NATURALGAS
Natural Gas
Historical option data for NATURALGAS
20 Dec 2024 11:40 PM IST
| NATURALGAS 23DEC2024 290 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 0.00 | 30.95 | 17.45 | - | 11.148 | -2,646 | 2,381 | |||
| 19 Dec | 0.00 | 13.5 | 4.45 | 74.47 | 68.626 | -1,288 | 5,327 | |||
| 18 Dec | 0.00 | 9.05 | 5.35 | 76.70 | 107.267 | -2,401 | 7,328 | |||
| 17 Dec | 0.00 | 3.7 | -2.15 | 77.80 | 28.562 | 634 | 10,283 | |||
| 16 Dec | 0.00 | 5.85 | -3.30 | 78.09 | 29.067 | 1,960 | 9,796 | |||
| 13 Dec | 0.00 | 9.15 | -11.25 | 75.06 | 55.882 | 2,238 | 8,329 | |||
| 12 Dec | 0.00 | 20.4 | 6.75 | 73.61 | 66.884 | 2,148 | 6,386 | |||
| 11 Dec | 0.00 | 13.65 | 7.60 | 72.17 | 29.211 | -273 | 4,408 | |||
| 10 Dec | 0.00 | 6.05 | -1.35 | 68.65 | 15.41 | 668 | 4,823 | |||
| 9 Dec | 0.00 | 7.4 | 1.35 | 67.21 | 17.361 | -1,096 | 4,186 | |||
| 6 Dec | 0.00 | 6.05 | 0.25 | 68.29 | 7.162 | -8 | 5,351 | |||
| 5 Dec | 0.00 | 5.8 | -0.05 | 67.87 | 12.842 | -926 | 5,413 | |||
| 4 Dec | 0.00 | 5.85 | -0.60 | 68.90 | 10.862 | 954 | 6,413 | |||
| 3 Dec | 0.00 | 6.45 | -5.65 | 69.93 | 11.33 | 1,370 | 5,618 | |||
|
|
||||||||||
| 2 Dec | 0.00 | 12.1 | -6.65 | 71.51 | 20.386 | 1,538 | 4,367 | |||
| 29 Nov | 0.00 | 18.75 | 2.15 | 74.22 | 15.333 | 150 | 3,040 | |||
| 28 Nov | 0.00 | 16.6 | 2.90 | 74.40 | 10.003 | -1,313 | 2,935 | |||
| 27 Nov | 0.00 | 13.7 | -10.40 | 72.56 | 22.034 | 2,417 | 4,322 | |||
| 26 Nov | 0.00 | 24.1 | -1.85 | 77.25 | 27.634 | 512 | 1,975 | |||
| 25 Nov | 0.00 | 25.95 | 7.25 | 76.68 | 20.441 | -229 | 1,459 | |||
| 22 Nov | 0.00 | 18.7 | -6.45 | 72.81 | 22.989 | 880 | 1,837 | |||
| 21 Nov | 0.00 | 25.15 | 1.15 | 72.01 | 8.886 | 339 | 927 | |||
| 20 Nov | 0.00 | 24 | 6.10 | 73.64 | 0.985 | 335 | 544 | |||
| 19 Nov | 0.00 | 17.9 | 4.90 | 70.57 | 0.239 | 89 | 207 | |||
| 18 Nov | 0.00 | 13 | 13.00 | 65.09 | 0.109 | 100 | 117 | |||
| 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 290 expiring on 23DEC2024
Delta for 290 CE is -
Historical price for 290 CE is as follows
On 20 Dec NATURALGAS was trading at 0.00. The strike last trading price was 30.95, which was 17.45 higher than the previous day. The implied volatity was -, the open interest changed by -2646 which decreased total open position to 2381
On 19 Dec NATURALGAS was trading at 0.00. The strike last trading price was 13.5, which was 4.45 higher than the previous day. The implied volatity was 74.47, the open interest changed by -1288 which decreased total open position to 5327
On 18 Dec NATURALGAS was trading at 0.00. The strike last trading price was 9.05, which was 5.35 higher than the previous day. The implied volatity was 76.70, the open interest changed by -2401 which decreased total open position to 7328
On 17 Dec NATURALGAS was trading at 0.00. The strike last trading price was 3.7, which was -2.15 lower than the previous day. The implied volatity was 77.80, the open interest changed by 634 which increased total open position to 10283
On 16 Dec NATURALGAS was trading at 0.00. The strike last trading price was 5.85, which was -3.30 lower than the previous day. The implied volatity was 78.09, the open interest changed by 1960 which increased total open position to 9796
On 13 Dec NATURALGAS was trading at 0.00. The strike last trading price was 9.15, which was -11.25 lower than the previous day. The implied volatity was 75.06, the open interest changed by 2238 which increased total open position to 8329
On 12 Dec NATURALGAS was trading at 0.00. The strike last trading price was 20.4, which was 6.75 higher than the previous day. The implied volatity was 73.61, the open interest changed by 2148 which increased total open position to 6386
On 11 Dec NATURALGAS was trading at 0.00. The strike last trading price was 13.65, which was 7.60 higher than the previous day. The implied volatity was 72.17, the open interest changed by -273 which decreased total open position to 4408
On 10 Dec NATURALGAS was trading at 0.00. The strike last trading price was 6.05, which was -1.35 lower than the previous day. The implied volatity was 68.65, the open interest changed by 668 which increased total open position to 4823
On 9 Dec NATURALGAS was trading at 0.00. The strike last trading price was 7.4, which was 1.35 higher than the previous day. The implied volatity was 67.21, the open interest changed by -1096 which decreased total open position to 4186
On 6 Dec NATURALGAS was trading at 0.00. The strike last trading price was 6.05, which was 0.25 higher than the previous day. The implied volatity was 68.29, the open interest changed by -8 which decreased total open position to 5351
On 5 Dec NATURALGAS was trading at 0.00. The strike last trading price was 5.8, which was -0.05 lower than the previous day. The implied volatity was 67.87, the open interest changed by -926 which decreased total open position to 5413
On 4 Dec NATURALGAS was trading at 0.00. The strike last trading price was 5.85, which was -0.60 lower than the previous day. The implied volatity was 68.90, the open interest changed by 954 which increased total open position to 6413
On 3 Dec NATURALGAS was trading at 0.00. The strike last trading price was 6.45, which was -5.65 lower than the previous day. The implied volatity was 69.93, the open interest changed by 1370 which increased total open position to 5618
On 2 Dec NATURALGAS was trading at 0.00. The strike last trading price was 12.1, which was -6.65 lower than the previous day. The implied volatity was 71.51, the open interest changed by 1538 which increased total open position to 4367
On 29 Nov NATURALGAS was trading at 0.00. The strike last trading price was 18.75, which was 2.15 higher than the previous day. The implied volatity was 74.22, the open interest changed by 150 which increased total open position to 3040
On 28 Nov NATURALGAS was trading at 0.00. The strike last trading price was 16.6, which was 2.90 higher than the previous day. The implied volatity was 74.40, the open interest changed by -1313 which decreased total open position to 2935
On 27 Nov NATURALGAS was trading at 0.00. The strike last trading price was 13.7, which was -10.40 lower than the previous day. The implied volatity was 72.56, the open interest changed by 2417 which increased total open position to 4322
On 26 Nov NATURALGAS was trading at 0.00. The strike last trading price was 24.1, which was -1.85 lower than the previous day. The implied volatity was 77.25, the open interest changed by 512 which increased total open position to 1975
On 25 Nov NATURALGAS was trading at 0.00. The strike last trading price was 25.95, which was 7.25 higher than the previous day. The implied volatity was 76.68, the open interest changed by -229 which decreased total open position to 1459
On 22 Nov NATURALGAS was trading at 0.00. The strike last trading price was 18.7, which was -6.45 lower than the previous day. The implied volatity was 72.81, the open interest changed by 880 which increased total open position to 1837
On 21 Nov NATURALGAS was trading at 0.00. The strike last trading price was 25.15, which was 1.15 higher than the previous day. The implied volatity was 72.01, the open interest changed by 339 which increased total open position to 927
On 20 Nov NATURALGAS was trading at 0.00. The strike last trading price was 24, which was 6.10 higher than the previous day. The implied volatity was 73.64, the open interest changed by 335 which increased total open position to 544
On 19 Nov NATURALGAS was trading at 0.00. The strike last trading price was 17.9, which was 4.90 higher than the previous day. The implied volatity was 70.57, the open interest changed by 89 which increased total open position to 207
On 18 Nov NATURALGAS was trading at 0.00. The strike last trading price was 13, which was 13.00 higher than the previous day. The implied volatity was 65.09, the open interest changed by 100 which increased total open position to 117
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 290 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 0.00 | 1.3 | -4.95 | - | 66.182 | -153 | 10,271 |
| 19 Dec | 0.00 | 6.25 | -6.05 | 74.88 | 95.759 | 7,757 | 11,467 |
| 18 Dec | 0.00 | 12.3 | -12.75 | 77.07 | 65.522 | 2,506 | 5,386 |
| 17 Dec | 0.00 | 25.05 | 3.05 | 77.34 | 3.768 | -297 | 2,907 |
| 16 Dec | 0.00 | 22 | 1.30 | 76.27 | 5.956 | -260 | 3,257 |
| 13 Dec | 0.00 | 20.7 | 9.95 | 74.22 | 51.067 | -2,040 | 3,702 |
| 12 Dec | 0.00 | 10.75 | -6.20 | 72.86 | 45.008 | 4,810 | 6,299 |
| 11 Dec | 0.00 | 16.95 | -11.30 | 72.65 | 10.704 | 1,030 | 1,577 |
| 10 Dec | 0.00 | 28.25 | 2.30 | 68.65 | 0.679 | 46 | 567 |
| 9 Dec | 0.00 | 25.95 | -7.20 | 67.46 | 2.23 | -253 | 524 |
| 6 Dec | 0.00 | 33.15 | -3.10 | 64.54 | 0.067 | -21 | 778 |
| 5 Dec | 0.00 | 36.25 | -1.55 | 71.26 | 0.337 | -107 | 799 |
| 4 Dec | 0.00 | 37.8 | -0.20 | 70.20 | 0.205 | 0 | 900 |
| 3 Dec | 0.00 | 38 | 9.45 | 70.18 | 0.937 | 19 | 892 |
| 2 Dec | 0.00 | 28.55 | 3.35 | 70.13 | 4.582 | -239 | 887 |
| 29 Nov | 0.00 | 25.2 | -3.40 | 74.04 | 6.103 | 208 | 1,398 |
| 28 Nov | 0.00 | 28.6 | -3.55 | 74.06 | 1.235 | -278 | 1,194 |
| 27 Nov | 0.00 | 32.15 | 7.60 | 72.03 | 10.546 | -325 | 1,555 |
| 26 Nov | 0.00 | 24.55 | 1.10 | 77.09 | 24.658 | 316 | 2,060 |
| 25 Nov | 0.00 | 23.45 | -6.95 | 76.37 | 20.586 | 833 | 1,916 |
| 22 Nov | 0.00 | 30.4 | 6.20 | 72.81 | 18.974 | 315 | 1,110 |
| 21 Nov | 0.00 | 24.2 | -2.55 | 71.57 | 6.89 | 766 | 826 |
| 20 Nov | 0.00 | 26.75 | 26.75 | 72.62 | 0.114 | 60 | 60 |
| 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 290 expiring on 23DEC2024
Delta for 290 PE is -
Historical price for 290 PE is as follows
On 20 Dec NATURALGAS was trading at 0.00. The strike last trading price was 1.3, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by -153 which decreased total open position to 10271
On 19 Dec NATURALGAS was trading at 0.00. The strike last trading price was 6.25, which was -6.05 lower than the previous day. The implied volatity was 74.88, the open interest changed by 7757 which increased total open position to 11467
On 18 Dec NATURALGAS was trading at 0.00. The strike last trading price was 12.3, which was -12.75 lower than the previous day. The implied volatity was 77.07, the open interest changed by 2506 which increased total open position to 5386
On 17 Dec NATURALGAS was trading at 0.00. The strike last trading price was 25.05, which was 3.05 higher than the previous day. The implied volatity was 77.34, the open interest changed by -297 which decreased total open position to 2907
On 16 Dec NATURALGAS was trading at 0.00. The strike last trading price was 22, which was 1.30 higher than the previous day. The implied volatity was 76.27, the open interest changed by -260 which decreased total open position to 3257
On 13 Dec NATURALGAS was trading at 0.00. The strike last trading price was 20.7, which was 9.95 higher than the previous day. The implied volatity was 74.22, the open interest changed by -2040 which decreased total open position to 3702
On 12 Dec NATURALGAS was trading at 0.00. The strike last trading price was 10.75, which was -6.20 lower than the previous day. The implied volatity was 72.86, the open interest changed by 4810 which increased total open position to 6299
On 11 Dec NATURALGAS was trading at 0.00. The strike last trading price was 16.95, which was -11.30 lower than the previous day. The implied volatity was 72.65, the open interest changed by 1030 which increased total open position to 1577
On 10 Dec NATURALGAS was trading at 0.00. The strike last trading price was 28.25, which was 2.30 higher than the previous day. The implied volatity was 68.65, the open interest changed by 46 which increased total open position to 567
On 9 Dec NATURALGAS was trading at 0.00. The strike last trading price was 25.95, which was -7.20 lower than the previous day. The implied volatity was 67.46, the open interest changed by -253 which decreased total open position to 524
On 6 Dec NATURALGAS was trading at 0.00. The strike last trading price was 33.15, which was -3.10 lower than the previous day. The implied volatity was 64.54, the open interest changed by -21 which decreased total open position to 778
On 5 Dec NATURALGAS was trading at 0.00. The strike last trading price was 36.25, which was -1.55 lower than the previous day. The implied volatity was 71.26, the open interest changed by -107 which decreased total open position to 799
On 4 Dec NATURALGAS was trading at 0.00. The strike last trading price was 37.8, which was -0.20 lower than the previous day. The implied volatity was 70.20, the open interest changed by 0 which decreased total open position to 900
On 3 Dec NATURALGAS was trading at 0.00. The strike last trading price was 38, which was 9.45 higher than the previous day. The implied volatity was 70.18, the open interest changed by 19 which increased total open position to 892
On 2 Dec NATURALGAS was trading at 0.00. The strike last trading price was 28.55, which was 3.35 higher than the previous day. The implied volatity was 70.13, the open interest changed by -239 which decreased total open position to 887
On 29 Nov NATURALGAS was trading at 0.00. The strike last trading price was 25.2, which was -3.40 lower than the previous day. The implied volatity was 74.04, the open interest changed by 208 which increased total open position to 1398
On 28 Nov NATURALGAS was trading at 0.00. The strike last trading price was 28.6, which was -3.55 lower than the previous day. The implied volatity was 74.06, the open interest changed by -278 which decreased total open position to 1194
On 27 Nov NATURALGAS was trading at 0.00. The strike last trading price was 32.15, which was 7.60 higher than the previous day. The implied volatity was 72.03, the open interest changed by -325 which decreased total open position to 1555
On 26 Nov NATURALGAS was trading at 0.00. The strike last trading price was 24.55, which was 1.10 higher than the previous day. The implied volatity was 77.09, the open interest changed by 316 which increased total open position to 2060
On 25 Nov NATURALGAS was trading at 0.00. The strike last trading price was 23.45, which was -6.95 lower than the previous day. The implied volatity was 76.37, the open interest changed by 833 which increased total open position to 1916
On 22 Nov NATURALGAS was trading at 0.00. The strike last trading price was 30.4, which was 6.20 higher than the previous day. The implied volatity was 72.81, the open interest changed by 315 which increased total open position to 1110
On 21 Nov NATURALGAS was trading at 0.00. The strike last trading price was 24.2, which was -2.55 lower than the previous day. The implied volatity was 71.57, the open interest changed by 766 which increased total open position to 826
On 20 Nov NATURALGAS was trading at 0.00. The strike last trading price was 26.75, which was 26.75 higher than the previous day. The implied volatity was 72.62, the open interest changed by 60 which increased total open position to 60
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
