Historical option data for NATURALGAS
11 Jun 2026 11:58 PM IST
| NATURALGAS 23-Jun-2026 (11d) 300 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.44
Vega: 0.21
Theta: -0.43
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 11 Jun | 295.00 | 8.5 | 0.15 (1.80%) | 49.81 | 1,42,966 | 7,800 | 12,626 | |||||||||
| 10 Jun | 305.50 | 13.7 | -0.8 (-5.52%) | 46.66 | 93,429 | -2,382 | 4,826 | |||||||||
| 9 Jun | 301.40 | 12.55 | 0 (0.00%) | 49.99 | 93,178 | -171 | 7,208 | |||||||||
| 8 Jun | 301.60 | 12.85 | 0.1 (0.78%) | 49.11 | 1,06,620 | 4,808 | 7,379 | |||||||||
| 5 Jun | 308.10 | 17.7 | -0.2 (-1.12%) | 48.93 | 10,610 | -132 | 2,571 | |||||||||
| 4 Jun | 322.60 | 28.5 | 0.7 (2.52%) | 50.85 | 14,559 | -313 | 2,703 | |||||||||
| 3 Jun | 309.50 | 18.75 | -0.75 (-3.85%) | 47.09 | 59,653 | -2,676 | 3,016 | |||||||||
| 2 Jun | 302.30 | 15.5 | 0 (0.00%) | 49.45 | 75,010 | 1,607 | 5,692 | |||||||||
| 1 Jun | 302.70 | 16.3 | 0 (0.00%) | 50.29 | 27,386 | 1,083 | 4,085 | |||||||||
| 29 May | 315.90 | 25.9 | -0.2 (-0.77%) | 51.95 | 12,384 | -1,883 | 3,002 | |||||||||
| 28 May | 314.00 | 24.5 | -0.35 (-1.41%) | 50.49 | 63,108 | -583 | 4,885 | |||||||||
| 27 May | 302.40 | 18 | 1.1 (6.51%) | 51.15 | 63,853 | -902 | 5,468 | |||||||||
| 26 May | 279.70 | 12.75 | -0.1 (-0.78%) | 49.83 | 43,383 | 1,357 | 6,370 | |||||||||
| 25 May | 277.40 | 12.95 | -0.15 (-1.15%) | 49.99 | 35,783 | 1,818 | 3,980 | |||||||||
| 22 May | 276.90 | 12.8 | -0.25 (-1.92%) | 48.35 | 11,435 | 2,049 | 3,143 | |||||||||
| 21 May | 289.80 | 20.65 | 0.4 (1.98%) | 51.63 | 3,370 | 162 | 1,095 | |||||||||
| 20 May | 291.30 | 22.8 | -0.1 (-0.44%) | 51.07 | 2,246 | 194 | 933 | |||||||||
| 19 May | 300.30 | 29.25 | 0.45 (1.56%) | 49.04 | 1,927 | 0 | 739 | |||||||||
| 18 May | 292.90 | 24.25 | 0.4 (1.68%) | 50.8 | 2,143 | 160 | 739 | |||||||||
| 15 May | 283.90 | 19.5 | -0.2 (-1.02%) | 49.07 | 1,341 | -9 | 579 | |||||||||
| 14 May | 276.90 | 19 | -0.05 (-0.26%) | 51.7 | 816 | 68 | 515 | |||||||||
| 13 May | 275.40 | 17.8 | 0.1 (0.56%) | 50.58 | 813 | 87 | 520 | |||||||||
| 12 May | 272.00 | 16.85 | 0.35 (2.12%) | 49.19 | 626 | 11 | 433 | |||||||||
| 11 May | 278.00 | 19.95 | 0.1 (0.50%) | 48.49 | 565 | 71 | 422 | |||||||||
| 8 May | 260.50 | 14.35 | 0.1 (0.70%) | 49.69 | 358 | 1 | 351 | |||||||||
| 7 May | 263.00 | 15.95 | 0.15 (0.95%) | 51.06 | 396 | 69 | 350 | |||||||||
| 6 May | 258.60 | 15.65 | 0.05 (0.32%) | 51.73 | 302 | 92 | 281 | |||||||||
| 5 May | 267.00 | 20.5 | -0.55 (-2.61%) | 51.95 | 210 | -48 | 189 | |||||||||
| 4 May | 274.50 | 23.4 | -0.05 (-0.21%) | 48.06 | 161 | 19 | 237 | |||||||||
| 3 May | 264.10 | 19.35 | 0.1 (0.52%) | 50.3 | 85 | 8 | 218 | |||||||||
| 2 May | 264.10 | 19.35 | 0.1 (0.52%) | 50.3 | 85 | 8 | 218 | |||||||||
| 1 May | 264.10 | 19.35 | 0.1 (0.52%) | 50.28 | 85 | 8 | 218 | |||||||||
| 30 Apr | 263.60 | 17.3 | 0.05 (0.29%) | 47.39 | 280 | 160 | 210 | |||||||||
| 29 Apr | 252.20 | 13.6 | -0.1 (-0.73%) | 47.87 | 60 | 18 | 50 | |||||||||
| 28 Apr | 257.30 | 16.2 | -0.95 (-5.54%) | 48.45 | 49 | 2 | 32 | |||||||||
| 27 Apr | 242.80 | 18.6 | -1.05 (-5.34%) | 50.92 | 44 | 25 | 30 | |||||||||
| 24 Apr | 239.20 | 16.7 | 1.05 (6.71%) | 49.83 | 2 | 1 | 5 | |||||||||
| 23 Apr | 243.80 | 16.75 | -4.2 (-20.05%) | 46.36 | 11 | 4 | 4 | |||||||||
| 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 300 expiring on 23JUN2026
Delta for 300 CE is 0.44
Historical price for 300 CE is as follows
On 11 Jun NATURALGAS was trading at 295.00. The strike last trading price was 8.5, which was 0.15 higher than the previous day. The implied volatity was 49.81, the open interest changed by 7800 which increased total open position to 12626
On 10 Jun NATURALGAS was trading at 305.50. The strike last trading price was 13.7, which was -0.8 lower than the previous day. The implied volatity was 46.66, the open interest changed by -2382 which decreased total open position to 4826
On 9 Jun NATURALGAS was trading at 301.40. The strike last trading price was 12.55, which was 0 lower than the previous day. The implied volatity was 49.99, the open interest changed by -171 which decreased total open position to 7208
On 8 Jun NATURALGAS was trading at 301.60. The strike last trading price was 12.85, which was 0.1 higher than the previous day. The implied volatity was 49.11, the open interest changed by 4808 which increased total open position to 7379
On 5 Jun NATURALGAS was trading at 308.10. The strike last trading price was 17.7, which was -0.2 lower than the previous day. The implied volatity was 48.93, the open interest changed by -132 which decreased total open position to 2571
On 4 Jun NATURALGAS was trading at 322.60. The strike last trading price was 28.5, which was 0.7 higher than the previous day. The implied volatity was 50.85, the open interest changed by -313 which decreased total open position to 2703
On 3 Jun NATURALGAS was trading at 309.50. The strike last trading price was 18.75, which was -0.75 lower than the previous day. The implied volatity was 47.09, the open interest changed by -2676 which decreased total open position to 3016
On 2 Jun NATURALGAS was trading at 302.30. The strike last trading price was 15.5, which was 0 lower than the previous day. The implied volatity was 49.45, the open interest changed by 1607 which increased total open position to 5692
On 1 Jun NATURALGAS was trading at 302.70. The strike last trading price was 16.3, which was 0 lower than the previous day. The implied volatity was 50.29, the open interest changed by 1083 which increased total open position to 4085
On 29 May NATURALGAS was trading at 315.90. The strike last trading price was 25.9, which was -0.2 lower than the previous day. The implied volatity was 51.95, the open interest changed by -1883 which decreased total open position to 3002
On 28 May NATURALGAS was trading at 314.00. The strike last trading price was 24.5, which was -0.35 lower than the previous day. The implied volatity was 50.49, the open interest changed by -583 which decreased total open position to 4885
On 27 May NATURALGAS was trading at 302.40. The strike last trading price was 18, which was 1.1 higher than the previous day. The implied volatity was 51.15, the open interest changed by -902 which decreased total open position to 5468
On 26 May NATURALGAS was trading at 279.70. The strike last trading price was 12.75, which was -0.1 lower than the previous day. The implied volatity was 49.83, the open interest changed by 1357 which increased total open position to 6370
On 25 May NATURALGAS was trading at 277.40. The strike last trading price was 12.95, which was -0.15 lower than the previous day. The implied volatity was 49.99, the open interest changed by 1818 which increased total open position to 3980
On 22 May NATURALGAS was trading at 276.90. The strike last trading price was 12.8, which was -0.25 lower than the previous day. The implied volatity was 48.35, the open interest changed by 2049 which increased total open position to 3143
On 21 May NATURALGAS was trading at 289.80. The strike last trading price was 20.65, which was 0.4 higher than the previous day. The implied volatity was 51.63, the open interest changed by 162 which increased total open position to 1095
On 20 May NATURALGAS was trading at 291.30. The strike last trading price was 22.8, which was -0.1 lower than the previous day. The implied volatity was 51.07, the open interest changed by 194 which increased total open position to 933
On 19 May NATURALGAS was trading at 300.30. The strike last trading price was 29.25, which was 0.45 higher than the previous day. The implied volatity was 49.04, the open interest changed by 0 which decreased total open position to 739
On 18 May NATURALGAS was trading at 292.90. The strike last trading price was 24.25, which was 0.4 higher than the previous day. The implied volatity was 50.8, the open interest changed by 160 which increased total open position to 739
On 15 May NATURALGAS was trading at 283.90. The strike last trading price was 19.5, which was -0.2 lower than the previous day. The implied volatity was 49.07, the open interest changed by -9 which decreased total open position to 579
On 14 May NATURALGAS was trading at 276.90. The strike last trading price was 19, which was -0.05 lower than the previous day. The implied volatity was 51.7, the open interest changed by 68 which increased total open position to 515
On 13 May NATURALGAS was trading at 275.40. The strike last trading price was 17.8, which was 0.1 higher than the previous day. The implied volatity was 50.58, the open interest changed by 87 which increased total open position to 520
On 12 May NATURALGAS was trading at 272.00. The strike last trading price was 16.85, which was 0.35 higher than the previous day. The implied volatity was 49.19, the open interest changed by 11 which increased total open position to 433
On 11 May NATURALGAS was trading at 278.00. The strike last trading price was 19.95, which was 0.1 higher than the previous day. The implied volatity was 48.49, the open interest changed by 71 which increased total open position to 422
On 8 May NATURALGAS was trading at 260.50. The strike last trading price was 14.35, which was 0.1 higher than the previous day. The implied volatity was 49.69, the open interest changed by 1 which increased total open position to 351
On 7 May NATURALGAS was trading at 263.00. The strike last trading price was 15.95, which was 0.15 higher than the previous day. The implied volatity was 51.06, the open interest changed by 69 which increased total open position to 350
On 6 May NATURALGAS was trading at 258.60. The strike last trading price was 15.65, which was 0.05 higher than the previous day. The implied volatity was 51.73, the open interest changed by 92 which increased total open position to 281
On 5 May NATURALGAS was trading at 267.00. The strike last trading price was 20.5, which was -0.55 lower than the previous day. The implied volatity was 51.95, the open interest changed by -48 which decreased total open position to 189
On 4 May NATURALGAS was trading at 274.50. The strike last trading price was 23.4, which was -0.05 lower than the previous day. The implied volatity was 48.06, the open interest changed by 19 which increased total open position to 237
On 3 May NATURALGAS was trading at 264.10. The strike last trading price was 19.35, which was 0.1 higher than the previous day. The implied volatity was 50.3, the open interest changed by 8 which increased total open position to 218
On 2 May NATURALGAS was trading at 264.10. The strike last trading price was 19.35, which was 0.1 higher than the previous day. The implied volatity was 50.3, the open interest changed by 8 which increased total open position to 218
On 1 May NATURALGAS was trading at 264.10. The strike last trading price was 19.35, which was 0.1 higher than the previous day. The implied volatity was 50.28, the open interest changed by 8 which increased total open position to 218
On 30 Apr NATURALGAS was trading at 263.60. The strike last trading price was 17.3, which was 0.05 higher than the previous day. The implied volatity was 47.39, the open interest changed by 160 which increased total open position to 210
On 29 Apr NATURALGAS was trading at 252.20. The strike last trading price was 13.6, which was -0.1 lower than the previous day. The implied volatity was 47.87, the open interest changed by 18 which increased total open position to 50
On 28 Apr NATURALGAS was trading at 257.30. The strike last trading price was 16.2, which was -0.95 lower than the previous day. The implied volatity was 48.45, the open interest changed by 2 which increased total open position to 32
On 27 Apr NATURALGAS was trading at 242.80. The strike last trading price was 18.6, which was -1.05 lower than the previous day. The implied volatity was 50.92, the open interest changed by 25 which increased total open position to 30
On 24 Apr NATURALGAS was trading at 239.20. The strike last trading price was 16.7, which was 1.05 higher than the previous day. The implied volatity was 49.83, the open interest changed by 1 which increased total open position to 5
On 23 Apr NATURALGAS was trading at 243.80. The strike last trading price was 16.75, which was -4.2 lower than the previous day. The implied volatity was 46.36, the open interest changed by 4 which increased total open position to 4
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 (11d) 300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.56
Vega: 0.21
Theta: -0.43
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 11 Jun | 295.00 | 13.4 | -0.45 (-3.25%) | 49.34 | 1,18,220 | -771 | 8,537 |
| 10 Jun | 305.50 | 8.8 | 0.1 (1.15%) | 49.33 | 1,26,917 | 291 | 9,308 |
| 9 Jun | 301.40 | 10.95 | 0 (0.00%) | 49.15 | 1,06,648 | 57 | 9,018 |
| 8 Jun | 301.60 | 11.3 | -0.75 (-6.22%) | 49.31 | 1,00,297 | -566 | 8,961 |
| 5 Jun | 308.10 | 9.5 | 0.05 (0.53%) | 48.55 | 66,941 | -9,166 | 9,527 |
| 4 Jun | 322.60 | 6.1 | -0.1 (-1.61%) | 51.7 | 80,173 | -387 | 18,693 |
| 3 Jun | 309.50 | 9.65 | -0.05 (-0.52%) | 48.54 | 92,804 | -36 | 9,784 |
| 2 Jun | 302.30 | 13.2 | 0 (0.00%) | 49.45 | 1,02,648 | 79 | 9,820 |
| 1 Jun | 302.70 | 13.4 | -0.25 (-1.83%) | 49.61 | 81,632 | 2,255 | 9,741 |
| 29 May | 315.90 | 10.2 | -0.2 (-1.92%) | 52.62 | 45,958 | -1,404 | 9,300 |
| 28 May | 314.00 | 10.95 | 0 (0.00%) | 51.95 | 66,194 | 4,524 | 10,704 |
| 27 May | 302.40 | 15.3 | -0.4 (-2.55%) | 50.23 | 31,957 | 4,057 | 6,180 |
| 26 May | 279.70 | 20.4 | -0.2 (-0.97%) | 49.36 | 20,733 | -68 | 2,129 |
| 25 May | 277.40 | 21 | -0.4 (-1.87%) | 49.84 | 9,703 | 895 | 1,738 |
| 22 May | 276.90 | 21.35 | -0.35 (-1.61%) | 47.03 | 9,859 | -81 | 1,617 |
| 21 May | 289.80 | 16.3 | -0.1 (-0.61%) | 49.83 | 8,454 | 332 | 1,698 |
| 20 May | 291.30 | 15.5 | 0 (0.00%) | 51.07 | 4,933 | -13 | 1,366 |
| 19 May | 300.30 | 11.4 | -0.3 (-2.56%) | 50.02 | 5,448 | 434 | 1,379 |
| 18 May | 292.90 | 15.3 | 0.05 (0.33%) | 50.93 | 3,128 | 629 | 945 |
| 15 May | 283.90 | 19.05 | -0.05 (-0.26%) | 49.2 | 783 | 131 | 316 |
| 14 May | 276.90 | 21.75 | 0.2 (0.93%) | 51.32 | 349 | 12 | 185 |
| 13 May | 275.40 | 22.75 | -0.2 (-0.87%) | 50.71 | 343 | 71 | 173 |
| 12 May | 272.00 | 23 | -0.75 (-3.16%) | 49.07 | 316 | 14 | 102 |
| 11 May | 278.00 | 20.15 | -0.1 (-0.49%) | 48.98 | 113 | 41 | 88 |
| 8 May | 260.50 | 27.05 | 1.8 (7.13%) | 46.18 | 43 | 13 | 47 |
| 7 May | 263.00 | 27 | 0.25 (0.93%) | 48.25 | 61 | 9 | 34 |
| 6 May | 258.60 | 28.6 | -0.85 (-2.89%) | 49.16 | 22 | 21 | 25 |
| 5 May | 267.00 | 21.5 | -0.05 (-0.23%) | 44.1 | 2 | 2 | 4 |
| 4 May | 274.50 | 22 | 0 (0.00%) | 53.47 | 2 | 2 | 2 |
| 3 May | 264.10 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 May | 264.10 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 1 May | 264.10 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 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 300 expiring on 23JUN2026
Delta for 300 PE is -0.56
Historical price for 300 PE is as follows
On 11 Jun NATURALGAS was trading at 295.00. The strike last trading price was 13.4, which was -0.45 lower than the previous day. The implied volatity was 49.34, the open interest changed by -771 which decreased total open position to 8537
On 10 Jun NATURALGAS was trading at 305.50. The strike last trading price was 8.8, which was 0.1 higher than the previous day. The implied volatity was 49.33, the open interest changed by 291 which increased total open position to 9308
On 9 Jun NATURALGAS was trading at 301.40. The strike last trading price was 10.95, which was 0 lower than the previous day. The implied volatity was 49.15, the open interest changed by 57 which increased total open position to 9018
On 8 Jun NATURALGAS was trading at 301.60. The strike last trading price was 11.3, which was -0.75 lower than the previous day. The implied volatity was 49.31, the open interest changed by -566 which decreased total open position to 8961
On 5 Jun NATURALGAS was trading at 308.10. The strike last trading price was 9.5, which was 0.05 higher than the previous day. The implied volatity was 48.55, the open interest changed by -9166 which decreased total open position to 9527
On 4 Jun NATURALGAS was trading at 322.60. The strike last trading price was 6.1, which was -0.1 lower than the previous day. The implied volatity was 51.7, the open interest changed by -387 which decreased total open position to 18693
On 3 Jun NATURALGAS was trading at 309.50. The strike last trading price was 9.65, which was -0.05 lower than the previous day. The implied volatity was 48.54, the open interest changed by -36 which decreased total open position to 9784
On 2 Jun NATURALGAS was trading at 302.30. The strike last trading price was 13.2, which was 0 lower than the previous day. The implied volatity was 49.45, the open interest changed by 79 which increased total open position to 9820
On 1 Jun NATURALGAS was trading at 302.70. The strike last trading price was 13.4, which was -0.25 lower than the previous day. The implied volatity was 49.61, the open interest changed by 2255 which increased total open position to 9741
On 29 May NATURALGAS was trading at 315.90. The strike last trading price was 10.2, which was -0.2 lower than the previous day. The implied volatity was 52.62, the open interest changed by -1404 which decreased total open position to 9300
On 28 May NATURALGAS was trading at 314.00. The strike last trading price was 10.95, which was 0 lower than the previous day. The implied volatity was 51.95, the open interest changed by 4524 which increased total open position to 10704
On 27 May NATURALGAS was trading at 302.40. The strike last trading price was 15.3, which was -0.4 lower than the previous day. The implied volatity was 50.23, the open interest changed by 4057 which increased total open position to 6180
On 26 May NATURALGAS was trading at 279.70. The strike last trading price was 20.4, which was -0.2 lower than the previous day. The implied volatity was 49.36, the open interest changed by -68 which decreased total open position to 2129
On 25 May NATURALGAS was trading at 277.40. The strike last trading price was 21, which was -0.4 lower than the previous day. The implied volatity was 49.84, the open interest changed by 895 which increased total open position to 1738
On 22 May NATURALGAS was trading at 276.90. The strike last trading price was 21.35, which was -0.35 lower than the previous day. The implied volatity was 47.03, the open interest changed by -81 which decreased total open position to 1617
On 21 May NATURALGAS was trading at 289.80. The strike last trading price was 16.3, which was -0.1 lower than the previous day. The implied volatity was 49.83, the open interest changed by 332 which increased total open position to 1698
On 20 May NATURALGAS was trading at 291.30. The strike last trading price was 15.5, which was 0 lower than the previous day. The implied volatity was 51.07, the open interest changed by -13 which decreased total open position to 1366
On 19 May NATURALGAS was trading at 300.30. The strike last trading price was 11.4, which was -0.3 lower than the previous day. The implied volatity was 50.02, the open interest changed by 434 which increased total open position to 1379
On 18 May NATURALGAS was trading at 292.90. The strike last trading price was 15.3, which was 0.05 higher than the previous day. The implied volatity was 50.93, the open interest changed by 629 which increased total open position to 945
On 15 May NATURALGAS was trading at 283.90. The strike last trading price was 19.05, which was -0.05 lower than the previous day. The implied volatity was 49.2, the open interest changed by 131 which increased total open position to 316
On 14 May NATURALGAS was trading at 276.90. The strike last trading price was 21.75, which was 0.2 higher than the previous day. The implied volatity was 51.32, the open interest changed by 12 which increased total open position to 185
On 13 May NATURALGAS was trading at 275.40. The strike last trading price was 22.75, which was -0.2 lower than the previous day. The implied volatity was 50.71, the open interest changed by 71 which increased total open position to 173
On 12 May NATURALGAS was trading at 272.00. The strike last trading price was 23, which was -0.75 lower than the previous day. The implied volatity was 49.07, the open interest changed by 14 which increased total open position to 102
On 11 May NATURALGAS was trading at 278.00. The strike last trading price was 20.15, which was -0.1 lower than the previous day. The implied volatity was 48.98, the open interest changed by 41 which increased total open position to 88
On 8 May NATURALGAS was trading at 260.50. The strike last trading price was 27.05, which was 1.8 higher than the previous day. The implied volatity was 46.18, the open interest changed by 13 which increased total open position to 47
On 7 May NATURALGAS was trading at 263.00. The strike last trading price was 27, which was 0.25 higher than the previous day. The implied volatity was 48.25, the open interest changed by 9 which increased total open position to 34
On 6 May NATURALGAS was trading at 258.60. The strike last trading price was 28.6, which was -0.85 lower than the previous day. The implied volatity was 49.16, the open interest changed by 21 which increased total open position to 25
On 5 May NATURALGAS was trading at 267.00. The strike last trading price was 21.5, which was -0.05 lower than the previous day. The implied volatity was 44.1, the open interest changed by 2 which increased total open position to 4
On 4 May NATURALGAS was trading at 274.50. The strike last trading price was 22, which was 0 lower than the previous day. The implied volatity was 53.47, the open interest changed by 2 which increased total open position to 2
On 3 May NATURALGAS was trading at 264.10. 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 2 May NATURALGAS was trading at 264.10. 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 1 May NATURALGAS was trading at 264.10. 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 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
