NATURALGAS
Natural Gas
Historical option data for NATURALGAS
13 May 2026 09:42 AM IST
| NATURALGAS 22-May-2026 (9d) 270 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.54
Vega: 0.18
Theta: -0.52
Gamma: 0.02
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 13 May | 271.20 | 10.8 | 0.35 (3.35%) | 57.55 | 3,231 | -119 | 11,364 | |||||||||
| 12 May | 272.00 | 11.2 | 0.75 (7.18%) | 56.2 | 57,673 | -416 | 11,483 | |||||||||
| 11 May | 278.00 | 14.9 | 0 (0.00%) | 54.34 | 1,26,240 | -472 | 11,899 | |||||||||
| 8 May | 260.50 | 6.55 | -0.6 (-8.39%) | 50.91 | 1,07,107 | 3,875 | 12,371 | |||||||||
| 7 May | 263.00 | 8.5 | -0.35 (-3.95%) | 53.75 | 74,604 | -5,145 | 8,579 | |||||||||
| 6 May | 258.60 | 7.1 | 0 (0.00%) | 53.76 | 69,858 | 3,898 | 13,724 | |||||||||
| 5 May | 267.00 | 11 | -0.15 (-1.35%) | 53.49 | 1,14,823 | 2,496 | 9,826 | |||||||||
| 4 May | 274.50 | 15.5 | 0.05 (0.32%) | 54.12 | 1,16,871 | -134 | 7,330 | |||||||||
| 3 May | 264.10 | 10.6 | -0.35 (-3.20%) | 52 | 59,419 | 1,123 | 7,464 | |||||||||
| 2 May | 264.10 | 10.6 | -0.35 (-3.20%) | 52 | 59,419 | 1,123 | 7,464 | |||||||||
| 1 May | 264.10 | 10.6 | -0.35 (-3.20%) | 51.97 | 59,419 | 1,123 | 7,464 | |||||||||
| 30 Apr | 263.60 | 10.95 | 0.25 (2.34%) | 53.02 | 53,259 | -3,745 | 6,341 | |||||||||
| 29 Apr | 252.20 | 6.55 | 0 (0.00%) | 51.97 | 31,493 | 3,043 | 10,086 | |||||||||
| 28 Apr | 257.30 | 8.6 | -0.25 (-2.82%) | 51.88 | 32,973 | 2,057 | 7,043 | |||||||||
| 27 Apr | 242.80 | 10.8 | -0.05 (-0.46%) | 52.64 | 39,869 | -500 | 4,986 | |||||||||
| 24 Apr | 239.20 | 9.25 | 0.1 (1.09%) | 52.7 | 24,187 | -24 | 5,485 | |||||||||
| 23 Apr | 243.80 | 10.15 | -0.1 (-0.98%) | 49.89 | 17,124 | 3,520 | 5,509 | |||||||||
| 22 Apr | 255.40 | 15.3 | 0 (0.00%) | 49.23 | 5,115 | 330 | 1,989 | |||||||||
| 21 Apr | 252.10 | 14 | -0.05 (-0.36%) | 48.08 | 4,047 | 323 | 1,659 | |||||||||
| 20 Apr | 251.70 | 14.7 | 0.1 (0.68%) | 50.65 | 3,465 | 635 | 1,336 | |||||||||
|
|
||||||||||||||||
| 17 Apr | 250.60 | 15 | 0.1 (0.67%) | 52.35 | 1,674 | 223 | 701 | |||||||||
| 16 Apr | 246.80 | 15 | 0.1 (0.67%) | 55.38 | 919 | 45 | 478 | |||||||||
| 15 Apr | 245.10 | 15.15 | 0.2 (1.34%) | 56.63 | 422 | 82 | 433 | |||||||||
| 14 Apr | 243.20 | 14.7 | -0.2 (-1.34%) | 56.18 | 637 | 247 | 351 | |||||||||
| 13 Apr | 247.60 | 17.25 | -0.15 (-0.86%) | 56.24 | 128 | 71 | 104 | |||||||||
| 10 Apr | 248.70 | 17.5 | -0.55 (-3.05%) | 54.35 | 37 | 11 | 33 | |||||||||
| 9 Apr | 250.20 | 19 | -0.25 (-1.30%) | 58.25 | 40 | 15 | 22 | |||||||||
| 8 Apr | 254.40 | 21.7 | -1.25 (-5.45%) | 60.7 | 9 | 4 | 7 | |||||||||
| 7 Apr | 269.70 | 32.05 | 2.6 (8.83%) | 65.07 | 4 | 3 | 3 | |||||||||
| 6 Apr | 265.80 | 28.2 | 0 (0.00%) | - | 1 | 1 | 1 | |||||||||
| 2 Apr | 263.80 | 28.2 | 0 (0.00%) | 60.32 | 1 | 1 | 1 | |||||||||
| 1 Apr | 265.70 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 31 Mar | 274.70 | 0 | - | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 274.70 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 291.10 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 26 Mar | 282.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 277.70 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 276.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 272.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 288.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 294.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 282.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 280.70 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 278.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 292.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 297.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 296.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 276.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 292.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 294.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 274.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 270.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 3 Mar | 289.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 271.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 262.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 257.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 264.50 | - | - | - | 0 | 0 | 0 | |||||||||
For Natural Gas - strike price 270 expiring on 22MAY2026
Delta for 270 CE is 0.54
Historical price for 270 CE is as follows
On 13 May NATURALGAS was trading at 271.20. The strike last trading price was 10.8, which was 0.35 higher than the previous day. The implied volatity was 57.55, the open interest changed by -119 which decreased total open position to 11364
On 12 May NATURALGAS was trading at 272.00. The strike last trading price was 11.2, which was 0.75 higher than the previous day. The implied volatity was 56.2, the open interest changed by -416 which decreased total open position to 11483
On 11 May NATURALGAS was trading at 278.00. The strike last trading price was 14.9, which was 0 lower than the previous day. The implied volatity was 54.34, the open interest changed by -472 which decreased total open position to 11899
On 8 May NATURALGAS was trading at 260.50. The strike last trading price was 6.55, which was -0.6 lower than the previous day. The implied volatity was 50.91, the open interest changed by 3875 which increased total open position to 12371
On 7 May NATURALGAS was trading at 263.00. The strike last trading price was 8.5, which was -0.35 lower than the previous day. The implied volatity was 53.75, the open interest changed by -5145 which decreased total open position to 8579
On 6 May NATURALGAS was trading at 258.60. The strike last trading price was 7.1, which was 0 lower than the previous day. The implied volatity was 53.76, the open interest changed by 3898 which increased total open position to 13724
On 5 May NATURALGAS was trading at 267.00. The strike last trading price was 11, which was -0.15 lower than the previous day. The implied volatity was 53.49, the open interest changed by 2496 which increased total open position to 9826
On 4 May NATURALGAS was trading at 274.50. The strike last trading price was 15.5, which was 0.05 higher than the previous day. The implied volatity was 54.12, the open interest changed by -134 which decreased total open position to 7330
On 3 May NATURALGAS was trading at 264.10. The strike last trading price was 10.6, which was -0.35 lower than the previous day. The implied volatity was 52, the open interest changed by 1123 which increased total open position to 7464
On 2 May NATURALGAS was trading at 264.10. The strike last trading price was 10.6, which was -0.35 lower than the previous day. The implied volatity was 52, the open interest changed by 1123 which increased total open position to 7464
On 1 May NATURALGAS was trading at 264.10. The strike last trading price was 10.6, which was -0.35 lower than the previous day. The implied volatity was 51.97, the open interest changed by 1123 which increased total open position to 7464
On 30 Apr NATURALGAS was trading at 263.60. The strike last trading price was 10.95, which was 0.25 higher than the previous day. The implied volatity was 53.02, the open interest changed by -3745 which decreased total open position to 6341
On 29 Apr NATURALGAS was trading at 252.20. The strike last trading price was 6.55, which was 0 lower than the previous day. The implied volatity was 51.97, the open interest changed by 3043 which increased total open position to 10086
On 28 Apr NATURALGAS was trading at 257.30. The strike last trading price was 8.6, which was -0.25 lower than the previous day. The implied volatity was 51.88, the open interest changed by 2057 which increased total open position to 7043
On 27 Apr NATURALGAS was trading at 242.80. The strike last trading price was 10.8, which was -0.05 lower than the previous day. The implied volatity was 52.64, the open interest changed by -500 which decreased total open position to 4986
On 24 Apr NATURALGAS was trading at 239.20. The strike last trading price was 9.25, which was 0.1 higher than the previous day. The implied volatity was 52.7, the open interest changed by -24 which decreased total open position to 5485
On 23 Apr NATURALGAS was trading at 243.80. The strike last trading price was 10.15, which was -0.1 lower than the previous day. The implied volatity was 49.89, the open interest changed by 3520 which increased total open position to 5509
On 22 Apr NATURALGAS was trading at 255.40. The strike last trading price was 15.3, which was 0 lower than the previous day. The implied volatity was 49.23, the open interest changed by 330 which increased total open position to 1989
On 21 Apr NATURALGAS was trading at 252.10. The strike last trading price was 14, which was -0.05 lower than the previous day. The implied volatity was 48.08, the open interest changed by 323 which increased total open position to 1659
On 20 Apr NATURALGAS was trading at 251.70. The strike last trading price was 14.7, which was 0.1 higher than the previous day. The implied volatity was 50.65, the open interest changed by 635 which increased total open position to 1336
On 17 Apr NATURALGAS was trading at 250.60. The strike last trading price was 15, which was 0.1 higher than the previous day. The implied volatity was 52.35, the open interest changed by 223 which increased total open position to 701
On 16 Apr NATURALGAS was trading at 246.80. The strike last trading price was 15, which was 0.1 higher than the previous day. The implied volatity was 55.38, the open interest changed by 45 which increased total open position to 478
On 15 Apr NATURALGAS was trading at 245.10. The strike last trading price was 15.15, which was 0.2 higher than the previous day. The implied volatity was 56.63, the open interest changed by 82 which increased total open position to 433
On 14 Apr NATURALGAS was trading at 243.20. The strike last trading price was 14.7, which was -0.2 lower than the previous day. The implied volatity was 56.18, the open interest changed by 247 which increased total open position to 351
On 13 Apr NATURALGAS was trading at 247.60. The strike last trading price was 17.25, which was -0.15 lower than the previous day. The implied volatity was 56.24, the open interest changed by 71 which increased total open position to 104
On 10 Apr NATURALGAS was trading at 248.70. The strike last trading price was 17.5, which was -0.55 lower than the previous day. The implied volatity was 54.35, the open interest changed by 11 which increased total open position to 33
On 9 Apr NATURALGAS was trading at 250.20. The strike last trading price was 19, which was -0.25 lower than the previous day. The implied volatity was 58.25, the open interest changed by 15 which increased total open position to 22
On 8 Apr NATURALGAS was trading at 254.40. The strike last trading price was 21.7, which was -1.25 lower than the previous day. The implied volatity was 60.7, the open interest changed by 4 which increased total open position to 7
On 7 Apr NATURALGAS was trading at 269.70. The strike last trading price was 32.05, which was 2.6 higher than the previous day. The implied volatity was 65.07, the open interest changed by 3 which increased total open position to 3
On 6 Apr NATURALGAS was trading at 265.80. The strike last trading price was 28.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 2 Apr NATURALGAS was trading at 263.80. The strike last trading price was 28.2, which was 0 lower than the previous day. The implied volatity was 60.32, the open interest changed by 1 which increased total open position to 1
On 1 Apr NATURALGAS was trading at 265.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Mar NATURALGAS was trading at 274.70. 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
On 30 Mar NATURALGAS was trading at 274.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Mar NATURALGAS was trading at 291.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Mar NATURALGAS was trading at 282.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Mar NATURALGAS was trading at 277.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Mar NATURALGAS was trading at 276.90. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Mar NATURALGAS was trading at 272.60. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Mar NATURALGAS was trading at 288.60. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Mar NATURALGAS was trading at 294.90. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Mar NATURALGAS was trading at 282.30. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Mar NATURALGAS was trading at 280.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Mar NATURALGAS was trading at 278.70. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar NATURALGAS was trading at 292.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar NATURALGAS was trading at 297.60. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar NATURALGAS was trading at 296.10. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Mar NATURALGAS was trading at 276.20. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Mar NATURALGAS was trading at 292.10. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Mar NATURALGAS was trading at 294.20. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Mar NATURALGAS was trading at 274.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar NATURALGAS was trading at 270.90. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Mar NATURALGAS was trading at 289.30. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Mar NATURALGAS was trading at 271.90. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Feb NATURALGAS was trading at 262.30. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Feb NATURALGAS was trading at 257.20. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Feb NATURALGAS was trading at 264.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| NATURALGAS 22-May-2026 (9d) 270 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.46
Vega: 0.18
Theta: -0.52
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 13 May | 271.20 | 9.7 | -0.1 (-1.02%) | 58.11 | 3,213 | 331 | 6,950 |
| 12 May | 272.00 | 9.05 | -0.75 (-7.65%) | 55.37 | 99,462 | -6,999 | 6,619 |
| 11 May | 278.00 | 7.2 | -0.3 (-4.00%) | 55.98 | 1,04,555 | 10,249 | 13,618 |
| 8 May | 260.50 | 16.2 | 0.15 (0.93%) | 51.68 | 48,411 | -893 | 3,369 |
| 7 May | 263.00 | 15.3 | 0.3 (2.00%) | 52.8 | 18,308 | -227 | 4,262 |
| 6 May | 258.60 | 18.5 | -0.25 (-1.33%) | 53.76 | 21,465 | -1,022 | 4,489 |
| 5 May | 267.00 | 14.3 | 0.05 (0.35%) | 54.79 | 1,01,267 | -3,201 | 5,511 |
| 4 May | 274.50 | 10.85 | -0.25 (-2.25%) | 53.49 | 1,05,120 | 6,079 | 8,712 |
| 3 May | 264.10 | 16.15 | -0.4 (-2.42%) | 50.61 | 19,576 | -40 | 2,633 |
| 2 May | 264.10 | 16.15 | -0.4 (-2.42%) | 50.61 | 19,576 | -40 | 2,633 |
| 1 May | 264.10 | 16.15 | -0.4 (-2.42%) | 50.58 | 19,576 | -40 | 2,633 |
| 30 Apr | 263.60 | 17.2 | -0.55 (-3.10%) | 52.44 | 7,058 | 368 | 2,673 |
| 29 Apr | 252.20 | 24.1 | -0.25 (-1.03%) | 50.88 | 2,218 | 17 | 2,305 |
| 28 Apr | 257.30 | 21.6 | 0.25 (1.17%) | 53.06 | 7,676 | -188 | 2,288 |
| 27 Apr | 242.80 | 19.3 | -0.05 (-0.26%) | 52.64 | 13,225 | 153 | 2,484 |
| 24 Apr | 239.20 | 23.7 | -0.05 (-0.21%) | 53.25 | 4,213 | -23 | 2,331 |
| 23 Apr | 243.80 | 20.8 | 0.5 (2.46%) | 49.72 | 9,150 | 665 | 2,354 |
| 22 Apr | 255.40 | 15.35 | 0.2 (1.32%) | 49.71 | 5,813 | 615 | 1,689 |
| 21 Apr | 252.10 | 16.05 | -0.25 (-1.53%) | 47.6 | 2,191 | 498 | 1,074 |
| 20 Apr | 251.70 | 17.85 | 0.05 (0.28%) | 51.44 | 2,171 | 419 | 576 |
| 17 Apr | 250.60 | 19.75 | 0.05 (0.25%) | 51.89 | 554 | 51 | 157 |
| 16 Apr | 246.80 | 22.2 | -0.55 (-2.42%) | 54.47 | 203 | 39 | 100 |
| 15 Apr | 245.10 | 24 | -0.3 (-1.23%) | 57.38 | 83 | 8 | 71 |
| 14 Apr | 243.20 | 24.6 | -0.15 (-0.61%) | 56.48 | 59 | -8 | 63 |
| 13 Apr | 247.60 | 22.5 | 0.8 (3.69%) | 56.96 | 60 | 30 | 71 |
| 10 Apr | 248.70 | 22.35 | -0.45 (-1.97%) | 55.04 | 68 | -8 | 41 |
| 9 Apr | 250.20 | 22.95 | -0.3 (-1.29%) | 55.64 | 18 | 6 | 49 |
| 8 Apr | 254.40 | 23.85 | 1.15 (5.07%) | 61.37 | 29 | 1 | 43 |
| 7 Apr | 269.70 | 19 | -0.55 (-2.81%) | 64.14 | 40 | 42 | 42 |
| 6 Apr | 265.80 | 22 | -0.45 (-2.00%) | - | 2 | 0 | 5 |
| 2 Apr | 263.80 | 22 | -0.45 (-2.00%) | 63.07 | 2 | 0 | 5 |
| 1 Apr | 265.70 | 19.75 | -2.05 (-9.40%) | 58.38 | 7 | 5 | 5 |
| 31 Mar | 274.70 | 0 | - | - | 0 | 0 | 0 |
| 30 Mar | 274.70 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 27 Mar | 291.10 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 26 Mar | 282.00 | - | - | - | 0 | 0 | 0 |
| 25 Mar | 277.70 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 24 Mar | 276.90 | - | - | - | 0 | 0 | 0 |
| 23 Mar | 272.60 | - | - | - | 0 | 0 | 0 |
| 20 Mar | 288.60 | - | - | - | 0 | 0 | 0 |
| 19 Mar | 294.90 | - | - | - | 0 | 0 | 0 |
| 18 Mar | 282.30 | - | - | - | 0 | 0 | 0 |
| 17 Mar | 280.70 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 16 Mar | 278.70 | - | - | - | 0 | 0 | 0 |
| 13 Mar | 292.40 | - | - | - | 0 | 0 | 0 |
| 12 Mar | 297.60 | - | - | - | 0 | 0 | 0 |
| 11 Mar | 296.10 | - | - | - | 0 | 0 | 0 |
| 10 Mar | 276.20 | - | - | - | 0 | 0 | 0 |
| 9 Mar | 292.10 | - | - | - | 0 | 0 | 0 |
| 6 Mar | 294.20 | - | - | - | 0 | 0 | 0 |
| 5 Mar | 274.00 | - | - | - | 0 | 0 | 0 |
| 4 Mar | 270.90 | - | - | - | 0 | 0 | 0 |
| 3 Mar | 289.30 | - | - | - | 0 | 0 | 0 |
| 2 Mar | 271.90 | - | - | - | 0 | 0 | 0 |
| 27 Feb | 262.30 | - | - | - | 0 | 0 | 0 |
| 26 Feb | 257.20 | - | - | - | 0 | 0 | 0 |
| 25 Feb | 264.50 | - | - | - | 0 | 0 | 0 |
For Natural Gas - strike price 270 expiring on 22MAY2026
Delta for 270 PE is -0.46
Historical price for 270 PE is as follows
On 13 May NATURALGAS was trading at 271.20. The strike last trading price was 9.7, which was -0.1 lower than the previous day. The implied volatity was 58.11, the open interest changed by 331 which increased total open position to 6950
On 12 May NATURALGAS was trading at 272.00. The strike last trading price was 9.05, which was -0.75 lower than the previous day. The implied volatity was 55.37, the open interest changed by -6999 which decreased total open position to 6619
On 11 May NATURALGAS was trading at 278.00. The strike last trading price was 7.2, which was -0.3 lower than the previous day. The implied volatity was 55.98, the open interest changed by 10249 which increased total open position to 13618
On 8 May NATURALGAS was trading at 260.50. The strike last trading price was 16.2, which was 0.15 higher than the previous day. The implied volatity was 51.68, the open interest changed by -893 which decreased total open position to 3369
On 7 May NATURALGAS was trading at 263.00. The strike last trading price was 15.3, which was 0.3 higher than the previous day. The implied volatity was 52.8, the open interest changed by -227 which decreased total open position to 4262
On 6 May NATURALGAS was trading at 258.60. The strike last trading price was 18.5, which was -0.25 lower than the previous day. The implied volatity was 53.76, the open interest changed by -1022 which decreased total open position to 4489
On 5 May NATURALGAS was trading at 267.00. The strike last trading price was 14.3, which was 0.05 higher than the previous day. The implied volatity was 54.79, the open interest changed by -3201 which decreased total open position to 5511
On 4 May NATURALGAS was trading at 274.50. The strike last trading price was 10.85, which was -0.25 lower than the previous day. The implied volatity was 53.49, the open interest changed by 6079 which increased total open position to 8712
On 3 May NATURALGAS was trading at 264.10. The strike last trading price was 16.15, which was -0.4 lower than the previous day. The implied volatity was 50.61, the open interest changed by -40 which decreased total open position to 2633
On 2 May NATURALGAS was trading at 264.10. The strike last trading price was 16.15, which was -0.4 lower than the previous day. The implied volatity was 50.61, the open interest changed by -40 which decreased total open position to 2633
On 1 May NATURALGAS was trading at 264.10. The strike last trading price was 16.15, which was -0.4 lower than the previous day. The implied volatity was 50.58, the open interest changed by -40 which decreased total open position to 2633
On 30 Apr NATURALGAS was trading at 263.60. The strike last trading price was 17.2, which was -0.55 lower than the previous day. The implied volatity was 52.44, the open interest changed by 368 which increased total open position to 2673
On 29 Apr NATURALGAS was trading at 252.20. The strike last trading price was 24.1, which was -0.25 lower than the previous day. The implied volatity was 50.88, the open interest changed by 17 which increased total open position to 2305
On 28 Apr NATURALGAS was trading at 257.30. The strike last trading price was 21.6, which was 0.25 higher than the previous day. The implied volatity was 53.06, the open interest changed by -188 which decreased total open position to 2288
On 27 Apr NATURALGAS was trading at 242.80. The strike last trading price was 19.3, which was -0.05 lower than the previous day. The implied volatity was 52.64, the open interest changed by 153 which increased total open position to 2484
On 24 Apr NATURALGAS was trading at 239.20. The strike last trading price was 23.7, which was -0.05 lower than the previous day. The implied volatity was 53.25, the open interest changed by -23 which decreased total open position to 2331
On 23 Apr NATURALGAS was trading at 243.80. The strike last trading price was 20.8, which was 0.5 higher than the previous day. The implied volatity was 49.72, the open interest changed by 665 which increased total open position to 2354
On 22 Apr NATURALGAS was trading at 255.40. The strike last trading price was 15.35, which was 0.2 higher than the previous day. The implied volatity was 49.71, the open interest changed by 615 which increased total open position to 1689
On 21 Apr NATURALGAS was trading at 252.10. The strike last trading price was 16.05, which was -0.25 lower than the previous day. The implied volatity was 47.6, the open interest changed by 498 which increased total open position to 1074
On 20 Apr NATURALGAS was trading at 251.70. The strike last trading price was 17.85, which was 0.05 higher than the previous day. The implied volatity was 51.44, the open interest changed by 419 which increased total open position to 576
On 17 Apr NATURALGAS was trading at 250.60. The strike last trading price was 19.75, which was 0.05 higher than the previous day. The implied volatity was 51.89, the open interest changed by 51 which increased total open position to 157
On 16 Apr NATURALGAS was trading at 246.80. The strike last trading price was 22.2, which was -0.55 lower than the previous day. The implied volatity was 54.47, the open interest changed by 39 which increased total open position to 100
On 15 Apr NATURALGAS was trading at 245.10. The strike last trading price was 24, which was -0.3 lower than the previous day. The implied volatity was 57.38, the open interest changed by 8 which increased total open position to 71
On 14 Apr NATURALGAS was trading at 243.20. The strike last trading price was 24.6, which was -0.15 lower than the previous day. The implied volatity was 56.48, the open interest changed by -8 which decreased total open position to 63
On 13 Apr NATURALGAS was trading at 247.60. The strike last trading price was 22.5, which was 0.8 higher than the previous day. The implied volatity was 56.96, the open interest changed by 30 which increased total open position to 71
On 10 Apr NATURALGAS was trading at 248.70. The strike last trading price was 22.35, which was -0.45 lower than the previous day. The implied volatity was 55.04, the open interest changed by -8 which decreased total open position to 41
On 9 Apr NATURALGAS was trading at 250.20. The strike last trading price was 22.95, which was -0.3 lower than the previous day. The implied volatity was 55.64, the open interest changed by 6 which increased total open position to 49
On 8 Apr NATURALGAS was trading at 254.40. The strike last trading price was 23.85, which was 1.15 higher than the previous day. The implied volatity was 61.37, the open interest changed by 1 which increased total open position to 43
On 7 Apr NATURALGAS was trading at 269.70. The strike last trading price was 19, which was -0.55 lower than the previous day. The implied volatity was 64.14, the open interest changed by 42 which increased total open position to 42
On 6 Apr NATURALGAS was trading at 265.80. The strike last trading price was 22, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 2 Apr NATURALGAS was trading at 263.80. The strike last trading price was 22, which was -0.45 lower than the previous day. The implied volatity was 63.07, the open interest changed by 0 which decreased total open position to 5
On 1 Apr NATURALGAS was trading at 265.70. The strike last trading price was 19.75, which was -2.05 lower than the previous day. The implied volatity was 58.38, the open interest changed by 5 which increased total open position to 5
On 31 Mar NATURALGAS was trading at 274.70. 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
On 30 Mar NATURALGAS was trading at 274.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Mar NATURALGAS was trading at 291.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Mar NATURALGAS was trading at 282.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Mar NATURALGAS was trading at 277.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Mar NATURALGAS was trading at 276.90. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Mar NATURALGAS was trading at 272.60. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Mar NATURALGAS was trading at 288.60. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Mar NATURALGAS was trading at 294.90. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Mar NATURALGAS was trading at 282.30. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Mar NATURALGAS was trading at 280.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Mar NATURALGAS was trading at 278.70. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar NATURALGAS was trading at 292.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar NATURALGAS was trading at 297.60. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar NATURALGAS was trading at 296.10. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Mar NATURALGAS was trading at 276.20. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Mar NATURALGAS was trading at 292.10. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Mar NATURALGAS was trading at 294.20. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Mar NATURALGAS was trading at 274.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar NATURALGAS was trading at 270.90. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Mar NATURALGAS was trading at 289.30. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Mar NATURALGAS was trading at 271.90. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Feb NATURALGAS was trading at 262.30. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Feb NATURALGAS was trading at 257.20. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Feb NATURALGAS was trading at 264.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
