NATURALGAS
Natural Gas
Historical option data for NATURALGAS
20 Dec 2024 11:40 PM IST
| NATURALGAS 23DEC2024 270 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 0.00 | 49.3 | 20.80 | - | 2.086 | -759 | 6,316 | |||
| 19 Dec | 0.00 | 28.5 | 8.50 | 73.16 | 3.317 | -554 | 7,089 | |||
| 18 Dec | 0.00 | 20 | 11.35 | 69.75 | 24.098 | -2,856 | 7,672 | |||
| 17 Dec | 0.00 | 8.65 | -3.75 | 66.45 | 79.762 | 2,901 | 12,133 | |||
| 16 Dec | 0.00 | 12.4 | -4.80 | 68.78 | 74.165 | 6,409 | 9,566 | |||
| 13 Dec | 0.00 | 17.2 | -15.90 | 68.20 | 8.416 | -217 | 3,248 | |||
| 12 Dec | 0.00 | 33.1 | 9.20 | 67.97 | 14.3 | -483 | 3,484 | |||
| 11 Dec | 0.00 | 23.9 | 12.10 | 68.48 | 36.195 | -2,389 | 4,212 | |||
| 10 Dec | 0.00 | 11.8 | -2.20 | 63.02 | 46.526 | 1,972 | 7,197 | |||
| 9 Dec | 0.00 | 14 | 2.95 | 62.07 | 43.109 | -545 | 5,405 | |||
| 6 Dec | 0.00 | 11.05 | 0.35 | 63.42 | 22.003 | 96 | 6,033 | |||
| 5 Dec | 0.00 | 10.7 | 0.00 | 63.91 | 31.282 | -950 | 6,080 | |||
| 4 Dec | 0.00 | 10.7 | -0.65 | 65.65 | 23.189 | -139 | 7,063 | |||
| 3 Dec | 0.00 | 11.35 | -8.50 | 66.40 | 30.83 | 5,707 | 7,557 | |||
| 2 Dec | 0.00 | 19.85 | -8.10 | 69.73 | 35.622 | 1,289 | 2,008 | |||
| 29 Nov | 0.00 | 27.95 | 3.20 | 72.15 | 8.105 | -417 | 739 | |||
| 28 Nov | 0.00 | 24.75 | 3.90 | 71.64 | 15.238 | 262 | 1,283 | |||
| 27 Nov | 0.00 | 20.85 | -12.85 | 69.66 | 6.126 | 692 | 1,055 | |||
| 26 Nov | 0.00 | 33.7 | -2.85 | 74.60 | 0.448 | 21 | 364 | |||
| 25 Nov | 0.00 | 36.55 | 9.65 | 76.08 | 2.095 | -192 | 353 | |||
| 22 Nov | 0.00 | 26.9 | -8.10 | 70.47 | 7.071 | 331 | 642 | |||
| 21 Nov | 0.00 | 35 | 1.65 | 69.72 | 1.924 | 112 | 315 | |||
| 20 Nov | 0.00 | 33.35 | 7.15 | 71.62 | 0.486 | 56 | 212 | |||
| 19 Nov | 0.00 | 26.2 | 5.70 | 69.31 | 0.366 | 59 | 162 | |||
| 18 Nov | 0.00 | 20.5 | 3.60 | 65.17 | 0.12 | 64 | 103 | |||
| 14 Nov | 0.00 | 16.9 | -1.45 | 58.76 | 0.012 | 9 | 37 | |||
| 13 Nov | 0.00 | 18.35 | 0.35 | 52.71 | 0.001 | 1 | 28 | |||
| 12 Nov | 0.00 | 18 | -1.15 | 57.66 | 0.015 | 16 | 27 | |||
| 11 Nov | 0.00 | 19.15 | 5.65 | 58.50 | 0.01 | 9 | 11 | |||
| 8 Nov | 0.00 | 13.5 | 6.50 | 63.99 | 0.002 | 1 | 2 | |||
|
|
||||||||||
| 7 Nov | 0.00 | 7 | -13.65 | 41.86 | 0.001 | 1 | 1 | |||
| 6 Nov | 0.00 | 20.65 | 0.00 | 0.00 | 0.002 | 1 | 0 | |||
| 5 Nov | 0.00 | 20.65 | 0.00 | 0.00 | 0.002 | 1 | 0 | |||
| 4 Nov | 0.00 | 20.65 | 0.00 | 0.00 | 0.002 | 1 | 0 | |||
| 31 Oct | 0.00 | 20.65 | - | 0.002 | 1 | 1 | ||||
For Natural Gas - strike price 270 expiring on 23DEC2024
Delta for 270 CE is -
Historical price for 270 CE is as follows
On 20 Dec NATURALGAS was trading at 0.00. The strike last trading price was 49.3, which was 20.80 higher than the previous day. The implied volatity was -, the open interest changed by -759 which decreased total open position to 6316
On 19 Dec NATURALGAS was trading at 0.00. The strike last trading price was 28.5, which was 8.50 higher than the previous day. The implied volatity was 73.16, the open interest changed by -554 which decreased total open position to 7089
On 18 Dec NATURALGAS was trading at 0.00. The strike last trading price was 20, which was 11.35 higher than the previous day. The implied volatity was 69.75, the open interest changed by -2856 which decreased total open position to 7672
On 17 Dec NATURALGAS was trading at 0.00. The strike last trading price was 8.65, which was -3.75 lower than the previous day. The implied volatity was 66.45, the open interest changed by 2901 which increased total open position to 12133
On 16 Dec NATURALGAS was trading at 0.00. The strike last trading price was 12.4, which was -4.80 lower than the previous day. The implied volatity was 68.78, the open interest changed by 6409 which increased total open position to 9566
On 13 Dec NATURALGAS was trading at 0.00. The strike last trading price was 17.2, which was -15.90 lower than the previous day. The implied volatity was 68.20, the open interest changed by -217 which decreased total open position to 3248
On 12 Dec NATURALGAS was trading at 0.00. The strike last trading price was 33.1, which was 9.20 higher than the previous day. The implied volatity was 67.97, the open interest changed by -483 which decreased total open position to 3484
On 11 Dec NATURALGAS was trading at 0.00. The strike last trading price was 23.9, which was 12.10 higher than the previous day. The implied volatity was 68.48, the open interest changed by -2389 which decreased total open position to 4212
On 10 Dec NATURALGAS was trading at 0.00. The strike last trading price was 11.8, which was -2.20 lower than the previous day. The implied volatity was 63.02, the open interest changed by 1972 which increased total open position to 7197
On 9 Dec NATURALGAS was trading at 0.00. The strike last trading price was 14, which was 2.95 higher than the previous day. The implied volatity was 62.07, the open interest changed by -545 which decreased total open position to 5405
On 6 Dec NATURALGAS was trading at 0.00. The strike last trading price was 11.05, which was 0.35 higher than the previous day. The implied volatity was 63.42, the open interest changed by 96 which increased total open position to 6033
On 5 Dec NATURALGAS was trading at 0.00. The strike last trading price was 10.7, which was 0.00 lower than the previous day. The implied volatity was 63.91, the open interest changed by -950 which decreased total open position to 6080
On 4 Dec NATURALGAS was trading at 0.00. The strike last trading price was 10.7, which was -0.65 lower than the previous day. The implied volatity was 65.65, the open interest changed by -139 which decreased total open position to 7063
On 3 Dec NATURALGAS was trading at 0.00. The strike last trading price was 11.35, which was -8.50 lower than the previous day. The implied volatity was 66.40, the open interest changed by 5707 which increased total open position to 7557
On 2 Dec NATURALGAS was trading at 0.00. The strike last trading price was 19.85, which was -8.10 lower than the previous day. The implied volatity was 69.73, the open interest changed by 1289 which increased total open position to 2008
On 29 Nov NATURALGAS was trading at 0.00. The strike last trading price was 27.95, which was 3.20 higher than the previous day. The implied volatity was 72.15, the open interest changed by -417 which decreased total open position to 739
On 28 Nov NATURALGAS was trading at 0.00. The strike last trading price was 24.75, which was 3.90 higher than the previous day. The implied volatity was 71.64, the open interest changed by 262 which increased total open position to 1283
On 27 Nov NATURALGAS was trading at 0.00. The strike last trading price was 20.85, which was -12.85 lower than the previous day. The implied volatity was 69.66, the open interest changed by 692 which increased total open position to 1055
On 26 Nov NATURALGAS was trading at 0.00. The strike last trading price was 33.7, which was -2.85 lower than the previous day. The implied volatity was 74.60, the open interest changed by 21 which increased total open position to 364
On 25 Nov NATURALGAS was trading at 0.00. The strike last trading price was 36.55, which was 9.65 higher than the previous day. The implied volatity was 76.08, the open interest changed by -192 which decreased total open position to 353
On 22 Nov NATURALGAS was trading at 0.00. The strike last trading price was 26.9, which was -8.10 lower than the previous day. The implied volatity was 70.47, the open interest changed by 331 which increased total open position to 642
On 21 Nov NATURALGAS was trading at 0.00. The strike last trading price was 35, which was 1.65 higher than the previous day. The implied volatity was 69.72, the open interest changed by 112 which increased total open position to 315
On 20 Nov NATURALGAS was trading at 0.00. The strike last trading price was 33.35, which was 7.15 higher than the previous day. The implied volatity was 71.62, the open interest changed by 56 which increased total open position to 212
On 19 Nov NATURALGAS was trading at 0.00. The strike last trading price was 26.2, which was 5.70 higher than the previous day. The implied volatity was 69.31, the open interest changed by 59 which increased total open position to 162
On 18 Nov NATURALGAS was trading at 0.00. The strike last trading price was 20.5, which was 3.60 higher than the previous day. The implied volatity was 65.17, the open interest changed by 64 which increased total open position to 103
On 14 Nov NATURALGAS was trading at 0.00. The strike last trading price was 16.9, which was -1.45 lower than the previous day. The implied volatity was 58.76, the open interest changed by 9 which increased total open position to 37
On 13 Nov NATURALGAS was trading at 0.00. The strike last trading price was 18.35, which was 0.35 higher than the previous day. The implied volatity was 52.71, the open interest changed by 1 which increased total open position to 28
On 12 Nov NATURALGAS was trading at 0.00. The strike last trading price was 18, which was -1.15 lower than the previous day. The implied volatity was 57.66, the open interest changed by 16 which increased total open position to 27
On 11 Nov NATURALGAS was trading at 0.00. The strike last trading price was 19.15, which was 5.65 higher than the previous day. The implied volatity was 58.50, the open interest changed by 9 which increased total open position to 11
On 8 Nov NATURALGAS was trading at 0.00. The strike last trading price was 13.5, which was 6.50 higher than the previous day. The implied volatity was 63.99, the open interest changed by 1 which increased total open position to 2
On 7 Nov NATURALGAS was trading at 0.00. The strike last trading price was 7, which was -13.65 lower than the previous day. The implied volatity was 41.86, 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 20.65, 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 20.65, 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 20.65, 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 20.65, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| NATURALGAS 23DEC2024 270 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 0.00 | 0.2 | -1.05 | - | 21.065 | -443 | 8,612 |
| 19 Dec | 0.00 | 1.25 | -2.20 | 74.02 | 32.804 | -52 | 9,228 |
| 18 Dec | 0.00 | 3.45 | -6.55 | 72.17 | 62.81 | 3,545 | 10,590 |
| 17 Dec | 0.00 | 10 | 1.30 | 66.09 | 79.262 | 557 | 7,574 |
| 16 Dec | 0.00 | 8.7 | -0.05 | 68.12 | 71.575 | 3,286 | 7,774 |
| 13 Dec | 0.00 | 8.75 | 4.80 | 68.06 | 32.653 | -5,443 | 5,009 |
| 12 Dec | 0.00 | 3.95 | -3.15 | 70.51 | 37.527 | 1,851 | 10,808 |
| 11 Dec | 0.00 | 7.1 | -6.90 | 68.48 | 47.276 | 5,772 | 9,267 |
| 10 Dec | 0.00 | 14 | 1.55 | 63.02 | 30.934 | 420 | 3,721 |
| 9 Dec | 0.00 | 12.45 | -6.40 | 61.84 | 40.928 | 1,874 | 3,738 |
| 6 Dec | 0.00 | 18.85 | -1.75 | 63.42 | 5.609 | -76 | 2,042 |
| 5 Dec | 0.00 | 20.6 | -1.65 | 64.35 | 12.638 | -486 | 2,188 |
| 4 Dec | 0.00 | 22.25 | -0.65 | 65.01 | 6.11 | -1,034 | 2,757 |
| 3 Dec | 0.00 | 22.9 | 6.25 | 66.61 | 23.161 | 1,021 | 4,017 |
| 2 Dec | 0.00 | 16.65 | 2.25 | 69.73 | 28.286 | 796 | 3,178 |
| 29 Nov | 0.00 | 14.4 | -2.45 | 71.97 | 14.426 | 249 | 2,604 |
| 28 Nov | 0.00 | 16.85 | -2.50 | 71.64 | 16.098 | 783 | 2,670 |
| 27 Nov | 0.00 | 19.35 | 4.90 | 69.31 | 14.457 | 118 | 1,928 |
| 26 Nov | 0.00 | 14.45 | 0.60 | 75.24 | 11.686 | 407 | 1,870 |
| 25 Nov | 0.00 | 13.85 | -4.95 | 75.04 | 14.267 | 411 | 1,707 |
| 22 Nov | 0.00 | 18.8 | 4.50 | 71.10 | 25.975 | -623 | 1,393 |
| 21 Nov | 0.00 | 14.3 | -2.30 | 70.04 | 12.407 | 1,622 | 2,197 |
| 20 Nov | 0.00 | 16.6 | -3.50 | 72.09 | 1.726 | 274 | 605 |
| 19 Nov | 0.00 | 20.1 | -2.90 | 68.88 | 0.574 | 321 | 340 |
| 18 Nov | 0.00 | 23 | -1.90 | 65.47 | 0.047 | 15 | 19 |
| 14 Nov | 0.00 | 24.9 | 2.85 | 60.22 | 0.002 | 3 | 3 |
| 13 Nov | 0.00 | 22.05 | 0.00 | 0.00 | 0.001 | 1 | 0 |
| 12 Nov | 0.00 | 22.05 | 22.05 | 53.58 | 0.001 | 1 | 1 |
| 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 270 expiring on 23DEC2024
Delta for 270 PE is -
Historical price for 270 PE is as follows
On 20 Dec NATURALGAS was trading at 0.00. The strike last trading price was 0.2, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by -443 which decreased total open position to 8612
On 19 Dec NATURALGAS was trading at 0.00. The strike last trading price was 1.25, which was -2.20 lower than the previous day. The implied volatity was 74.02, the open interest changed by -52 which decreased total open position to 9228
On 18 Dec NATURALGAS was trading at 0.00. The strike last trading price was 3.45, which was -6.55 lower than the previous day. The implied volatity was 72.17, the open interest changed by 3545 which increased total open position to 10590
On 17 Dec NATURALGAS was trading at 0.00. The strike last trading price was 10, which was 1.30 higher than the previous day. The implied volatity was 66.09, the open interest changed by 557 which increased total open position to 7574
On 16 Dec NATURALGAS was trading at 0.00. The strike last trading price was 8.7, which was -0.05 lower than the previous day. The implied volatity was 68.12, the open interest changed by 3286 which increased total open position to 7774
On 13 Dec NATURALGAS was trading at 0.00. The strike last trading price was 8.75, which was 4.80 higher than the previous day. The implied volatity was 68.06, the open interest changed by -5443 which decreased total open position to 5009
On 12 Dec NATURALGAS was trading at 0.00. The strike last trading price was 3.95, which was -3.15 lower than the previous day. The implied volatity was 70.51, the open interest changed by 1851 which increased total open position to 10808
On 11 Dec NATURALGAS was trading at 0.00. The strike last trading price was 7.1, which was -6.90 lower than the previous day. The implied volatity was 68.48, the open interest changed by 5772 which increased total open position to 9267
On 10 Dec NATURALGAS was trading at 0.00. The strike last trading price was 14, which was 1.55 higher than the previous day. The implied volatity was 63.02, the open interest changed by 420 which increased total open position to 3721
On 9 Dec NATURALGAS was trading at 0.00. The strike last trading price was 12.45, which was -6.40 lower than the previous day. The implied volatity was 61.84, the open interest changed by 1874 which increased total open position to 3738
On 6 Dec NATURALGAS was trading at 0.00. The strike last trading price was 18.85, which was -1.75 lower than the previous day. The implied volatity was 63.42, the open interest changed by -76 which decreased total open position to 2042
On 5 Dec NATURALGAS was trading at 0.00. The strike last trading price was 20.6, which was -1.65 lower than the previous day. The implied volatity was 64.35, the open interest changed by -486 which decreased total open position to 2188
On 4 Dec NATURALGAS was trading at 0.00. The strike last trading price was 22.25, which was -0.65 lower than the previous day. The implied volatity was 65.01, the open interest changed by -1034 which decreased total open position to 2757
On 3 Dec NATURALGAS was trading at 0.00. The strike last trading price was 22.9, which was 6.25 higher than the previous day. The implied volatity was 66.61, the open interest changed by 1021 which increased total open position to 4017
On 2 Dec NATURALGAS was trading at 0.00. The strike last trading price was 16.65, which was 2.25 higher than the previous day. The implied volatity was 69.73, the open interest changed by 796 which increased total open position to 3178
On 29 Nov NATURALGAS was trading at 0.00. The strike last trading price was 14.4, which was -2.45 lower than the previous day. The implied volatity was 71.97, the open interest changed by 249 which increased total open position to 2604
On 28 Nov NATURALGAS was trading at 0.00. The strike last trading price was 16.85, which was -2.50 lower than the previous day. The implied volatity was 71.64, the open interest changed by 783 which increased total open position to 2670
On 27 Nov NATURALGAS was trading at 0.00. The strike last trading price was 19.35, which was 4.90 higher than the previous day. The implied volatity was 69.31, the open interest changed by 118 which increased total open position to 1928
On 26 Nov NATURALGAS was trading at 0.00. The strike last trading price was 14.45, which was 0.60 higher than the previous day. The implied volatity was 75.24, the open interest changed by 407 which increased total open position to 1870
On 25 Nov NATURALGAS was trading at 0.00. The strike last trading price was 13.85, which was -4.95 lower than the previous day. The implied volatity was 75.04, the open interest changed by 411 which increased total open position to 1707
On 22 Nov NATURALGAS was trading at 0.00. The strike last trading price was 18.8, which was 4.50 higher than the previous day. The implied volatity was 71.10, the open interest changed by -623 which decreased total open position to 1393
On 21 Nov NATURALGAS was trading at 0.00. The strike last trading price was 14.3, which was -2.30 lower than the previous day. The implied volatity was 70.04, the open interest changed by 1622 which increased total open position to 2197
On 20 Nov NATURALGAS was trading at 0.00. The strike last trading price was 16.6, which was -3.50 lower than the previous day. The implied volatity was 72.09, the open interest changed by 274 which increased total open position to 605
On 19 Nov NATURALGAS was trading at 0.00. The strike last trading price was 20.1, which was -2.90 lower than the previous day. The implied volatity was 68.88, the open interest changed by 321 which increased total open position to 340
On 18 Nov NATURALGAS was trading at 0.00. The strike last trading price was 23, which was -1.90 lower than the previous day. The implied volatity was 65.47, the open interest changed by 15 which increased total open position to 19
On 14 Nov NATURALGAS was trading at 0.00. The strike last trading price was 24.9, which was 2.85 higher than the previous day. The implied volatity was 60.22, the open interest changed by 3 which increased total open position to 3
On 13 Nov NATURALGAS was trading at 0.00. The strike last trading price was 22.05, 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 22.05, which was 22.05 higher than the previous day. The implied volatity was 53.58, the open interest changed by 1 which increased total open position to 1
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
