NATURALGAS
Natural Gas
Historical option data for NATURALGAS
21 Nov 2024 04:10 PM IST
| NATURALGAS 21NOV2024 265 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 0.00 | 20.7 | 11.55 | - | 5.757 | -1,194 | 2,783 | |||
| 20 Nov | 0.00 | 9.15 | 5.45 | 103.93 | 116.514 | 1,568 | 4,279 | |||
| 19 Nov | 0.00 | 3.7 | 1.05 | 87.85 | 42.658 | 756 | 2,760 | |||
| 18 Nov | 0.00 | 2.65 | 0.60 | 89.31 | 23.146 | -70 | 2,016 | |||
| 14 Nov | 0.00 | 2.05 | -3.15 | 69.80 | 13.135 | -63 | 2,254 | |||
| 13 Nov | 0.00 | 5.2 | 0.90 | 72.62 | 14.047 | 312 | 2,342 | |||
| 12 Nov | 0.00 | 4.3 | -1.20 | 69.69 | 19.647 | 617 | 2,077 | |||
| 11 Nov | 0.00 | 5.5 | 3.65 | 71.40 | 9.737 | 1,038 | 1,538 | |||
| 8 Nov | 0.00 | 1.85 | -0.45 | 71.85 | 1.399 | 13 | 475 | |||
| 7 Nov | 0.00 | 2.3 | -1.15 | 71.05 | 5.221 | 27 | 482 | |||
| 6 Nov | 0.00 | 3.45 | 0.25 | 72.13 | 3.698 | 36 | 455 | |||
| 5 Nov | 0.00 | 3.2 | -1.35 | 76.01 | 7.97 | 133 | 435 | |||
| 4 Nov | 0.00 | 4.55 | 0.50 | 71.08 | 2.894 | -73 | 303 | |||
| 1 Nov | 0.00 | 4.05 | -0.30 | 70.19 | 0.15 | -39 | 376 | |||
| 31 Oct | 0.00 | 4.35 | -2.45 | - | 3.501 | 103 | 415 | |||
| 30 Oct | 0.00 | 6.8 | -0.95 | - | 5.006 | 169 | 312 | |||
| 29 Oct | 0.00 | 7.75 | 0.15 | - | 3.712 | 22 | 143 | |||
| 28 Oct | 0.00 | 7.6 | -8.90 | - | 5.984 | -57 | 121 | |||
| 25 Oct | 0.00 | 16.5 | 3.30 | - | 2.344 | 165 | 178 | |||
| 24 Oct | 0.00 | 13.2 | 5.80 | - | 0.12 | 13 | 13 | |||
| 23 Oct | 0.00 | 7.4 | 0.00 | - | 0.001 | 2 | 0 | |||
|
|
||||||||||
| 22 Oct | 0.00 | 7.4 | 0.00 | - | 0.001 | 2 | 0 | |||
| 21 Oct | 0.00 | 7.4 | -7.00 | - | 0.001 | 2 | 2 | |||
| 18 Oct | 0.00 | 14.4 | 0.00 | - | 0.001 | 1 | 0 | |||
| 17 Oct | 0.00 | 14.4 | 0.00 | - | 0.001 | 1 | 0 | |||
| 16 Oct | 0.00 | 14.4 | 0.00 | - | 0.001 | 1 | 0 | |||
| 15 Oct | 0.00 | 14.4 | 0.00 | - | 0.001 | 1 | 1 | |||
| 14 Oct | 0.00 | 14.4 | 0.00 | - | 0.001 | 1 | 0 | |||
| 11 Oct | 0.00 | 14.4 | 0.00 | - | 0.001 | 1 | 0 | |||
| 10 Oct | 0.00 | 14.4 | 0.00 | - | 0.001 | 1 | 0 | |||
| 9 Oct | 0.00 | 14.4 | 14.40 | - | 0.001 | 1 | 1 | |||
| 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 265 expiring on 21NOV2024
Delta for 265 CE is -
Historical price for 265 CE is as follows
On 21 Nov NATURALGAS was trading at 0.00. The strike last trading price was 20.7, which was 11.55 higher than the previous day. The implied volatity was -, the open interest changed by -1194 which decreased total open position to 2783
On 20 Nov NATURALGAS was trading at 0.00. The strike last trading price was 9.15, which was 5.45 higher than the previous day. The implied volatity was 103.93, the open interest changed by 1568 which increased total open position to 4279
On 19 Nov NATURALGAS was trading at 0.00. The strike last trading price was 3.7, which was 1.05 higher than the previous day. The implied volatity was 87.85, the open interest changed by 756 which increased total open position to 2760
On 18 Nov NATURALGAS was trading at 0.00. The strike last trading price was 2.65, which was 0.60 higher than the previous day. The implied volatity was 89.31, the open interest changed by -70 which decreased total open position to 2016
On 14 Nov NATURALGAS was trading at 0.00. The strike last trading price was 2.05, which was -3.15 lower than the previous day. The implied volatity was 69.80, the open interest changed by -63 which decreased total open position to 2254
On 13 Nov NATURALGAS was trading at 0.00. The strike last trading price was 5.2, which was 0.90 higher than the previous day. The implied volatity was 72.62, the open interest changed by 312 which increased total open position to 2342
On 12 Nov NATURALGAS was trading at 0.00. The strike last trading price was 4.3, which was -1.20 lower than the previous day. The implied volatity was 69.69, the open interest changed by 617 which increased total open position to 2077
On 11 Nov NATURALGAS was trading at 0.00. The strike last trading price was 5.5, which was 3.65 higher than the previous day. The implied volatity was 71.40, the open interest changed by 1038 which increased total open position to 1538
On 8 Nov NATURALGAS was trading at 0.00. The strike last trading price was 1.85, which was -0.45 lower than the previous day. The implied volatity was 71.85, the open interest changed by 13 which increased total open position to 475
On 7 Nov NATURALGAS was trading at 0.00. The strike last trading price was 2.3, which was -1.15 lower than the previous day. The implied volatity was 71.05, the open interest changed by 27 which increased total open position to 482
On 6 Nov NATURALGAS was trading at 0.00. The strike last trading price was 3.45, which was 0.25 higher than the previous day. The implied volatity was 72.13, the open interest changed by 36 which increased total open position to 455
On 5 Nov NATURALGAS was trading at 0.00. The strike last trading price was 3.2, which was -1.35 lower than the previous day. The implied volatity was 76.01, the open interest changed by 133 which increased total open position to 435
On 4 Nov NATURALGAS was trading at 0.00. The strike last trading price was 4.55, which was 0.50 higher than the previous day. The implied volatity was 71.08, the open interest changed by -73 which decreased total open position to 303
On 1 Nov NATURALGAS was trading at 0.00. The strike last trading price was 4.05, which was -0.30 lower than the previous day. The implied volatity was 70.19, the open interest changed by -39 which decreased total open position to 376
On 31 Oct NATURALGAS was trading at 0.00. The strike last trading price was 4.35, which was -2.45 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 6.8, which was -0.95 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 7.75, which was 0.15 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 7.6, which was -8.90 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 16.5, which was 3.30 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 13.2, which was 5.80 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 7.4, 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 22 Oct NATURALGAS was trading at 0.00. The strike last trading price was 7.4, 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 21 Oct NATURALGAS was trading at 0.00. The strike last trading price was 7.4, which was -7.00 lower 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 14.4, 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 17 Oct NATURALGAS was trading at 0.00. The strike last trading price was 14.4, 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 14.4, 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 15 Oct NATURALGAS was trading at 0.00. The strike last trading price was 14.4, 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 14 Oct NATURALGAS was trading at 0.00. The strike last trading price was 14.4, 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 11 Oct NATURALGAS was trading at 0.00. The strike last trading price was 14.4, 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 10 Oct NATURALGAS was trading at 0.00. The strike last trading price was 14.4, 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 9 Oct NATURALGAS was trading at 0.00. The strike last trading price was 14.4, which was 14.40 higher 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 265 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 0.00 | 0.4 | -3.95 | - | 13.398 | -486 | 2,626 |
| 20 Nov | 0.00 | 4.35 | -7.95 | 103.93 | 101.956 | 3,765 | 4,236 |
| 19 Nov | 0.00 | 12.3 | -7.70 | 89.22 | 14.702 | 493 | 738 |
| 18 Nov | 0.00 | 20 | -7.00 | 94.19 | 1.077 | 194 | 256 |
| 14 Nov | 0.00 | 27 | 6.45 | 70.38 | 3.346 | -52 | 66 |
| 13 Nov | 0.00 | 20.55 | -2.65 | 73.74 | 0.959 | 9 | 109 |
| 12 Nov | 0.00 | 23.2 | -0.05 | 70.46 | 0.858 | 75 | 100 |
| 11 Nov | 0.00 | 23.25 | -19.45 | 74.21 | 0.003 | 1 | 25 |
| 8 Nov | 0.00 | 42.7 | 7.50 | 77.67 | 0.01 | 24 | 24 |
| 7 Nov | 0.00 | 35.2 | -0.50 | - | 0.001 | 24 | 0 |
| 6 Nov | 0.00 | 35.7 | 0.00 | 0.00 | 0.002 | 24 | 0 |
| 5 Nov | 0.00 | 35.7 | -3.20 | - | 0.002 | 24 | 24 |
| 4 Nov | 0.00 | 38.9 | 0.00 | 0.00 | 0.002 | 1 | 0 |
| 1 Nov | 0.00 | 38.9 | 0.00 | 0.00 | 0.002 | 1 | 0 |
| 31 Oct | 0.00 | 38.9 | 6.85 | - | 0.002 | 1 | 25 |
| 30 Oct | 0.00 | 32.05 | 0.40 | - | 0.024 | -7 | 24 |
| 29 Oct | 0.00 | 31.65 | -1.45 | - | 0.001 | 31 | 31 |
| 28 Oct | 0.00 | 33.1 | 12.15 | - | 0.048 | 9 | 0 |
| 25 Oct | 0.00 | 20.95 | 20.95 | - | 0.042 | 18 | 18 |
| 24 Oct | 0.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 0.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 0.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 0.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 0.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 0.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 0.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 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 265 expiring on 21NOV2024
Delta for 265 PE is -
Historical price for 265 PE is as follows
On 21 Nov NATURALGAS was trading at 0.00. The strike last trading price was 0.4, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by -486 which decreased total open position to 2626
On 20 Nov NATURALGAS was trading at 0.00. The strike last trading price was 4.35, which was -7.95 lower than the previous day. The implied volatity was 103.93, the open interest changed by 3765 which increased total open position to 4236
On 19 Nov NATURALGAS was trading at 0.00. The strike last trading price was 12.3, which was -7.70 lower than the previous day. The implied volatity was 89.22, the open interest changed by 493 which increased total open position to 738
On 18 Nov NATURALGAS was trading at 0.00. The strike last trading price was 20, which was -7.00 lower than the previous day. The implied volatity was 94.19, the open interest changed by 194 which increased total open position to 256
On 14 Nov NATURALGAS was trading at 0.00. The strike last trading price was 27, which was 6.45 higher than the previous day. The implied volatity was 70.38, the open interest changed by -52 which decreased total open position to 66
On 13 Nov NATURALGAS was trading at 0.00. The strike last trading price was 20.55, which was -2.65 lower than the previous day. The implied volatity was 73.74, the open interest changed by 9 which increased total open position to 109
On 12 Nov NATURALGAS was trading at 0.00. The strike last trading price was 23.2, which was -0.05 lower than the previous day. The implied volatity was 70.46, the open interest changed by 75 which increased total open position to 100
On 11 Nov NATURALGAS was trading at 0.00. The strike last trading price was 23.25, which was -19.45 lower than the previous day. The implied volatity was 74.21, the open interest changed by 1 which increased total open position to 25
On 8 Nov NATURALGAS was trading at 0.00. The strike last trading price was 42.7, which was 7.50 higher than the previous day. The implied volatity was 77.67, the open interest changed by 24 which increased total open position to 24
On 7 Nov NATURALGAS was trading at 0.00. The strike last trading price was 35.2, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 24 which increased total open position to 0
On 6 Nov NATURALGAS was trading at 0.00. The strike last trading price was 35.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 24 which increased total open position to 0
On 5 Nov NATURALGAS was trading at 0.00. The strike last trading price was 35.7, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by 24 which increased total open position to 24
On 4 Nov NATURALGAS was trading at 0.00. The strike last trading price was 38.9, 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 1 Nov NATURALGAS was trading at 0.00. The strike last trading price was 38.9, 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 38.9, which was 6.85 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 32.05, which was 0.40 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 31.65, which was -1.45 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 33.1, which was 12.15 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 20.95, which was 20.95 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 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 23 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 22 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 21 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 18 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 17 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 16 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 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
