NATURALGAS
Natural Gas
Historical option data for NATURALGAS
20 Dec 2024 11:40 PM IST
| NATURALGAS 23DEC2024 280 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 0.00 | 39.6 | 19.35 | - | 4.081 | -1,039 | 1,929 | |||
| 19 Dec | 0.00 | 20.25 | 6.60 | 73.35 | 16.477 | -1,733 | 3,053 | |||
| 18 Dec | 0.00 | 13.65 | 8.05 | 72.94 | 84.183 | -4,657 | 5,407 | |||
| 17 Dec | 0.00 | 5.6 | -3.00 | 72.10 | 64.095 | 2,622 | 11,105 | |||
| 16 Dec | 0.00 | 8.6 | -4.00 | 74.09 | 65.742 | 4,610 | 9,364 | |||
| 13 Dec | 0.00 | 12.6 | -13.75 | 72.05 | 26.855 | 1,492 | 5,327 | |||
| 12 Dec | 0.00 | 26.35 | 8.05 | 71.90 | 46.478 | -1,287 | 4,071 | |||
| 11 Dec | 0.00 | 18.3 | 9.90 | 70.80 | 52.585 | -59 | 5,536 | |||
| 10 Dec | 0.00 | 8.4 | -1.75 | 65.59 | 21.93 | 952 | 5,816 | |||
| 9 Dec | 0.00 | 10.15 | 1.85 | 64.43 | 29.344 | -252 | 5,051 | |||
| 6 Dec | 0.00 | 8.3 | 0.40 | 66.50 | 13.439 | 17 | 5,395 | |||
| 5 Dec | 0.00 | 7.9 | -0.10 | 65.99 | 20.579 | -1,350 | 5,380 | |||
| 4 Dec | 0.00 | 8 | -0.50 | 67.63 | 16.827 | -128 | 6,793 | |||
| 3 Dec | 0.00 | 8.5 | -7.10 | 67.90 | 18.624 | 4,005 | 7,000 | |||
| 2 Dec | 0.00 | 15.6 | -7.40 | 70.73 | 31.509 | 872 | 3,223 | |||
| 29 Nov | 0.00 | 23 | 2.60 | 73.31 | 28.863 | -172 | 2,659 | |||
| 28 Nov | 0.00 | 20.4 | 3.45 | 73.35 | 13.763 | -508 | 3,204 | |||
| 27 Nov | 0.00 | 16.95 | -11.50 | 71.22 | 22.143 | 3,300 | 3,962 | |||
| 26 Nov | 0.00 | 28.45 | -2.15 | 75.52 | 8.359 | -14 | 680 | |||
| 25 Nov | 0.00 | 30.6 | 8.15 | 75.37 | 11.15 | -1,005 | 707 | |||
| 22 Nov | 0.00 | 22.45 | -6.90 | 71.61 | 20.554 | 1,376 | 1,844 | |||
| 21 Nov | 0.00 | 29.35 | 0.95 | 69.75 | 3.632 | -52 | 528 | |||
| 20 Nov | 0.00 | 28.4 | 6.50 | 72.81 | 1.93 | 175 | 594 | |||
| 19 Nov | 0.00 | 21.9 | 5.30 | 70.34 | 0.553 | 299 | 411 | |||
| 18 Nov | 0.00 | 16.6 | 2.65 | 65.69 | 0.098 | 67 | 112 | |||
| 14 Nov | 0.00 | 13.95 | -1.05 | 60.94 | 0.006 | 16 | 16 | |||
|
|
||||||||||
| 13 Nov | 0.00 | 15 | -0.60 | 0.00 | 0.004 | 3 | 0 | |||
| 12 Nov | 0.00 | 15.6 | 0.90 | 61.77 | 0.003 | 4 | 10 | |||
| 11 Nov | 0.00 | 14.7 | 14.70 | 57.04 | 0.005 | 6 | 6 | |||
| 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 280 expiring on 23DEC2024
Delta for 280 CE is -
Historical price for 280 CE is as follows
On 20 Dec NATURALGAS was trading at 0.00. The strike last trading price was 39.6, which was 19.35 higher than the previous day. The implied volatity was -, the open interest changed by -1039 which decreased total open position to 1929
On 19 Dec NATURALGAS was trading at 0.00. The strike last trading price was 20.25, which was 6.60 higher than the previous day. The implied volatity was 73.35, the open interest changed by -1733 which decreased total open position to 3053
On 18 Dec NATURALGAS was trading at 0.00. The strike last trading price was 13.65, which was 8.05 higher than the previous day. The implied volatity was 72.94, the open interest changed by -4657 which decreased total open position to 5407
On 17 Dec NATURALGAS was trading at 0.00. The strike last trading price was 5.6, which was -3.00 lower than the previous day. The implied volatity was 72.10, the open interest changed by 2622 which increased total open position to 11105
On 16 Dec NATURALGAS was trading at 0.00. The strike last trading price was 8.6, which was -4.00 lower than the previous day. The implied volatity was 74.09, the open interest changed by 4610 which increased total open position to 9364
On 13 Dec NATURALGAS was trading at 0.00. The strike last trading price was 12.6, which was -13.75 lower than the previous day. The implied volatity was 72.05, the open interest changed by 1492 which increased total open position to 5327
On 12 Dec NATURALGAS was trading at 0.00. The strike last trading price was 26.35, which was 8.05 higher than the previous day. The implied volatity was 71.90, the open interest changed by -1287 which decreased total open position to 4071
On 11 Dec NATURALGAS was trading at 0.00. The strike last trading price was 18.3, which was 9.90 higher than the previous day. The implied volatity was 70.80, the open interest changed by -59 which decreased total open position to 5536
On 10 Dec NATURALGAS was trading at 0.00. The strike last trading price was 8.4, which was -1.75 lower than the previous day. The implied volatity was 65.59, the open interest changed by 952 which increased total open position to 5816
On 9 Dec NATURALGAS was trading at 0.00. The strike last trading price was 10.15, which was 1.85 higher than the previous day. The implied volatity was 64.43, the open interest changed by -252 which decreased total open position to 5051
On 6 Dec NATURALGAS was trading at 0.00. The strike last trading price was 8.3, which was 0.40 higher than the previous day. The implied volatity was 66.50, the open interest changed by 17 which increased total open position to 5395
On 5 Dec NATURALGAS was trading at 0.00. The strike last trading price was 7.9, which was -0.10 lower than the previous day. The implied volatity was 65.99, the open interest changed by -1350 which decreased total open position to 5380
On 4 Dec NATURALGAS was trading at 0.00. The strike last trading price was 8, which was -0.50 lower than the previous day. The implied volatity was 67.63, the open interest changed by -128 which decreased total open position to 6793
On 3 Dec NATURALGAS was trading at 0.00. The strike last trading price was 8.5, which was -7.10 lower than the previous day. The implied volatity was 67.90, the open interest changed by 4005 which increased total open position to 7000
On 2 Dec NATURALGAS was trading at 0.00. The strike last trading price was 15.6, which was -7.40 lower than the previous day. The implied volatity was 70.73, the open interest changed by 872 which increased total open position to 3223
On 29 Nov NATURALGAS was trading at 0.00. The strike last trading price was 23, which was 2.60 higher than the previous day. The implied volatity was 73.31, the open interest changed by -172 which decreased total open position to 2659
On 28 Nov NATURALGAS was trading at 0.00. The strike last trading price was 20.4, which was 3.45 higher than the previous day. The implied volatity was 73.35, the open interest changed by -508 which decreased total open position to 3204
On 27 Nov NATURALGAS was trading at 0.00. The strike last trading price was 16.95, which was -11.50 lower than the previous day. The implied volatity was 71.22, the open interest changed by 3300 which increased total open position to 3962
On 26 Nov NATURALGAS was trading at 0.00. The strike last trading price was 28.45, which was -2.15 lower than the previous day. The implied volatity was 75.52, the open interest changed by -14 which decreased total open position to 680
On 25 Nov NATURALGAS was trading at 0.00. The strike last trading price was 30.6, which was 8.15 higher than the previous day. The implied volatity was 75.37, the open interest changed by -1005 which decreased total open position to 707
On 22 Nov NATURALGAS was trading at 0.00. The strike last trading price was 22.45, which was -6.90 lower than the previous day. The implied volatity was 71.61, the open interest changed by 1376 which increased total open position to 1844
On 21 Nov NATURALGAS was trading at 0.00. The strike last trading price was 29.35, which was 0.95 higher than the previous day. The implied volatity was 69.75, the open interest changed by -52 which decreased total open position to 528
On 20 Nov NATURALGAS was trading at 0.00. The strike last trading price was 28.4, which was 6.50 higher than the previous day. The implied volatity was 72.81, the open interest changed by 175 which increased total open position to 594
On 19 Nov NATURALGAS was trading at 0.00. The strike last trading price was 21.9, which was 5.30 higher than the previous day. The implied volatity was 70.34, the open interest changed by 299 which increased total open position to 411
On 18 Nov NATURALGAS was trading at 0.00. The strike last trading price was 16.6, which was 2.65 higher than the previous day. The implied volatity was 65.69, the open interest changed by 67 which increased total open position to 112
On 14 Nov NATURALGAS was trading at 0.00. The strike last trading price was 13.95, which was -1.05 lower than the previous day. The implied volatity was 60.94, the open interest changed by 16 which increased total open position to 16
On 13 Nov NATURALGAS was trading at 0.00. The strike last trading price was 15, which was -0.60 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 12 Nov NATURALGAS was trading at 0.00. The strike last trading price was 15.6, which was 0.90 higher than the previous day. The implied volatity was 61.77, the open interest changed by 4 which increased total open position to 10
On 11 Nov NATURALGAS was trading at 0.00. The strike last trading price was 14.7, which was 14.70 higher than the previous day. The implied volatity was 57.04, the open interest changed by 6 which increased total open position to 6
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 280 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 0.00 | 0.55 | -2.55 | - | 40.44 | -1,423 | 8,691 |
| 19 Dec | 0.00 | 3.1 | -3.90 | 74.95 | 52.154 | 3,476 | 10,776 |
| 18 Dec | 0.00 | 7 | -10.00 | 74.09 | 110.121 | 6,210 | 9,156 |
| 17 Dec | 0.00 | 17 | 2.15 | 72.10 | 21.334 | -122 | 3,036 |
| 16 Dec | 0.00 | 14.85 | 0.70 | 73.10 | 21.926 | -308 | 3,375 |
| 13 Dec | 0.00 | 14.15 | 7.35 | 71.24 | 44.465 | -4,251 | 4,084 |
| 12 Dec | 0.00 | 6.8 | -4.65 | 71.62 | 61.52 | 3,743 | 9,088 |
| 11 Dec | 0.00 | 11.45 | -9.15 | 70.56 | 38.096 | 4,518 | 5,744 |
| 10 Dec | 0.00 | 20.6 | 1.85 | 65.59 | 5.614 | 102 | 1,287 |
| 9 Dec | 0.00 | 18.75 | -7.20 | 64.91 | 9.706 | -222 | 1,213 |
| 6 Dec | 0.00 | 25.95 | -1.65 | 65.79 | 1.119 | -10 | 1,477 |
| 5 Dec | 0.00 | 27.6 | -1.95 | 65.51 | 3.115 | -122 | 1,488 |
| 4 Dec | 0.00 | 29.55 | -0.45 | 66.93 | 1.17 | -30 | 1,619 |
| 3 Dec | 0.00 | 30 | 7.80 | 67.90 | 4.85 | -185 | 1,713 |
| 2 Dec | 0.00 | 22.2 | 2.70 | 69.97 | 14.289 | -957 | 1,933 |
| 29 Nov | 0.00 | 19.5 | -2.75 | 73.31 | 22.512 | 813 | 3,248 |
| 28 Nov | 0.00 | 22.25 | -3.25 | 72.49 | 6.084 | -60 | 2,610 |
| 27 Nov | 0.00 | 25.5 | 6.35 | 71.05 | 21.004 | 1,358 | 2,977 |
| 26 Nov | 0.00 | 19.15 | 0.80 | 76.18 | 17.843 | -80 | 1,656 |
| 25 Nov | 0.00 | 18.35 | -6.05 | 75.86 | 18.732 | 324 | 1,884 |
| 22 Nov | 0.00 | 24.4 | 5.40 | 72.38 | 29.392 | 531 | 1,685 |
| 21 Nov | 0.00 | 19 | -2.45 | 71.11 | 7.739 | 687 | 1,247 |
| 20 Nov | 0.00 | 21.45 | 21.45 | 72.67 | 1.348 | 551 | 551 |
| 19 Nov | 0.00 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 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 280 expiring on 23DEC2024
Delta for 280 PE is -
Historical price for 280 PE is as follows
On 20 Dec NATURALGAS was trading at 0.00. The strike last trading price was 0.55, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by -1423 which decreased total open position to 8691
On 19 Dec NATURALGAS was trading at 0.00. The strike last trading price was 3.1, which was -3.90 lower than the previous day. The implied volatity was 74.95, the open interest changed by 3476 which increased total open position to 10776
On 18 Dec NATURALGAS was trading at 0.00. The strike last trading price was 7, which was -10.00 lower than the previous day. The implied volatity was 74.09, the open interest changed by 6210 which increased total open position to 9156
On 17 Dec NATURALGAS was trading at 0.00. The strike last trading price was 17, which was 2.15 higher than the previous day. The implied volatity was 72.10, the open interest changed by -122 which decreased total open position to 3036
On 16 Dec NATURALGAS was trading at 0.00. The strike last trading price was 14.85, which was 0.70 higher than the previous day. The implied volatity was 73.10, the open interest changed by -308 which decreased total open position to 3375
On 13 Dec NATURALGAS was trading at 0.00. The strike last trading price was 14.15, which was 7.35 higher than the previous day. The implied volatity was 71.24, the open interest changed by -4251 which decreased total open position to 4084
On 12 Dec NATURALGAS was trading at 0.00. The strike last trading price was 6.8, which was -4.65 lower than the previous day. The implied volatity was 71.62, the open interest changed by 3743 which increased total open position to 9088
On 11 Dec NATURALGAS was trading at 0.00. The strike last trading price was 11.45, which was -9.15 lower than the previous day. The implied volatity was 70.56, the open interest changed by 4518 which increased total open position to 5744
On 10 Dec NATURALGAS was trading at 0.00. The strike last trading price was 20.6, which was 1.85 higher than the previous day. The implied volatity was 65.59, the open interest changed by 102 which increased total open position to 1287
On 9 Dec NATURALGAS was trading at 0.00. The strike last trading price was 18.75, which was -7.20 lower than the previous day. The implied volatity was 64.91, the open interest changed by -222 which decreased total open position to 1213
On 6 Dec NATURALGAS was trading at 0.00. The strike last trading price was 25.95, which was -1.65 lower than the previous day. The implied volatity was 65.79, the open interest changed by -10 which decreased total open position to 1477
On 5 Dec NATURALGAS was trading at 0.00. The strike last trading price was 27.6, which was -1.95 lower than the previous day. The implied volatity was 65.51, the open interest changed by -122 which decreased total open position to 1488
On 4 Dec NATURALGAS was trading at 0.00. The strike last trading price was 29.55, which was -0.45 lower than the previous day. The implied volatity was 66.93, the open interest changed by -30 which decreased total open position to 1619
On 3 Dec NATURALGAS was trading at 0.00. The strike last trading price was 30, which was 7.80 higher than the previous day. The implied volatity was 67.90, the open interest changed by -185 which decreased total open position to 1713
On 2 Dec NATURALGAS was trading at 0.00. The strike last trading price was 22.2, which was 2.70 higher than the previous day. The implied volatity was 69.97, the open interest changed by -957 which decreased total open position to 1933
On 29 Nov NATURALGAS was trading at 0.00. The strike last trading price was 19.5, which was -2.75 lower than the previous day. The implied volatity was 73.31, the open interest changed by 813 which increased total open position to 3248
On 28 Nov NATURALGAS was trading at 0.00. The strike last trading price was 22.25, which was -3.25 lower than the previous day. The implied volatity was 72.49, the open interest changed by -60 which decreased total open position to 2610
On 27 Nov NATURALGAS was trading at 0.00. The strike last trading price was 25.5, which was 6.35 higher than the previous day. The implied volatity was 71.05, the open interest changed by 1358 which increased total open position to 2977
On 26 Nov NATURALGAS was trading at 0.00. The strike last trading price was 19.15, which was 0.80 higher than the previous day. The implied volatity was 76.18, the open interest changed by -80 which decreased total open position to 1656
On 25 Nov NATURALGAS was trading at 0.00. The strike last trading price was 18.35, which was -6.05 lower than the previous day. The implied volatity was 75.86, the open interest changed by 324 which increased total open position to 1884
On 22 Nov NATURALGAS was trading at 0.00. The strike last trading price was 24.4, which was 5.40 higher than the previous day. The implied volatity was 72.38, the open interest changed by 531 which increased total open position to 1685
On 21 Nov NATURALGAS was trading at 0.00. The strike last trading price was 19, which was -2.45 lower than the previous day. The implied volatity was 71.11, the open interest changed by 687 which increased total open position to 1247
On 20 Nov NATURALGAS was trading at 0.00. The strike last trading price was 21.45, which was 21.45 higher than the previous day. The implied volatity was 72.67, the open interest changed by 551 which increased total open position to 551
On 19 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 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
