Historical option data for NATURALGAS
22 Jun 2026 11:06 PM IST
| NATURALGAS 23-Jun-2026 310 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.53
Vega: 0.07
Theta: -1.59
Gamma: 0.04
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 Jun | 310.60 | 4.35 | 1.4 (47.46%) | 55.44 | 4,30,497 | 8,777 | 21,712 | |||||||||
| 19 Jun | 301.60 | 2.7 | -0.25 (-8.47%) | 45.58 | 1,51,642 | 445 | 12,935 | |||||||||
| 18 Jun | 303.30 | 4.1 | -0.4 (-8.89%) | 47.41 | 1,56,930 | -3,114 | 12,491 | |||||||||
| 17 Jun | 296.60 | 3.65 | -0.3 (-7.59%) | 55.49 | 2,19,695 | 8,194 | 15,605 | |||||||||
| 16 Jun | 306.00 | 7.8 | -0.55 (-6.59%) | 55.92 | 92,699 | 267 | 8,695 | |||||||||
| 15 Jun | 297.30 | 4.65 | -0.15 (-3.13%) | 53.38 | 49,181 | -2,570 | 8,428 | |||||||||
| 12 Jun | 296.80 | 5.15 | -0.05 (-0.96%) | 49.25 | 59,329 | -3,619 | 10,998 | |||||||||
| 11 Jun | 295.00 | 5.2 | 0.1 (1.96%) | 50.41 | 84,186 | 7,000 | 13,807 | |||||||||
| 10 Jun | 305.50 | 9.05 | -0.55 (-5.73%) | 47.74 | 1,23,516 | -941 | 6,807 | |||||||||
| 9 Jun | 301.40 | 8.35 | -0.05 (-0.60%) | 50.56 | 66,565 | -856 | 7,748 | |||||||||
| 8 Jun | 301.60 | 8.8 | 0.15 (1.73%) | 50.41 | 57,553 | 2,882 | 8,604 | |||||||||
| 5 Jun | 308.10 | 12.75 | -0.2 (-1.54%) | 49.67 | 58,025 | -219 | 5,722 | |||||||||
| 4 Jun | 322.60 | 22 | 0.6 (2.80%) | 51.34 | 65,279 | -298 | 5,941 | |||||||||
| 3 Jun | 309.50 | 13.9 | -0.35 (-2.46%) | 48.66 | 1,08,091 | 818 | 6,238 | |||||||||
| 2 Jun | 302.30 | 11.2 | 0 (0.00%) | 50.04 | 65,594 | 625 | 5,420 | |||||||||
| 1 Jun | 302.70 | 12.1 | -0.2 (-1.63%) | 51.35 | 55,213 | 1,669 | 4,795 | |||||||||
| 29 May | 315.90 | 20.5 | -0.2 (-0.97%) | 53.03 | 23,462 | -1,590 | 3,126 | |||||||||
| 28 May | 314.00 | 19.2 | -0.2 (-1.03%) | 51.35 | 50,938 | 312 | 4,716 | |||||||||
| 27 May | 302.40 | 13.15 | 0.55 (4.37%) | 50.02 | 31,238 | -1,027 | 4,404 | |||||||||
| 26 May | 279.70 | 9.4 | 0 (0.00%) | 50.41 | 19,896 | 1,521 | 5,431 | |||||||||
| 25 May | 277.40 | 9.6 | 0 (0.00%) | 50.54 | 18,623 | 1,797 | 3,578 | |||||||||
| 22 May | 276.90 | 9.3 | -0.45 (-4.62%) | 48.2 | 7,536 | 1,139 | 2,109 | |||||||||
| 21 May | 289.80 | 16 | 0.15 (0.95%) | 51.45 | 5,802 | 415 | 970 | |||||||||
| 20 May | 291.30 | 18.1 | 0.1 (0.56%) | 51.55 | 1,887 | 19 | 555 | |||||||||
| 19 May | 300.30 | 23.8 | 0.75 (3.25%) | 49.95 | 1,734 | 319 | 536 | |||||||||
| 18 May | 292.90 | 19.2 | 0.15 (0.79%) | 50.68 | 841 | 203 | 217 | |||||||||
| 15 May | 283.90 | 16.35 | 0.05 (0.31%) | 52.05 | 44 | 4 | 14 | |||||||||
| 14 May | 276.90 | 14.6 | 0.15 (1.04%) | 50.82 | 3 | 0 | 10 | |||||||||
| 13 May | 275.40 | 14 | -0.1 (-0.71%) | 50.85 | 5 | 10 | 10 | |||||||||
| 12 May | 272.00 | 13.9 | 0 (0.00%) | - | 2 | 7 | 8 | |||||||||
| 11 May | 278.00 | 13.9 | 0 (0.00%) | 44.16 | 2 | 7 | 8 | |||||||||
| 8 May | 260.50 | 18 | 0 (0.00%) | - | 1 | 7 | 8 | |||||||||
| 7 May | 263.00 | 18 | 0 (0.00%) | - | 1 | 7 | 8 | |||||||||
| 6 May | 258.60 | 18 | 0 (0.00%) | - | 1 | 7 | 8 | |||||||||
| 5 May | 267.00 | 18 | 0 (0.00%) | 55.4 | 1 | 7 | 8 | |||||||||
| 4 May | 274.50 | 19.2 | 0.05 (0.26%) | 48.86 | 8 | 7 | 8 | |||||||||
| 3 May | 264.10 | 15.5 | 0 (0.00%) | 50.19 | 1 | 1 | 1 | |||||||||
| 2 May | 264.10 | 15.5 | 0 (0.00%) | 50.19 | 1 | 1 | 1 | |||||||||
| 1 May | 264.10 | 15.5 | 0 (0.00%) | 50.18 | 1 | 1 | 1 | |||||||||
| 30 Apr | 263.60 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 252.20 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 28 Apr | 257.30 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 242.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 239.20 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 243.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 255.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 252.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 251.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 250.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 246.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 245.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 14 Apr | 243.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 247.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 248.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 250.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 254.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 269.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 265.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 263.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 265.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 31 Mar | 274.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 274.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 291.10 | - | - | - | 0 | 0 | 0 | |||||||||
For Natural Gas - strike price 310 expiring on 23JUN2026
Delta for 310 CE is 0.53
Historical price for 310 CE is as follows
On 22 Jun NATURALGAS was trading at 310.60. The strike last trading price was 4.35, which was 1.4 higher than the previous day. The implied volatity was 55.44, the open interest changed by 8777 which increased total open position to 21712
On 19 Jun NATURALGAS was trading at 301.60. The strike last trading price was 2.7, which was -0.25 lower than the previous day. The implied volatity was 45.58, the open interest changed by 445 which increased total open position to 12935
On 18 Jun NATURALGAS was trading at 303.30. The strike last trading price was 4.1, which was -0.4 lower than the previous day. The implied volatity was 47.41, the open interest changed by -3114 which decreased total open position to 12491
On 17 Jun NATURALGAS was trading at 296.60. The strike last trading price was 3.65, which was -0.3 lower than the previous day. The implied volatity was 55.49, the open interest changed by 8194 which increased total open position to 15605
On 16 Jun NATURALGAS was trading at 306.00. The strike last trading price was 7.8, which was -0.55 lower than the previous day. The implied volatity was 55.92, the open interest changed by 267 which increased total open position to 8695
On 15 Jun NATURALGAS was trading at 297.30. The strike last trading price was 4.65, which was -0.15 lower than the previous day. The implied volatity was 53.38, the open interest changed by -2570 which decreased total open position to 8428
On 12 Jun NATURALGAS was trading at 296.80. The strike last trading price was 5.15, which was -0.05 lower than the previous day. The implied volatity was 49.25, the open interest changed by -3619 which decreased total open position to 10998
On 11 Jun NATURALGAS was trading at 295.00. The strike last trading price was 5.2, which was 0.1 higher than the previous day. The implied volatity was 50.41, the open interest changed by 7000 which increased total open position to 13807
On 10 Jun NATURALGAS was trading at 305.50. The strike last trading price was 9.05, which was -0.55 lower than the previous day. The implied volatity was 47.74, the open interest changed by -941 which decreased total open position to 6807
On 9 Jun NATURALGAS was trading at 301.40. The strike last trading price was 8.35, which was -0.05 lower than the previous day. The implied volatity was 50.56, the open interest changed by -856 which decreased total open position to 7748
On 8 Jun NATURALGAS was trading at 301.60. The strike last trading price was 8.8, which was 0.15 higher than the previous day. The implied volatity was 50.41, the open interest changed by 2882 which increased total open position to 8604
On 5 Jun NATURALGAS was trading at 308.10. The strike last trading price was 12.75, which was -0.2 lower than the previous day. The implied volatity was 49.67, the open interest changed by -219 which decreased total open position to 5722
On 4 Jun NATURALGAS was trading at 322.60. The strike last trading price was 22, which was 0.6 higher than the previous day. The implied volatity was 51.34, the open interest changed by -298 which decreased total open position to 5941
On 3 Jun NATURALGAS was trading at 309.50. The strike last trading price was 13.9, which was -0.35 lower than the previous day. The implied volatity was 48.66, the open interest changed by 818 which increased total open position to 6238
On 2 Jun NATURALGAS was trading at 302.30. The strike last trading price was 11.2, which was 0 lower than the previous day. The implied volatity was 50.04, the open interest changed by 625 which increased total open position to 5420
On 1 Jun NATURALGAS was trading at 302.70. The strike last trading price was 12.1, which was -0.2 lower than the previous day. The implied volatity was 51.35, the open interest changed by 1669 which increased total open position to 4795
On 29 May NATURALGAS was trading at 315.90. The strike last trading price was 20.5, which was -0.2 lower than the previous day. The implied volatity was 53.03, the open interest changed by -1590 which decreased total open position to 3126
On 28 May NATURALGAS was trading at 314.00. The strike last trading price was 19.2, which was -0.2 lower than the previous day. The implied volatity was 51.35, the open interest changed by 312 which increased total open position to 4716
On 27 May NATURALGAS was trading at 302.40. The strike last trading price was 13.15, which was 0.55 higher than the previous day. The implied volatity was 50.02, the open interest changed by -1027 which decreased total open position to 4404
On 26 May NATURALGAS was trading at 279.70. The strike last trading price was 9.4, which was 0 lower than the previous day. The implied volatity was 50.41, the open interest changed by 1521 which increased total open position to 5431
On 25 May NATURALGAS was trading at 277.40. The strike last trading price was 9.6, which was 0 lower than the previous day. The implied volatity was 50.54, the open interest changed by 1797 which increased total open position to 3578
On 22 May NATURALGAS was trading at 276.90. The strike last trading price was 9.3, which was -0.45 lower than the previous day. The implied volatity was 48.2, the open interest changed by 1139 which increased total open position to 2109
On 21 May NATURALGAS was trading at 289.80. The strike last trading price was 16, which was 0.15 higher than the previous day. The implied volatity was 51.45, the open interest changed by 415 which increased total open position to 970
On 20 May NATURALGAS was trading at 291.30. The strike last trading price was 18.1, which was 0.1 higher than the previous day. The implied volatity was 51.55, the open interest changed by 19 which increased total open position to 555
On 19 May NATURALGAS was trading at 300.30. The strike last trading price was 23.8, which was 0.75 higher than the previous day. The implied volatity was 49.95, the open interest changed by 319 which increased total open position to 536
On 18 May NATURALGAS was trading at 292.90. The strike last trading price was 19.2, which was 0.15 higher than the previous day. The implied volatity was 50.68, the open interest changed by 203 which increased total open position to 217
On 15 May NATURALGAS was trading at 283.90. The strike last trading price was 16.35, which was 0.05 higher than the previous day. The implied volatity was 52.05, the open interest changed by 4 which increased total open position to 14
On 14 May NATURALGAS was trading at 276.90. The strike last trading price was 14.6, which was 0.15 higher than the previous day. The implied volatity was 50.82, the open interest changed by 0 which decreased total open position to 10
On 13 May NATURALGAS was trading at 275.40. The strike last trading price was 14, which was -0.1 lower than the previous day. The implied volatity was 50.85, the open interest changed by 10 which increased total open position to 10
On 12 May NATURALGAS was trading at 272.00. The strike last trading price was 13.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 8
On 11 May NATURALGAS was trading at 278.00. The strike last trading price was 13.9, which was 0 lower than the previous day. The implied volatity was 44.16, the open interest changed by 7 which increased total open position to 8
On 8 May NATURALGAS was trading at 260.50. The strike last trading price was 18, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 8
On 7 May NATURALGAS was trading at 263.00. The strike last trading price was 18, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 8
On 6 May NATURALGAS was trading at 258.60. The strike last trading price was 18, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 8
On 5 May NATURALGAS was trading at 267.00. The strike last trading price was 18, which was 0 lower than the previous day. The implied volatity was 55.4, the open interest changed by 7 which increased total open position to 8
On 4 May NATURALGAS was trading at 274.50. The strike last trading price was 19.2, which was 0.05 higher than the previous day. The implied volatity was 48.86, the open interest changed by 7 which increased total open position to 8
On 3 May NATURALGAS was trading at 264.10. The strike last trading price was 15.5, which was 0 lower than the previous day. The implied volatity was 50.19, the open interest changed by 1 which increased total open position to 1
On 2 May NATURALGAS was trading at 264.10. The strike last trading price was 15.5, which was 0 lower than the previous day. The implied volatity was 50.19, the open interest changed by 1 which increased total open position to 1
On 1 May NATURALGAS was trading at 264.10. The strike last trading price was 15.5, which was 0 lower than the previous day. The implied volatity was 50.18, the open interest changed by 1 which increased total open position to 1
On 30 Apr NATURALGAS was trading at 263.60. 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 29 Apr NATURALGAS was trading at 252.20. 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 28 Apr NATURALGAS was trading at 257.30. 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 Apr NATURALGAS was trading at 242.80. 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 Apr NATURALGAS was trading at 239.20. 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 23 Apr NATURALGAS was trading at 243.80. 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 22 Apr NATURALGAS was trading at 255.40. 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 21 Apr NATURALGAS was trading at 252.10. 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 20 Apr NATURALGAS was trading at 251.70. 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 17 Apr NATURALGAS was trading at 250.60. 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 16 Apr NATURALGAS was trading at 246.80. 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 15 Apr NATURALGAS was trading at 245.10. 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 14 Apr NATURALGAS was trading at 243.20. 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 13 Apr NATURALGAS was trading at 247.60. 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 10 Apr NATURALGAS was trading at 248.70. 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 9 Apr NATURALGAS was trading at 250.20. 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 8 Apr NATURALGAS was trading at 254.40. 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 7 Apr NATURALGAS was trading at 269.70. 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 6 Apr NATURALGAS was trading at 265.80. 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 Apr NATURALGAS was trading at 263.80. 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 1 Apr NATURALGAS was trading at 265.70. 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 31 Mar NATURALGAS was trading at 274.70. 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 30 Mar NATURALGAS was trading at 274.70. 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 27 Mar NATURALGAS was trading at 291.10. 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
| NATURALGAS 23-Jun-2026 310 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.47
Vega: 0.07
Theta: -1.65
Gamma: 0.04
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 Jun | 310.60 | 3.9 | -6.6 (-62.86%) | 57.5 | 4,62,719 | 18,936 | 22,015 |
| 19 Jun | 301.60 | 10.95 | 0.45 (4.29%) | 44.24 | 57,475 | -332 | 3,079 |
| 18 Jun | 303.30 | 10.85 | -0.3 (-2.69%) | 47.78 | 48,411 | 223 | 3,411 |
| 17 Jun | 296.60 | 16.65 | 0.15 (0.91%) | 52.41 | 1,17,648 | -837 | 3,188 |
| 16 Jun | 306.00 | 11.85 | 0.35 (3.04%) | 56.21 | 34,908 | 2,854 | 4,959 |
| 15 Jun | 297.30 | 17.1 | -0.05 (-0.29%) | 51.8 | 5,348 | -132 | 2,105 |
| 12 Jun | 296.80 | 18.2 | -0.1 (-0.55%) | 48.44 | 6,965 | -232 | 2,237 |
| 11 Jun | 295.00 | 20.3 | -0.2 (-0.98%) | 50.93 | 18,621 | -570 | 2,469 |
| 10 Jun | 305.50 | 14.1 | 0.25 (1.81%) | 50.13 | 60,998 | -44 | 3,039 |
| 9 Jun | 301.40 | 16.6 | -0.15 (-0.90%) | 49.05 | 21,237 | -375 | 3,084 |
| 8 Jun | 301.60 | 17.2 | -0.7 (-3.91%) | 50.41 | 15,348 | -813 | 3,459 |
| 5 Jun | 308.10 | 14.5 | 0.05 (0.35%) | 49.12 | 81,503 | -6,564 | 4,272 |
| 4 Jun | 322.60 | 9.5 | -0.3 (-3.06%) | 51.7 | 79,078 | 6,344 | 10,836 |
| 3 Jun | 309.50 | 14.65 | 0.25 (1.74%) | 49.52 | 62,255 | 2,048 | 4,492 |
| 2 Jun | 302.30 | 18.9 | 0.05 (0.27%) | 50.04 | 22,592 | -414 | 2,444 |
| 1 Jun | 302.70 | 18.7 | -0.8 (-4.10%) | 48.98 | 56,585 | -1,481 | 2,858 |
| 29 May | 315.90 | 14.55 | -0.25 (-1.69%) | 52.87 | 43,107 | -167 | 4,809 |
| 28 May | 314.00 | 15.35 | -0.1 (-0.65%) | 51.8 | 28,231 | 3,817 | 4,976 |
| 27 May | 302.40 | 20.8 | -0.45 (-2.12%) | 50.17 | 3,658 | 450 | 1,159 |
| 26 May | 279.70 | 27.25 | 0.1 (0.37%) | 50.58 | 1,254 | -1 | 709 |
| 25 May | 277.40 | 27.45 | -0.25 (-0.90%) | 49.73 | 1,295 | -102 | 701 |
| 22 May | 276.90 | 28 | -0.3 (-1.06%) | 47.27 | 1,800 | 256 | 805 |
| 21 May | 289.80 | 22.2 | 0.25 (1.14%) | 51.18 | 3,659 | 69 | 549 |
| 20 May | 291.30 | 20.8 | 0.2 (0.97%) | 51.55 | 3,355 | -285 | 480 |
| 19 May | 300.30 | 15.55 | -0.55 (-3.42%) | 49.82 | 2,106 | 690 | 765 |
| 18 May | 292.90 | 20.2 | -0.4 (-1.94%) | 50.68 | 341 | 73 | 75 |
| 15 May | 283.90 | 25 | -1.1 (-4.21%) | 49.88 | 6 | 2 | 2 |
| 14 May | 276.90 | 44 | 0 (0.00%) | - | 1 | 1 | 0 |
| 13 May | 275.40 | 44 | 0 (0.00%) | - | 1 | 1 | 0 |
| 12 May | 272.00 | 44 | 0 (0.00%) | - | 1 | 1 | 0 |
| 11 May | 278.00 | 44 | 0 (0.00%) | - | 1 | 1 | 0 |
| 8 May | 260.50 | 44 | 0 (0.00%) | - | 1 | 1 | 0 |
| 7 May | 263.00 | 44 | 0 (0.00%) | - | 1 | 1 | 0 |
| 6 May | 258.60 | 44 | 0 (0.00%) | - | 1 | 1 | 0 |
| 5 May | 267.00 | 44 | 0 (0.00%) | - | 1 | 1 | 0 |
| 4 May | 274.50 | 44 | 0 (0.00%) | - | 1 | 1 | 0 |
| 3 May | 264.10 | 44 | 0 (0.00%) | - | 1 | 1 | 0 |
| 2 May | 264.10 | 44 | 0 (0.00%) | - | 1 | 1 | 0 |
| 1 May | 264.10 | 44 | 0 (0.00%) | - | 1 | 1 | 0 |
| 30 Apr | 263.60 | 44 | 0 (0.00%) | - | 1 | 1 | 0 |
| 29 Apr | 252.20 | 44 | 0 (0.00%) | - | 1 | 1 | 0 |
| 28 Apr | 257.30 | 44 | 0 (0.00%) | - | 1 | 1 | 0 |
| 27 Apr | 242.80 | 44 | 0 (0.00%) | 68.89 | 1 | 1 | 0 |
| 24 Apr | 239.20 | 7 | 0 (0.00%) | - | 1 | 1 | 1 |
| 23 Apr | 243.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 22 Apr | 255.40 | - | - | - | 0 | 0 | 0 |
| 21 Apr | 252.10 | - | - | - | 0 | 0 | 0 |
| 20 Apr | 251.70 | - | - | - | 0 | 0 | 0 |
| 17 Apr | 250.60 | - | - | - | 0 | 0 | 0 |
| 16 Apr | 246.80 | - | - | - | 0 | 0 | 0 |
| 15 Apr | 245.10 | - | - | - | 0 | 0 | 0 |
| 14 Apr | 243.20 | - | - | - | 0 | 0 | 0 |
| 13 Apr | 247.60 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 248.70 | - | - | - | 0 | 0 | 0 |
| 9 Apr | 250.20 | - | - | - | 0 | 0 | 0 |
| 8 Apr | 254.40 | - | - | - | 0 | 0 | 0 |
| 7 Apr | 269.70 | - | - | - | 0 | 0 | 0 |
| 6 Apr | 265.80 | - | - | - | 0 | 0 | 0 |
| 2 Apr | 263.80 | - | - | - | 0 | 0 | 0 |
| 1 Apr | 265.70 | - | - | - | 0 | 0 | 0 |
| 31 Mar | 274.70 | - | - | - | 0 | 0 | 0 |
| 30 Mar | 274.70 | - | - | - | 0 | 0 | 0 |
| 27 Mar | 291.10 | - | - | - | 0 | 0 | 0 |
For Natural Gas - strike price 310 expiring on 23JUN2026
Delta for 310 PE is -0.47
Historical price for 310 PE is as follows
On 22 Jun NATURALGAS was trading at 310.60. The strike last trading price was 3.9, which was -6.6 lower than the previous day. The implied volatity was 57.5, the open interest changed by 18936 which increased total open position to 22015
On 19 Jun NATURALGAS was trading at 301.60. The strike last trading price was 10.95, which was 0.45 higher than the previous day. The implied volatity was 44.24, the open interest changed by -332 which decreased total open position to 3079
On 18 Jun NATURALGAS was trading at 303.30. The strike last trading price was 10.85, which was -0.3 lower than the previous day. The implied volatity was 47.78, the open interest changed by 223 which increased total open position to 3411
On 17 Jun NATURALGAS was trading at 296.60. The strike last trading price was 16.65, which was 0.15 higher than the previous day. The implied volatity was 52.41, the open interest changed by -837 which decreased total open position to 3188
On 16 Jun NATURALGAS was trading at 306.00. The strike last trading price was 11.85, which was 0.35 higher than the previous day. The implied volatity was 56.21, the open interest changed by 2854 which increased total open position to 4959
On 15 Jun NATURALGAS was trading at 297.30. The strike last trading price was 17.1, which was -0.05 lower than the previous day. The implied volatity was 51.8, the open interest changed by -132 which decreased total open position to 2105
On 12 Jun NATURALGAS was trading at 296.80. The strike last trading price was 18.2, which was -0.1 lower than the previous day. The implied volatity was 48.44, the open interest changed by -232 which decreased total open position to 2237
On 11 Jun NATURALGAS was trading at 295.00. The strike last trading price was 20.3, which was -0.2 lower than the previous day. The implied volatity was 50.93, the open interest changed by -570 which decreased total open position to 2469
On 10 Jun NATURALGAS was trading at 305.50. The strike last trading price was 14.1, which was 0.25 higher than the previous day. The implied volatity was 50.13, the open interest changed by -44 which decreased total open position to 3039
On 9 Jun NATURALGAS was trading at 301.40. The strike last trading price was 16.6, which was -0.15 lower than the previous day. The implied volatity was 49.05, the open interest changed by -375 which decreased total open position to 3084
On 8 Jun NATURALGAS was trading at 301.60. The strike last trading price was 17.2, which was -0.7 lower than the previous day. The implied volatity was 50.41, the open interest changed by -813 which decreased total open position to 3459
On 5 Jun NATURALGAS was trading at 308.10. The strike last trading price was 14.5, which was 0.05 higher than the previous day. The implied volatity was 49.12, the open interest changed by -6564 which decreased total open position to 4272
On 4 Jun NATURALGAS was trading at 322.60. The strike last trading price was 9.5, which was -0.3 lower than the previous day. The implied volatity was 51.7, the open interest changed by 6344 which increased total open position to 10836
On 3 Jun NATURALGAS was trading at 309.50. The strike last trading price was 14.65, which was 0.25 higher than the previous day. The implied volatity was 49.52, the open interest changed by 2048 which increased total open position to 4492
On 2 Jun NATURALGAS was trading at 302.30. The strike last trading price was 18.9, which was 0.05 higher than the previous day. The implied volatity was 50.04, the open interest changed by -414 which decreased total open position to 2444
On 1 Jun NATURALGAS was trading at 302.70. The strike last trading price was 18.7, which was -0.8 lower than the previous day. The implied volatity was 48.98, the open interest changed by -1481 which decreased total open position to 2858
On 29 May NATURALGAS was trading at 315.90. The strike last trading price was 14.55, which was -0.25 lower than the previous day. The implied volatity was 52.87, the open interest changed by -167 which decreased total open position to 4809
On 28 May NATURALGAS was trading at 314.00. The strike last trading price was 15.35, which was -0.1 lower than the previous day. The implied volatity was 51.8, the open interest changed by 3817 which increased total open position to 4976
On 27 May NATURALGAS was trading at 302.40. The strike last trading price was 20.8, which was -0.45 lower than the previous day. The implied volatity was 50.17, the open interest changed by 450 which increased total open position to 1159
On 26 May NATURALGAS was trading at 279.70. The strike last trading price was 27.25, which was 0.1 higher than the previous day. The implied volatity was 50.58, the open interest changed by -1 which decreased total open position to 709
On 25 May NATURALGAS was trading at 277.40. The strike last trading price was 27.45, which was -0.25 lower than the previous day. The implied volatity was 49.73, the open interest changed by -102 which decreased total open position to 701
On 22 May NATURALGAS was trading at 276.90. The strike last trading price was 28, which was -0.3 lower than the previous day. The implied volatity was 47.27, the open interest changed by 256 which increased total open position to 805
On 21 May NATURALGAS was trading at 289.80. The strike last trading price was 22.2, which was 0.25 higher than the previous day. The implied volatity was 51.18, the open interest changed by 69 which increased total open position to 549
On 20 May NATURALGAS was trading at 291.30. The strike last trading price was 20.8, which was 0.2 higher than the previous day. The implied volatity was 51.55, the open interest changed by -285 which decreased total open position to 480
On 19 May NATURALGAS was trading at 300.30. The strike last trading price was 15.55, which was -0.55 lower than the previous day. The implied volatity was 49.82, the open interest changed by 690 which increased total open position to 765
On 18 May NATURALGAS was trading at 292.90. The strike last trading price was 20.2, which was -0.4 lower than the previous day. The implied volatity was 50.68, the open interest changed by 73 which increased total open position to 75
On 15 May NATURALGAS was trading at 283.90. The strike last trading price was 25, which was -1.1 lower than the previous day. The implied volatity was 49.88, the open interest changed by 2 which increased total open position to 2
On 14 May NATURALGAS was trading at 276.90. The strike last trading price was 44, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 13 May NATURALGAS was trading at 275.40. The strike last trading price was 44, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 12 May NATURALGAS was trading at 272.00. The strike last trading price was 44, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 11 May NATURALGAS was trading at 278.00. The strike last trading price was 44, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 8 May NATURALGAS was trading at 260.50. The strike last trading price was 44, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 7 May NATURALGAS was trading at 263.00. The strike last trading price was 44, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 6 May NATURALGAS was trading at 258.60. The strike last trading price was 44, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 5 May NATURALGAS was trading at 267.00. The strike last trading price was 44, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 4 May NATURALGAS was trading at 274.50. The strike last trading price was 44, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 3 May NATURALGAS was trading at 264.10. The strike last trading price was 44, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 2 May NATURALGAS was trading at 264.10. The strike last trading price was 44, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 1 May NATURALGAS was trading at 264.10. The strike last trading price was 44, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 30 Apr NATURALGAS was trading at 263.60. The strike last trading price was 44, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 29 Apr NATURALGAS was trading at 252.20. The strike last trading price was 44, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 28 Apr NATURALGAS was trading at 257.30. The strike last trading price was 44, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 27 Apr NATURALGAS was trading at 242.80. The strike last trading price was 44, which was 0 lower than the previous day. The implied volatity was 68.89, the open interest changed by 1 which increased total open position to 0
On 24 Apr NATURALGAS was trading at 239.20. The strike last trading price was 7, 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 23 Apr NATURALGAS was trading at 243.80. 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 22 Apr NATURALGAS was trading at 255.40. 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 21 Apr NATURALGAS was trading at 252.10. 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 20 Apr NATURALGAS was trading at 251.70. 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 17 Apr NATURALGAS was trading at 250.60. 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 16 Apr NATURALGAS was trading at 246.80. 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 15 Apr NATURALGAS was trading at 245.10. 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 14 Apr NATURALGAS was trading at 243.20. 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 13 Apr NATURALGAS was trading at 247.60. 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 10 Apr NATURALGAS was trading at 248.70. 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 9 Apr NATURALGAS was trading at 250.20. 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 8 Apr NATURALGAS was trading at 254.40. 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 7 Apr NATURALGAS was trading at 269.70. 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 6 Apr NATURALGAS was trading at 265.80. 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 Apr NATURALGAS was trading at 263.80. 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 1 Apr NATURALGAS was trading at 265.70. 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 31 Mar NATURALGAS was trading at 274.70. 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 30 Mar NATURALGAS was trading at 274.70. 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 27 Mar NATURALGAS was trading at 291.10. 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
