NATURALGAS
Natural Gas
Historical option data for NATURALGAS
20 Dec 2024 11:40 PM IST
| NATURALGAS 23DEC2024 275 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 0.00 | 44.8 | 20.60 | - | 0.447 | -232 | 1,343 | |||
| 19 Dec | 0.00 | 24.2 | 7.35 | 72.91 | 3.794 | -482 | 1,585 | |||
| 18 Dec | 0.00 | 16.85 | 9.90 | 73.34 | 19.917 | -2,590 | 2,114 | |||
| 17 Dec | 0.00 | 6.95 | -3.50 | 69.27 | 54.65 | 1,737 | 5,776 | |||
| 16 Dec | 0.00 | 10.45 | -4.30 | 72.27 | 46.532 | 3,582 | 4,625 | |||
|
|
||||||||||
| 13 Dec | 0.00 | 14.75 | -14.80 | 69.92 | 8.457 | -152 | 1,165 | |||
| 12 Dec | 0.00 | 29.55 | 8.65 | 69.82 | 12.098 | -1,117 | 1,321 | |||
| 11 Dec | 0.00 | 20.9 | 10.90 | 69.38 | 26.634 | -299 | 2,565 | |||
| 10 Dec | 0.00 | 10 | -2.00 | 64.49 | 18.363 | 396 | 3,107 | |||
| 9 Dec | 0.00 | 12 | 2.40 | 63.56 | 25.524 | 849 | 2,982 | |||
| 6 Dec | 0.00 | 9.6 | 0.35 | 65.10 | 8.712 | 161 | 2,174 | |||
| 5 Dec | 0.00 | 9.25 | 0.00 | 65.19 | 11.149 | -338 | 2,056 | |||
| 4 Dec | 0.00 | 9.25 | -0.60 | 66.63 | 8.642 | 71 | 2,460 | |||
| 3 Dec | 0.00 | 9.85 | -7.80 | 67.24 | 10.44 | 1,630 | 2,430 | |||
| 2 Dec | 0.00 | 17.65 | -7.60 | 70.35 | 16.11 | 498 | 921 | |||
| 29 Nov | 0.00 | 25.25 | 2.70 | 72.29 | 7.598 | -227 | 529 | |||
| 28 Nov | 0.00 | 22.55 | 3.65 | 72.75 | 13.494 | 309 | 1,087 | |||
| 27 Nov | 0.00 | 18.9 | -12.90 | 70.77 | 6.509 | 755 | 899 | |||
| 26 Nov | 0.00 | 31.8 | -2.20 | 77.91 | 0.308 | 17 | 160 | |||
| 25 Nov | 0.00 | 34 | 9.50 | 77.84 | 1.316 | -116 | 143 | |||
| 22 Nov | 0.00 | 24.5 | -7.55 | 70.77 | 4.213 | 249 | 288 | |||
| 21 Nov | 0.00 | 32.05 | 1.15 | 69.61 | 0.18 | 10 | 39 | |||
| 20 Nov | 0.00 | 30.9 | 6.95 | 72.56 | 0.099 | -32 | 29 | |||
| 19 Nov | 0.00 | 23.95 | 8.00 | 69.94 | 0.051 | 62 | 62 | |||
| 18 Nov | 0.00 | 15.95 | -6.25 | 0.00 | 0.002 | 0 | 0 | |||
| 14 Nov | 0.00 | 22.2 | 4.20 | 79.91 | 0.001 | 1 | 5 | |||
| 13 Nov | 0.00 | 18 | 18.00 | 57.86 | 0.003 | 4 | 4 | |||
| 12 Nov | 0.00 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 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 275 expiring on 23DEC2024
Delta for 275 CE is -
Historical price for 275 CE is as follows
On 20 Dec NATURALGAS was trading at 0.00. The strike last trading price was 44.8, which was 20.60 higher than the previous day. The implied volatity was -, the open interest changed by -232 which decreased total open position to 1343
On 19 Dec NATURALGAS was trading at 0.00. The strike last trading price was 24.2, which was 7.35 higher than the previous day. The implied volatity was 72.91, the open interest changed by -482 which decreased total open position to 1585
On 18 Dec NATURALGAS was trading at 0.00. The strike last trading price was 16.85, which was 9.90 higher than the previous day. The implied volatity was 73.34, the open interest changed by -2590 which decreased total open position to 2114
On 17 Dec NATURALGAS was trading at 0.00. The strike last trading price was 6.95, which was -3.50 lower than the previous day. The implied volatity was 69.27, the open interest changed by 1737 which increased total open position to 5776
On 16 Dec NATURALGAS was trading at 0.00. The strike last trading price was 10.45, which was -4.30 lower than the previous day. The implied volatity was 72.27, the open interest changed by 3582 which increased total open position to 4625
On 13 Dec NATURALGAS was trading at 0.00. The strike last trading price was 14.75, which was -14.80 lower than the previous day. The implied volatity was 69.92, the open interest changed by -152 which decreased total open position to 1165
On 12 Dec NATURALGAS was trading at 0.00. The strike last trading price was 29.55, which was 8.65 higher than the previous day. The implied volatity was 69.82, the open interest changed by -1117 which decreased total open position to 1321
On 11 Dec NATURALGAS was trading at 0.00. The strike last trading price was 20.9, which was 10.90 higher than the previous day. The implied volatity was 69.38, the open interest changed by -299 which decreased total open position to 2565
On 10 Dec NATURALGAS was trading at 0.00. The strike last trading price was 10, which was -2.00 lower than the previous day. The implied volatity was 64.49, the open interest changed by 396 which increased total open position to 3107
On 9 Dec NATURALGAS was trading at 0.00. The strike last trading price was 12, which was 2.40 higher than the previous day. The implied volatity was 63.56, the open interest changed by 849 which increased total open position to 2982
On 6 Dec NATURALGAS was trading at 0.00. The strike last trading price was 9.6, which was 0.35 higher than the previous day. The implied volatity was 65.10, the open interest changed by 161 which increased total open position to 2174
On 5 Dec NATURALGAS was trading at 0.00. The strike last trading price was 9.25, which was 0.00 lower than the previous day. The implied volatity was 65.19, the open interest changed by -338 which decreased total open position to 2056
On 4 Dec NATURALGAS was trading at 0.00. The strike last trading price was 9.25, which was -0.60 lower than the previous day. The implied volatity was 66.63, the open interest changed by 71 which increased total open position to 2460
On 3 Dec NATURALGAS was trading at 0.00. The strike last trading price was 9.85, which was -7.80 lower than the previous day. The implied volatity was 67.24, the open interest changed by 1630 which increased total open position to 2430
On 2 Dec NATURALGAS was trading at 0.00. The strike last trading price was 17.65, which was -7.60 lower than the previous day. The implied volatity was 70.35, the open interest changed by 498 which increased total open position to 921
On 29 Nov NATURALGAS was trading at 0.00. The strike last trading price was 25.25, which was 2.70 higher than the previous day. The implied volatity was 72.29, the open interest changed by -227 which decreased total open position to 529
On 28 Nov NATURALGAS was trading at 0.00. The strike last trading price was 22.55, which was 3.65 higher than the previous day. The implied volatity was 72.75, the open interest changed by 309 which increased total open position to 1087
On 27 Nov NATURALGAS was trading at 0.00. The strike last trading price was 18.9, which was -12.90 lower than the previous day. The implied volatity was 70.77, the open interest changed by 755 which increased total open position to 899
On 26 Nov NATURALGAS was trading at 0.00. The strike last trading price was 31.8, which was -2.20 lower than the previous day. The implied volatity was 77.91, the open interest changed by 17 which increased total open position to 160
On 25 Nov NATURALGAS was trading at 0.00. The strike last trading price was 34, which was 9.50 higher than the previous day. The implied volatity was 77.84, the open interest changed by -116 which decreased total open position to 143
On 22 Nov NATURALGAS was trading at 0.00. The strike last trading price was 24.5, which was -7.55 lower than the previous day. The implied volatity was 70.77, the open interest changed by 249 which increased total open position to 288
On 21 Nov NATURALGAS was trading at 0.00. The strike last trading price was 32.05, which was 1.15 higher than the previous day. The implied volatity was 69.61, the open interest changed by 10 which increased total open position to 39
On 20 Nov NATURALGAS was trading at 0.00. The strike last trading price was 30.9, which was 6.95 higher than the previous day. The implied volatity was 72.56, the open interest changed by -32 which decreased total open position to 29
On 19 Nov NATURALGAS was trading at 0.00. The strike last trading price was 23.95, which was 8.00 higher than the previous day. The implied volatity was 69.94, the open interest changed by 62 which increased total open position to 62
On 18 Nov NATURALGAS was trading at 0.00. The strike last trading price was 15.95, which was -6.25 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 14 Nov NATURALGAS was trading at 0.00. The strike last trading price was 22.2, which was 4.20 higher than the previous day. The implied volatity was 79.91, the open interest changed by 1 which increased total open position to 5
On 13 Nov NATURALGAS was trading at 0.00. The strike last trading price was 18, which was 18.00 higher than the previous day. The implied volatity was 57.86, the open interest changed by 4 which increased total open position to 4
On 12 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 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 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
| NATURALGAS 23DEC2024 275 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 0.00 | 0.35 | -1.65 | - | 9.69 | -902 | 3,897 |
| 19 Dec | 0.00 | 2 | -3.00 | 74.23 | 23.737 | 1,034 | 5,107 |
| 18 Dec | 0.00 | 5 | -8.30 | 72.92 | 47.272 | 2,919 | 4,877 |
| 17 Dec | 0.00 | 13.3 | 1.75 | 68.91 | 36.526 | -480 | 2,294 |
| 16 Dec | 0.00 | 11.55 | 0.25 | 70.32 | 34.59 | 808 | 3,014 |
| 13 Dec | 0.00 | 11.3 | 6.05 | 69.72 | 21.914 | -3,427 | 2,521 |
| 12 Dec | 0.00 | 5.25 | -3.95 | 71.09 | 24.678 | 2,110 | 6,080 |
| 11 Dec | 0.00 | 9.2 | -7.95 | 69.90 | 27.425 | 3,165 | 4,036 |
| 10 Dec | 0.00 | 17.15 | 1.75 | 64.24 | 6.353 | -327 | 896 |
| 9 Dec | 0.00 | 15.4 | -6.85 | 63.10 | 19.038 | 852 | 1,364 |
| 6 Dec | 0.00 | 22.25 | -2.20 | 64.42 | 0.856 | -82 | 516 |
| 5 Dec | 0.00 | 24.45 | -1.55 | 67.00 | 1.635 | -33 | 607 |
| 4 Dec | 0.00 | 26 | -0.40 | 66.85 | 0.685 | -15 | 643 |
| 3 Dec | 0.00 | 26.4 | 6.90 | 67.46 | 4.846 | -214 | 661 |
| 2 Dec | 0.00 | 19.5 | 2.80 | 70.54 | 12.613 | -173 | 971 |
| 29 Nov | 0.00 | 16.7 | -2.85 | 72.11 | 7.763 | 313 | 1,254 |
| 28 Nov | 0.00 | 19.55 | -2.85 | 72.40 | 8.31 | 465 | 1,230 |
| 27 Nov | 0.00 | 22.4 | 5.65 | 70.42 | 9.273 | 595 | 982 |
| 26 Nov | 0.00 | 16.75 | 0.70 | 75.84 | 5.189 | -262 | 404 |
| 25 Nov | 0.00 | 16.05 | -5.30 | 75.58 | 6.846 | 378 | 685 |
| 22 Nov | 0.00 | 21.35 | 4.75 | 71.24 | 12.694 | 11 | 371 |
| 21 Nov | 0.00 | 16.6 | -2.35 | 70.70 | 2.024 | 280 | 337 |
| 20 Nov | 0.00 | 18.95 | -4.05 | 72.41 | 0.489 | -13 | 55 |
| 19 Nov | 0.00 | 23 | 23.00 | 69.80 | 0.068 | 67 | 67 |
| 18 Nov | 0.00 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 0.00 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 0.00 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 0.00 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 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 275 expiring on 23DEC2024
Delta for 275 PE is -
Historical price for 275 PE is as follows
On 20 Dec NATURALGAS was trading at 0.00. The strike last trading price was 0.35, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by -902 which decreased total open position to 3897
On 19 Dec NATURALGAS was trading at 0.00. The strike last trading price was 2, which was -3.00 lower than the previous day. The implied volatity was 74.23, the open interest changed by 1034 which increased total open position to 5107
On 18 Dec NATURALGAS was trading at 0.00. The strike last trading price was 5, which was -8.30 lower than the previous day. The implied volatity was 72.92, the open interest changed by 2919 which increased total open position to 4877
On 17 Dec NATURALGAS was trading at 0.00. The strike last trading price was 13.3, which was 1.75 higher than the previous day. The implied volatity was 68.91, the open interest changed by -480 which decreased total open position to 2294
On 16 Dec NATURALGAS was trading at 0.00. The strike last trading price was 11.55, which was 0.25 higher than the previous day. The implied volatity was 70.32, the open interest changed by 808 which increased total open position to 3014
On 13 Dec NATURALGAS was trading at 0.00. The strike last trading price was 11.3, which was 6.05 higher than the previous day. The implied volatity was 69.72, the open interest changed by -3427 which decreased total open position to 2521
On 12 Dec NATURALGAS was trading at 0.00. The strike last trading price was 5.25, which was -3.95 lower than the previous day. The implied volatity was 71.09, the open interest changed by 2110 which increased total open position to 6080
On 11 Dec NATURALGAS was trading at 0.00. The strike last trading price was 9.2, which was -7.95 lower than the previous day. The implied volatity was 69.90, the open interest changed by 3165 which increased total open position to 4036
On 10 Dec NATURALGAS was trading at 0.00. The strike last trading price was 17.15, which was 1.75 higher than the previous day. The implied volatity was 64.24, the open interest changed by -327 which decreased total open position to 896
On 9 Dec NATURALGAS was trading at 0.00. The strike last trading price was 15.4, which was -6.85 lower than the previous day. The implied volatity was 63.10, the open interest changed by 852 which increased total open position to 1364
On 6 Dec NATURALGAS was trading at 0.00. The strike last trading price was 22.25, which was -2.20 lower than the previous day. The implied volatity was 64.42, the open interest changed by -82 which decreased total open position to 516
On 5 Dec NATURALGAS was trading at 0.00. The strike last trading price was 24.45, which was -1.55 lower than the previous day. The implied volatity was 67.00, the open interest changed by -33 which decreased total open position to 607
On 4 Dec NATURALGAS was trading at 0.00. The strike last trading price was 26, which was -0.40 lower than the previous day. The implied volatity was 66.85, the open interest changed by -15 which decreased total open position to 643
On 3 Dec NATURALGAS was trading at 0.00. The strike last trading price was 26.4, which was 6.90 higher than the previous day. The implied volatity was 67.46, the open interest changed by -214 which decreased total open position to 661
On 2 Dec NATURALGAS was trading at 0.00. The strike last trading price was 19.5, which was 2.80 higher than the previous day. The implied volatity was 70.54, the open interest changed by -173 which decreased total open position to 971
On 29 Nov NATURALGAS was trading at 0.00. The strike last trading price was 16.7, which was -2.85 lower than the previous day. The implied volatity was 72.11, the open interest changed by 313 which increased total open position to 1254
On 28 Nov NATURALGAS was trading at 0.00. The strike last trading price was 19.55, which was -2.85 lower than the previous day. The implied volatity was 72.40, the open interest changed by 465 which increased total open position to 1230
On 27 Nov NATURALGAS was trading at 0.00. The strike last trading price was 22.4, which was 5.65 higher than the previous day. The implied volatity was 70.42, the open interest changed by 595 which increased total open position to 982
On 26 Nov NATURALGAS was trading at 0.00. The strike last trading price was 16.75, which was 0.70 higher than the previous day. The implied volatity was 75.84, the open interest changed by -262 which decreased total open position to 404
On 25 Nov NATURALGAS was trading at 0.00. The strike last trading price was 16.05, which was -5.30 lower than the previous day. The implied volatity was 75.58, the open interest changed by 378 which increased total open position to 685
On 22 Nov NATURALGAS was trading at 0.00. The strike last trading price was 21.35, which was 4.75 higher than the previous day. The implied volatity was 71.24, the open interest changed by 11 which increased total open position to 371
On 21 Nov NATURALGAS was trading at 0.00. The strike last trading price was 16.6, which was -2.35 lower than the previous day. The implied volatity was 70.70, the open interest changed by 280 which increased total open position to 337
On 20 Nov NATURALGAS was trading at 0.00. The strike last trading price was 18.95, which was -4.05 lower than the previous day. The implied volatity was 72.41, the open interest changed by -13 which decreased total open position to 55
On 19 Nov NATURALGAS was trading at 0.00. The strike last trading price was 23, which was 23.00 higher than the previous day. The implied volatity was 69.80, the open interest changed by 67 which increased total open position to 67
On 18 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 14 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 13 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 12 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 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 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
