NATURALGAS
Natural Gas
Historical option data for NATURALGAS
20 Dec 2024 11:40 PM IST
| NATURALGAS 23DEC2024 285 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 0.00 | 35.5 | 18.70 | - | 2.997 | -824 | 1,755 | |||
| 19 Dec | 0.00 | 16.8 | 5.60 | 75.07 | 19.686 | -1,204 | 2,967 | |||
| 18 Dec | 0.00 | 11.2 | 6.70 | 75.19 | 81.982 | 57 | 4,715 | |||
| 17 Dec | 0.00 | 4.5 | -2.50 | 74.64 | 19.934 | 961 | 5,152 | |||
| 16 Dec | 0.00 | 7 | -3.75 | 75.46 | 18.982 | 1,180 | 4,397 | |||
| 13 Dec | 0.00 | 10.75 | -12.50 | 73.59 | 20.678 | 1,062 | 3,519 | |||
| 12 Dec | 0.00 | 23.25 | 7.35 | 72.83 | 38.095 | -71 | 2,472 | |||
| 11 Dec | 0.00 | 15.9 | 8.75 | 71.78 | 22.033 | 548 | 2,528 | |||
| 10 Dec | 0.00 | 7.15 | -1.40 | 67.27 | 9.836 | 708 | 1,984 | |||
| 9 Dec | 0.00 | 8.55 | 1.55 | 65.26 | 6.708 | 86 | 1,361 | |||
| 6 Dec | 0.00 | 7 | 0.25 | 66.96 | 3.83 | 28 | 1,285 | |||
| 5 Dec | 0.00 | 6.75 | -0.05 | 66.84 | 7.478 | -650 | 1,311 | |||
| 4 Dec | 0.00 | 6.8 | -0.65 | 68.05 | 4.802 | -103 | 2,066 | |||
| 3 Dec | 0.00 | 7.45 | -6.45 | 69.15 | 5.995 | 1,045 | 2,250 | |||
| 2 Dec | 0.00 | 13.9 | -6.90 | 71.68 | 10.613 | 370 | 1,338 | |||
| 29 Nov | 0.00 | 20.8 | 2.65 | 73.82 | 11.516 | 83 | 1,146 | |||
| 28 Nov | 0.00 | 18.15 | 2.75 | 72.97 | 4.596 | -239 | 1,155 | |||
| 27 Nov | 0.00 | 15.4 | -10.65 | 72.44 | 9.936 | 953 | 1,428 | |||
|
|
||||||||||
| 26 Nov | 0.00 | 26.05 | -2.15 | 75.94 | 6.515 | 30 | 511 | |||
| 25 Nov | 0.00 | 28.2 | 7.60 | 76.06 | 4.379 | -260 | 495 | |||
| 22 Nov | 0.00 | 20.6 | -6.50 | 72.54 | 9.452 | 757 | 806 | |||
| 21 Nov | 0.00 | 27.1 | 1.30 | 70.70 | 0.601 | -64 | 52 | |||
| 20 Nov | 0.00 | 25.8 | 6.30 | 72.29 | 0.472 | 75 | 91 | |||
| 19 Nov | 0.00 | 19.5 | 5.40 | 69.51 | 0.012 | 9 | 16 | |||
| 18 Nov | 0.00 | 14.1 | 14.10 | 63.48 | 0.009 | 7 | 7 | |||
| 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 285 expiring on 23DEC2024
Delta for 285 CE is -
Historical price for 285 CE is as follows
On 20 Dec NATURALGAS was trading at 0.00. The strike last trading price was 35.5, which was 18.70 higher than the previous day. The implied volatity was -, the open interest changed by -824 which decreased total open position to 1755
On 19 Dec NATURALGAS was trading at 0.00. The strike last trading price was 16.8, which was 5.60 higher than the previous day. The implied volatity was 75.07, the open interest changed by -1204 which decreased total open position to 2967
On 18 Dec NATURALGAS was trading at 0.00. The strike last trading price was 11.2, which was 6.70 higher than the previous day. The implied volatity was 75.19, the open interest changed by 57 which increased total open position to 4715
On 17 Dec NATURALGAS was trading at 0.00. The strike last trading price was 4.5, which was -2.50 lower than the previous day. The implied volatity was 74.64, the open interest changed by 961 which increased total open position to 5152
On 16 Dec NATURALGAS was trading at 0.00. The strike last trading price was 7, which was -3.75 lower than the previous day. The implied volatity was 75.46, the open interest changed by 1180 which increased total open position to 4397
On 13 Dec NATURALGAS was trading at 0.00. The strike last trading price was 10.75, which was -12.50 lower than the previous day. The implied volatity was 73.59, the open interest changed by 1062 which increased total open position to 3519
On 12 Dec NATURALGAS was trading at 0.00. The strike last trading price was 23.25, which was 7.35 higher than the previous day. The implied volatity was 72.83, the open interest changed by -71 which decreased total open position to 2472
On 11 Dec NATURALGAS was trading at 0.00. The strike last trading price was 15.9, which was 8.75 higher than the previous day. The implied volatity was 71.78, the open interest changed by 548 which increased total open position to 2528
On 10 Dec NATURALGAS was trading at 0.00. The strike last trading price was 7.15, which was -1.40 lower than the previous day. The implied volatity was 67.27, the open interest changed by 708 which increased total open position to 1984
On 9 Dec NATURALGAS was trading at 0.00. The strike last trading price was 8.55, which was 1.55 higher than the previous day. The implied volatity was 65.26, the open interest changed by 86 which increased total open position to 1361
On 6 Dec NATURALGAS was trading at 0.00. The strike last trading price was 7, which was 0.25 higher than the previous day. The implied volatity was 66.96, the open interest changed by 28 which increased total open position to 1285
On 5 Dec NATURALGAS was trading at 0.00. The strike last trading price was 6.75, which was -0.05 lower than the previous day. The implied volatity was 66.84, the open interest changed by -650 which decreased total open position to 1311
On 4 Dec NATURALGAS was trading at 0.00. The strike last trading price was 6.8, which was -0.65 lower than the previous day. The implied volatity was 68.05, the open interest changed by -103 which decreased total open position to 2066
On 3 Dec NATURALGAS was trading at 0.00. The strike last trading price was 7.45, which was -6.45 lower than the previous day. The implied volatity was 69.15, the open interest changed by 1045 which increased total open position to 2250
On 2 Dec NATURALGAS was trading at 0.00. The strike last trading price was 13.9, which was -6.90 lower than the previous day. The implied volatity was 71.68, the open interest changed by 370 which increased total open position to 1338
On 29 Nov NATURALGAS was trading at 0.00. The strike last trading price was 20.8, which was 2.65 higher than the previous day. The implied volatity was 73.82, the open interest changed by 83 which increased total open position to 1146
On 28 Nov NATURALGAS was trading at 0.00. The strike last trading price was 18.15, which was 2.75 higher than the previous day. The implied volatity was 72.97, the open interest changed by -239 which decreased total open position to 1155
On 27 Nov NATURALGAS was trading at 0.00. The strike last trading price was 15.4, which was -10.65 lower than the previous day. The implied volatity was 72.44, the open interest changed by 953 which increased total open position to 1428
On 26 Nov NATURALGAS was trading at 0.00. The strike last trading price was 26.05, which was -2.15 lower than the previous day. The implied volatity was 75.94, the open interest changed by 30 which increased total open position to 511
On 25 Nov NATURALGAS was trading at 0.00. The strike last trading price was 28.2, which was 7.60 higher than the previous day. The implied volatity was 76.06, the open interest changed by -260 which decreased total open position to 495
On 22 Nov NATURALGAS was trading at 0.00. The strike last trading price was 20.6, which was -6.50 lower than the previous day. The implied volatity was 72.54, the open interest changed by 757 which increased total open position to 806
On 21 Nov NATURALGAS was trading at 0.00. The strike last trading price was 27.1, which was 1.30 higher than the previous day. The implied volatity was 70.70, the open interest changed by -64 which decreased total open position to 52
On 20 Nov NATURALGAS was trading at 0.00. The strike last trading price was 25.8, which was 6.30 higher than the previous day. The implied volatity was 72.29, the open interest changed by 75 which increased total open position to 91
On 19 Nov NATURALGAS was trading at 0.00. The strike last trading price was 19.5, which was 5.40 higher than the previous day. The implied volatity was 69.51, the open interest changed by 9 which increased total open position to 16
On 18 Nov NATURALGAS was trading at 0.00. The strike last trading price was 14.1, which was 14.10 higher than the previous day. The implied volatity was 63.48, the open interest changed by 7 which increased total open position to 7
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
| NATURALGAS 23DEC2024 285 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 0.00 | 0.85 | -3.60 | - | 23.641 | -660 | 5,576 |
| 19 Dec | 0.00 | 4.45 | -5.05 | 74.61 | 43.603 | 3,970 | 6,972 |
| 18 Dec | 0.00 | 9.5 | -11.25 | 75.92 | 72.009 | 3,027 | 4,294 |
| 17 Dec | 0.00 | 20.75 | 2.40 | 73.38 | 4.755 | -184 | 1,273 |
| 16 Dec | 0.00 | 18.35 | 1.00 | 75.12 | 4.889 | -364 | 1,500 |
| 13 Dec | 0.00 | 17.35 | 8.65 | 73.05 | 25.048 | -1,297 | 2,120 |
| 12 Dec | 0.00 | 8.7 | -5.40 | 72.57 | 37.148 | 1,894 | 3,674 |
| 11 Dec | 0.00 | 14.1 | -10.15 | 71.78 | 13.014 | 1,597 | 1,826 |
| 10 Dec | 0.00 | 24.25 | 2.10 | 66.73 | 0.342 | 2 | 237 |
| 9 Dec | 0.00 | 22.15 | -7.80 | 65.75 | 1.109 | 17 | 231 |
| 6 Dec | 0.00 | 29.95 | -1.55 | 68.38 | 0.019 | 7 | 214 |
| 5 Dec | 0.00 | 31.5 | -1.20 | 66.94 | 0.019 | -2 | 207 |
| 4 Dec | 0.00 | 32.7 | -1.10 | 64.06 | 0.044 | -4 | 209 |
| 3 Dec | 0.00 | 33.8 | 8.50 | 68.44 | 0.383 | -20 | 234 |
| 2 Dec | 0.00 | 25.3 | 2.95 | 70.14 | 2.894 | -196 | 270 |
| 29 Nov | 0.00 | 22.35 | -2.65 | 73.99 | 6.306 | 301 | 601 |
| 28 Nov | 0.00 | 25 | -3.65 | 72.12 | 1.505 | -290 | 306 |
| 27 Nov | 0.00 | 28.65 | 6.80 | 71.22 | 6.717 | 266 | 666 |
| 26 Nov | 0.00 | 21.85 | 1.00 | 76.91 | 8.478 | 156 | 466 |
| 25 Nov | 0.00 | 20.85 | -6.35 | 76.22 | 8.033 | 85 | 422 |
| 22 Nov | 0.00 | 27.2 | 5.60 | 72.23 | 11.648 | 92 | 258 |
| 21 Nov | 0.00 | 21.6 | -2.40 | 71.59 | 1.21 | 74 | 199 |
| 20 Nov | 0.00 | 24 | -4.50 | 72.58 | 0.219 | 103 | 107 |
| 19 Nov | 0.00 | 28.5 | 28.50 | 69.37 | 0.003 | 4 | 4 |
| 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 285 expiring on 23DEC2024
Delta for 285 PE is -
Historical price for 285 PE is as follows
On 20 Dec NATURALGAS was trading at 0.00. The strike last trading price was 0.85, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by -660 which decreased total open position to 5576
On 19 Dec NATURALGAS was trading at 0.00. The strike last trading price was 4.45, which was -5.05 lower than the previous day. The implied volatity was 74.61, the open interest changed by 3970 which increased total open position to 6972
On 18 Dec NATURALGAS was trading at 0.00. The strike last trading price was 9.5, which was -11.25 lower than the previous day. The implied volatity was 75.92, the open interest changed by 3027 which increased total open position to 4294
On 17 Dec NATURALGAS was trading at 0.00. The strike last trading price was 20.75, which was 2.40 higher than the previous day. The implied volatity was 73.38, the open interest changed by -184 which decreased total open position to 1273
On 16 Dec NATURALGAS was trading at 0.00. The strike last trading price was 18.35, which was 1.00 higher than the previous day. The implied volatity was 75.12, the open interest changed by -364 which decreased total open position to 1500
On 13 Dec NATURALGAS was trading at 0.00. The strike last trading price was 17.35, which was 8.65 higher than the previous day. The implied volatity was 73.05, the open interest changed by -1297 which decreased total open position to 2120
On 12 Dec NATURALGAS was trading at 0.00. The strike last trading price was 8.7, which was -5.40 lower than the previous day. The implied volatity was 72.57, the open interest changed by 1894 which increased total open position to 3674
On 11 Dec NATURALGAS was trading at 0.00. The strike last trading price was 14.1, which was -10.15 lower than the previous day. The implied volatity was 71.78, the open interest changed by 1597 which increased total open position to 1826
On 10 Dec NATURALGAS was trading at 0.00. The strike last trading price was 24.25, which was 2.10 higher than the previous day. The implied volatity was 66.73, the open interest changed by 2 which increased total open position to 237
On 9 Dec NATURALGAS was trading at 0.00. The strike last trading price was 22.15, which was -7.80 lower than the previous day. The implied volatity was 65.75, the open interest changed by 17 which increased total open position to 231
On 6 Dec NATURALGAS was trading at 0.00. The strike last trading price was 29.95, which was -1.55 lower than the previous day. The implied volatity was 68.38, the open interest changed by 7 which increased total open position to 214
On 5 Dec NATURALGAS was trading at 0.00. The strike last trading price was 31.5, which was -1.20 lower than the previous day. The implied volatity was 66.94, the open interest changed by -2 which decreased total open position to 207
On 4 Dec NATURALGAS was trading at 0.00. The strike last trading price was 32.7, which was -1.10 lower than the previous day. The implied volatity was 64.06, the open interest changed by -4 which decreased total open position to 209
On 3 Dec NATURALGAS was trading at 0.00. The strike last trading price was 33.8, which was 8.50 higher than the previous day. The implied volatity was 68.44, the open interest changed by -20 which decreased total open position to 234
On 2 Dec NATURALGAS was trading at 0.00. The strike last trading price was 25.3, which was 2.95 higher than the previous day. The implied volatity was 70.14, the open interest changed by -196 which decreased total open position to 270
On 29 Nov NATURALGAS was trading at 0.00. The strike last trading price was 22.35, which was -2.65 lower than the previous day. The implied volatity was 73.99, the open interest changed by 301 which increased total open position to 601
On 28 Nov NATURALGAS was trading at 0.00. The strike last trading price was 25, which was -3.65 lower than the previous day. The implied volatity was 72.12, the open interest changed by -290 which decreased total open position to 306
On 27 Nov NATURALGAS was trading at 0.00. The strike last trading price was 28.65, which was 6.80 higher than the previous day. The implied volatity was 71.22, the open interest changed by 266 which increased total open position to 666
On 26 Nov NATURALGAS was trading at 0.00. The strike last trading price was 21.85, which was 1.00 higher than the previous day. The implied volatity was 76.91, the open interest changed by 156 which increased total open position to 466
On 25 Nov NATURALGAS was trading at 0.00. The strike last trading price was 20.85, which was -6.35 lower than the previous day. The implied volatity was 76.22, the open interest changed by 85 which increased total open position to 422
On 22 Nov NATURALGAS was trading at 0.00. The strike last trading price was 27.2, which was 5.60 higher than the previous day. The implied volatity was 72.23, the open interest changed by 92 which increased total open position to 258
On 21 Nov NATURALGAS was trading at 0.00. The strike last trading price was 21.6, which was -2.40 lower than the previous day. The implied volatity was 71.59, the open interest changed by 74 which increased total open position to 199
On 20 Nov NATURALGAS was trading at 0.00. The strike last trading price was 24, which was -4.50 lower than the previous day. The implied volatity was 72.58, the open interest changed by 103 which increased total open position to 107
On 19 Nov NATURALGAS was trading at 0.00. The strike last trading price was 28.5, which was 28.50 higher than the previous day. The implied volatity was 69.37, the open interest changed by 4 which increased total open position to 4
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
