | - | 22.362 | -1,400 | 5,975 |
| 20 Nov | 0.00 | 2.8 | -6.40 | 106.56 | 149.969 | 7,161 | 8,738 |
| 19 Nov | 0.00 | 9.2 | -6.55 | 90.63 | 39.307 | 1,582 | 2,005 |
| 18 Nov | 0.00 | 15.75 | -6.90 | 88.25 | 10.412 | 151 | 435 |
| 14 Nov | 0.00 | 22.65 | 5.65 | 68.30 | 11.365 | -374 | 356 |
| 13 Nov | 0.00 | 17 | -2.65 | 73.12 | 8.65 | 286 | 760 |
| 12 Nov | 0.00 | 19.65 | 0.60 | 71.33 | 7.037 | 83 | 518 |
| 11 Nov | 0.00 | 19.05 | -18.25 | 70.21 | 2.424 | 230 | 441 |
| 8 Nov | 0.00 | 37.3 | 1.75 | 67.64 | 0.095 | -16 | 211 |
| 7 Nov | 0.00 | 35.55 | 2.55 | 64.74 | 0.022 | -8 | 227 |
| 6 Nov | 0.00 | 33 | -4.75 | 69.36 | 0.053 | -15 | 235 |
| 5 Nov | 0.00 | 37.75 | 4.50 | 69.89 | 0.102 | -28 | 250 |
| 4 Nov | 0.00 | 33.25 | -3.80 | 80.17 | 0.114 | -21 | 278 |
| 1 Nov | 0.00 | 37.05 | 1.00 | 71.49 | 0.034 | 2 | 299 |
| 31 Oct | 0.00 | 36.05 | 7.65 | - | 0.36 | -4 | 297 |
| 30 Oct | 0.00 | 28.4 | 1.20 | - | 1.101 | -98 | 301 |
| 29 Oct | 0.00 | 27.2 | -1.65 | - | 1.159 | -57 | 399 |
| 28 Oct | 0.00 | 28.85 | 10.10 | - | 4.008 | -308 | 456 |
| 25 Oct | 0.00 | 18.75 | -3.40 | - | 3.562 | 572 | 764 |
| 24 Oct | 0.00 | 22.15 | -6.00 | - | 0.428 | 166 | 192 |
| 23 Oct | 0.00 | 28.15 | 0.00 | - | 0.049 | 15 | 26 |
| 22 Oct | 0.00 | 28.15 | -3.85 | - | 0.006 | 2 | 11 |
| 21 Oct | 0.00 | 32 | 7.10 | - | 0.003 | 9 | 9 |
| 18 Oct | 0.00 | 24.9 | 0.00 | - | 0.005 | 6 | 0 |
| 17 Oct | 0.00 | 24.9 | 0.00 | - | 0.005 | 6 | 0 |
| 16 Oct | 0.00 | 24.9 | 24.90 | - | 0.005 | 6 | 6 |
| 15 Oct | 0.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 0.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 0.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 0.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 0.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 0.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 0.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 0.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 0.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 0.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 0.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 26 Sept | 0.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 25 Sept | 0.00 | 0 | - | 0 | 0 | 0 | |
For Natural Gas - strike price 260 expiring on 21NOV2024
Delta for 260 PE is -
Historical price for 260 PE is as follows
On 21 Nov NATURALGAS was trading at 0.00. The strike last trading price was 0.2, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 5975
On 20 Nov NATURALGAS was trading at 0.00. The strike last trading price was 2.8, which was -6.40 lower than the previous day. The implied volatity was 106.56, the open interest changed by 7161 which increased total open position to 8738
On 19 Nov NATURALGAS was trading at 0.00. The strike last trading price was 9.2, which was -6.55 lower than the previous day. The implied volatity was 90.63, the open interest changed by 1582 which increased total open position to 2005
On 18 Nov NATURALGAS was trading at 0.00. The strike last trading price was 15.75, which was -6.90 lower than the previous day. The implied volatity was 88.25, the open interest changed by 151 which increased total open position to 435
On 14 Nov NATURALGAS was trading at 0.00. The strike last trading price was 22.65, which was 5.65 higher than the previous day. The implied volatity was 68.30, the open interest changed by -374 which decreased total open position to 356
On 13 Nov NATURALGAS was trading at 0.00. The strike last trading price was 17, which was -2.65 lower than the previous day. The implied volatity was 73.12, the open interest changed by 286 which increased total open position to 760
On 12 Nov NATURALGAS was trading at 0.00. The strike last trading price was 19.65, which was 0.60 higher than the previous day. The implied volatity was 71.33, the open interest changed by 83 which increased total open position to 518
On 11 Nov NATURALGAS was trading at 0.00. The strike last trading price was 19.05, which was -18.25 lower than the previous day. The implied volatity was 70.21, the open interest changed by 230 which increased total open position to 441
On 8 Nov NATURALGAS was trading at 0.00. The strike last trading price was 37.3, which was 1.75 higher than the previous day. The implied volatity was 67.64, the open interest changed by -16 which decreased total open position to 211
On 7 Nov NATURALGAS was trading at 0.00. The strike last trading price was 35.55, which was 2.55 higher than the previous day. The implied volatity was 64.74, the open interest changed by -8 which decreased total open position to 227
On 6 Nov NATURALGAS was trading at 0.00. The strike last trading price was 33, which was -4.75 lower than the previous day. The implied volatity was 69.36, the open interest changed by -15 which decreased total open position to 235
On 5 Nov NATURALGAS was trading at 0.00. The strike last trading price was 37.75, which was 4.50 higher than the previous day. The implied volatity was 69.89, the open interest changed by -28 which decreased total open position to 250
On 4 Nov NATURALGAS was trading at 0.00. The strike last trading price was 33.25, which was -3.80 lower than the previous day. The implied volatity was 80.17, the open interest changed by -21 which decreased total open position to 278
On 1 Nov NATURALGAS was trading at 0.00. The strike last trading price was 37.05, which was 1.00 higher than the previous day. The implied volatity was 71.49, the open interest changed by 2 which increased total open position to 299
On 31 Oct NATURALGAS was trading at 0.00. The strike last trading price was 36.05, which was 7.65 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct NATURALGAS was trading at 0.00. The strike last trading price was 28.4, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct NATURALGAS was trading at 0.00. The strike last trading price was 27.2, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct NATURALGAS was trading at 0.00. The strike last trading price was 28.85, which was 10.10 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct NATURALGAS was trading at 0.00. The strike last trading price was 18.75, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct NATURALGAS was trading at 0.00. The strike last trading price was 22.15, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct NATURALGAS was trading at 0.00. The strike last trading price was 28.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct NATURALGAS was trading at 0.00. The strike last trading price was 28.15, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct NATURALGAS was trading at 0.00. The strike last trading price was 32, which was 7.10 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct NATURALGAS was trading at 0.00. The strike last trading price was 24.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct NATURALGAS was trading at 0.00. The strike last trading price was 24.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct NATURALGAS was trading at 0.00. The strike last trading price was 24.9, which was 24.90 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct 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 which decreased total open position to
On 14 Oct 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 which decreased total open position to
On 11 Oct 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 which decreased total open position to
On 10 Oct 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 which decreased total open position to
On 9 Oct 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 which decreased total open position to
On 8 Oct 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 which decreased total open position to
On 7 Oct 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 which decreased total open position to
On 4 Oct 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 which decreased total open position to
On 3 Oct 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 which decreased total open position to
On 1 Oct 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 which decreased total open position to
On 30 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 which decreased total open position to
On 26 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 which decreased total open position to
On 25 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 which decreased total open position to
