ebook Munafa Stock Market Course + Intraday & FNO calls  

       

NATURALGAS Call Put options [NATURALGAS target price] NATURAL GAS #NATURALGAS_TargetPrice

NATURALGAS Call Put options target price & charts for NATURAL GAS

NATURALGAS - Share NATURAL GAS trades in COMMODITY under ENERGY

0   NATURALGAS Most Active Call Put Options If you want a more indepth option chain analysis of NATURAL GAS, then click here

 

Available expiries for NATURALGAS

NATURALGAS Expiry as on: 23 Dec, 2025. View: 21 Feb, 2022 24 Mar, 2022 22 Apr, 2022 23 May, 2022 23 Jun, 2022 22 Jul, 2022 24 Aug, 2022 23 Sep, 2022 21 Oct, 2022 23 Nov, 2022 23 Dec, 2022 23 Jan, 2023 21 Feb, 2023 24 Mar, 2023 21 Apr, 2023 23 May, 2023 23 Jun, 2023 24 Jul, 2023 24 Aug, 2023 22 Sep, 2023 24 Oct, 2023 23 Nov, 2023 21 Dec, 2023 23 Jan, 2024 22 Feb, 2024 21 Mar, 2024 23 Apr, 2024 24 May, 2024 21 Jun, 2024 24 Jul, 2024 23 Aug, 2024 23 Sep, 2024 24 Oct, 2024 21 Nov, 2024 23 Dec, 2024 24 Jan, 2025 21 Feb, 2025 24 Mar, 2025 23 Apr, 2025 23 May, 2025 23 Jun, 2025 24 Jul, 2025 22 Aug, 2025 23 Sep, 2025 24 Oct, 2025 20 Nov, 2025 23 Dec, 2025 22 Jan, 2026 20 Feb, 2026

NATURALGAS SPOT Price: 352.20 as on 19 Dec, 2025

NATURAL GAS (NATURALGAS) target & price

NATURALGAS Target Price
Target up: 365.47
Target up: 358.83
Target up: 355.6
Target up: 352.37
Target down: 345.73
Target down: 342.5
Target down: 339.27

Date Close Open High Low Volume
19 Fri Dec 2025352.20354.20359.00345.900.11 M
18 Thu Dec 2025363.50368.00381.30353.400.13 M
17 Wed Dec 2025353.70359.00366.30353.700.09 M
16 Tue Dec 2025364.00365.50365.60350.800.11 M
15 Mon Dec 2025371.80380.40384.00363.300.09 M
12 Fri Dec 2025382.30380.90386.20369.100.11 M
11 Thu Dec 2025381.10415.90417.30380.000.11 M
10 Wed Dec 2025411.50417.60422.80401.400.13 M
NATURALGAS Call Put options [NATURALGAS target price] NATURAL GAS #NATURALGAS_TargetPrice

Maximum CALL writing has been for strikes: 350 360 355 These will serve as resistance

Maximum PUT writing has been for strikes: 350 355 340 These will serve as support

Put to Call Ratio (PCR) has increased for strikes: 310 300 385 390

Put to Call Ratio (PCR) has decreased for strikes: 320 330 335 375

NATURALGAS options price OTM CALL, ITM PUT. For buyers

Click the "CE" or "PE" links under a strike price to open charts for that particular strike

Date CE CE OI PE PE OI PUT CALL Ratio
Fri 19 Dec, 202510.80662.39%8.70133.93%0.85
Thu 18 Dec, 202511.20-56.33%10.10-10.53%2.77
Wed 17 Dec, 202516.10-13.33%8.35-7.68%1.35
Tue 16 Dec, 202513.851170.17%12.90211.53%1.27
Mon 15 Dec, 202523.45272.17%8.407.1%5.17
Fri 12 Dec, 202528.7578050%8.00146.33%17.97
Thu 11 Dec, 202526.00-6.45121.74%5702
Wed 10 Dec, 202568.10-1.50229.89%-
Tue 09 Dec, 202594.05-1.4572.27%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 19 Dec, 20258.60144.82%11.40-21.29%0.54
Thu 18 Dec, 20259.10-60.93%13.00-16.11%1.7
Wed 17 Dec, 202513.6564.52%10.8540.18%0.79
Tue 16 Dec, 202511.55472.85%15.75109.64%0.93
Mon 15 Dec, 202520.45165.2%10.6512.04%2.53
Fri 12 Dec, 202526.005003.37%9.9050.34%5.99
Thu 11 Dec, 202529.40-7.9575.13%203.4
Wed 10 Dec, 202563.55-1.85162.81%-
Tue 09 Dec, 202589.20-1.8047.72%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 19 Dec, 20256.7020.57%14.65-73.12%0.28
Thu 18 Dec, 20257.35-24.67%16.2074.17%1.27
Wed 17 Dec, 202511.40125.12%13.6069.57%0.55
Tue 16 Dec, 20259.8081.97%18.85-25.72%0.73
Mon 15 Dec, 202517.95136.8%13.0028.12%1.78
Fri 12 Dec, 202523.0585193.33%12.1575.09%3.3
Thu 11 Dec, 202524.95-9.80147.91%1606.8
Wed 10 Dec, 202559.15-2.25344.74%-
Tue 09 Dec, 202584.45-2.20-23.14%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 19 Dec, 20255.25-39.29%18.10-83.29%0.24
Thu 18 Dec, 20255.85102.61%19.75337.49%0.88
Wed 17 Dec, 20259.4043.67%16.6015.07%0.41
Tue 16 Dec, 20258.15-17.89%22.30-64.1%0.51
Mon 15 Dec, 202515.7098.44%15.6518.14%1.16
Fri 12 Dec, 202520.501001.53%14.5071.94%1.95
Thu 11 Dec, 202523.253944.44%11.9554.72%12.51
Wed 10 Dec, 202551.65535.29%2.85288.63%327.06
Tue 09 Dec, 202560.3030.77%2.7590.31%534.65
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 19 Dec, 20254.10-52.69%22.00-92.96%0.09
Thu 18 Dec, 20254.70163.78%23.50489.71%0.57
Wed 17 Dec, 20257.8052.48%19.9025.09%0.26
Tue 16 Dec, 20256.90-47.14%26.00-81.18%0.31
Mon 15 Dec, 202513.6547.97%18.65-3.41%0.87
Fri 12 Dec, 202518.305763.88%17.1587.05%1.34
Thu 11 Dec, 202520.4039900%14.4028.57%42.02
Wed 10 Dec, 202538.050%3.65325.54%13072.5
Tue 09 Dec, 202554.10-3.35229.44%3072
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 19 Dec, 20253.20-43.89%25.85-90.99%0.06
Thu 18 Dec, 20253.70143.5%27.55429.34%0.38
Wed 17 Dec, 20256.4514.7%23.60-5.42%0.17
Tue 16 Dec, 20255.60-20.9%29.60-76.75%0.21
Mon 15 Dec, 202511.80-26.09%21.75-42.84%0.71
Fri 12 Dec, 202516.25485.18%19.8538.75%0.92
Thu 11 Dec, 202518.25939.15%17.0535.74%3.89
Wed 10 Dec, 202544.253309.09%4.50199.75%29.74
Tue 09 Dec, 202551.60-42.11%4.2534.36%338.25
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 19 Dec, 20252.45-44.81%30.50-98%0.01
Thu 18 Dec, 20253.05105.68%31.80864.69%0.19
Wed 17 Dec, 20255.4027.24%27.55-46.81%0.04
Tue 16 Dec, 20254.70-12.38%33.55-77.31%0.1
Mon 15 Dec, 202510.20-39.82%25.20-65.04%0.38
Fri 12 Dec, 202514.35329.09%22.90-21.09%0.66
Thu 11 Dec, 202516.155176.23%19.8563.72%3.57
Wed 10 Dec, 202540.453385.71%5.55243.81%115.2
Tue 09 Dec, 202549.90250%5.20133.2%1168
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 19 Dec, 20251.95-30.23%35.00-93.34%0.01
Thu 18 Dec, 20252.5064.82%36.35286.49%0.12
Wed 17 Dec, 20254.4516.7%31.959.29%0.05
Tue 16 Dec, 20253.906.53%38.45-79.63%0.05
Mon 15 Dec, 20258.75-33.52%28.75-52.97%0.28
Fri 12 Dec, 202512.5574.13%26.00-66.45%0.4
Thu 11 Dec, 202514.15685.06%23.0033.2%2.07
Wed 10 Dec, 202536.802436.67%6.85113.33%12.23
Tue 09 Dec, 202538.40160.87%6.5090.04%145.4
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 19 Dec, 20251.50-69.22%39.25-91.1%0.01
Thu 18 Dec, 20252.0090.31%41.901067.03%0.04
Wed 17 Dec, 20253.7521.79%35.85-50.27%0.01
Tue 16 Dec, 20253.40-3.36%41.70-80.05%0.02
Mon 15 Dec, 20257.50-23.69%32.45-67.96%0.08
Fri 12 Dec, 202511.1028.69%29.70-87.23%0.2
Thu 11 Dec, 202512.60338.69%26.3525.26%2.02
Wed 10 Dec, 202533.4516793.33%8.35117.05%7.06
Tue 09 Dec, 202536.80-25%7.95181.39%549.83
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 19 Dec, 20251.25-51.66%44.95-78.23%0.02
Thu 18 Dec, 20251.6098.62%45.55375.86%0.04
Wed 17 Dec, 20253.104.81%40.40-53.54%0.01
Tue 16 Dec, 20252.85-16.28%47.50-63.76%0.03
Mon 15 Dec, 20256.60-27.14%36.55-57.82%0.08
Fri 12 Dec, 20259.755.02%33.15-89.15%0.13
Thu 11 Dec, 202511.1065.69%30.05-1.23%1.31
Wed 10 Dec, 202530.851001.82%10.1558.28%2.19
Tue 09 Dec, 202531.05319.03%9.7563.96%15.25
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 19 Dec, 20251.05-68.08%51.35-67.32%0.01
Thu 18 Dec, 20251.35253.33%50.05-12.77%0.01
Wed 17 Dec, 20252.6524.41%45.10-69.36%0.02
Tue 16 Dec, 20252.35-57.29%49.90209.27%0.1
Mon 15 Dec, 20255.80-36.35%40.50-86.13%0.01
Fri 12 Dec, 20258.65-21.04%37.10-95.62%0.06
Thu 11 Dec, 20259.951.42%33.45-17.08%1.14
Wed 10 Dec, 202527.908302.86%12.00135.04%1.4
Tue 09 Dec, 202528.70258.12%11.75104.09%50
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 19 Dec, 20250.90-57.74%53.45-69.33%0.01
Thu 18 Dec, 20251.10235.11%55.0524.78%0.01
Wed 17 Dec, 20252.20-7.84%49.85-56.07%0.03
Tue 16 Dec, 20252.15-49.07%53.9543.72%0.06
Mon 15 Dec, 20255.05-17.7%44.90-76.76%0.02
Fri 12 Dec, 20257.55-40.51%41.20-94.35%0.08
Thu 11 Dec, 20258.75-22.69%37.25-36.65%0.84
Wed 10 Dec, 202524.951994.91%14.20125.24%1.03
Tue 09 Dec, 202525.95570.07%14.0038.67%9.54
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 19 Dec, 20250.65-57.3%60.00-19.64%0.01
Thu 18 Dec, 20251.00193.3%50.55-18.84%0
Wed 17 Dec, 20252.00-17.57%54.20-68.64%0.01
Tue 16 Dec, 20251.80-43.83%59.50-8.71%0.04
Mon 15 Dec, 20254.50-35.15%49.75-38.05%0.02
Fri 12 Dec, 20256.70-50.56%45.90-97.85%0.02
Thu 11 Dec, 20257.75-42.77%41.25-59.77%0.53
Wed 10 Dec, 202522.401278.89%16.7572.76%0.76
Tue 09 Dec, 202523.451070.57%16.4562.5%6.05
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 19 Dec, 20250.55-46.32%64.45-41.6%0.03
Thu 18 Dec, 20250.8093.27%64.00-13.41%0.03
Wed 17 Dec, 20251.70-21.75%59.5018.12%0.06
Tue 16 Dec, 20251.60-30.51%66.5053.29%0.04
Mon 15 Dec, 20253.90-26.86%54.80-73.77%0.02
Fri 12 Dec, 20255.90-44.05%50.20-91.03%0.05
Thu 11 Dec, 20256.90-20.41%45.45-50.9%0.33
Wed 10 Dec, 202520.00217.26%19.30-32.69%0.53
Tue 09 Dec, 202520.801232.94%19.2560.35%2.5
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 19 Dec, 20250.45-36.59%74.25-47.73%0
Thu 18 Dec, 20250.70121.39%57.90780%0.01
Wed 17 Dec, 20251.50-31.08%67.70-96.67%0
Tue 16 Dec, 20251.45-12.47%69.7059.57%0.03
Mon 15 Dec, 20253.65-47.59%60.20-68.87%0.01
Fri 12 Dec, 20255.20-50.27%55.10-94.07%0.03
Thu 11 Dec, 20256.10-26.31%49.70-43.68%0.21
Wed 10 Dec, 202517.9539.4%22.10-79.36%0.27
Tue 09 Dec, 202518.901705.43%22.00132.69%1.86
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 19 Dec, 20250.40-42.12%75.054.9%0.01
Thu 18 Dec, 20250.60119.83%74.85-51.19%0.01
Wed 17 Dec, 20251.25-26.84%68.55-48.32%0.03
Tue 16 Dec, 20251.15-7.84%75.85141.28%0.05
Mon 15 Dec, 20253.20-44.25%63.55-70.48%0.02
Fri 12 Dec, 20254.65-52.97%58.70-86.19%0.03
Thu 11 Dec, 20255.45-13.54%54.15-46.59%0.12
Wed 10 Dec, 202515.80-9.02%25.05-87.13%0.19
Tue 09 Dec, 202516.801472%25.05115.1%1.33
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 19 Dec, 20250.35-57.32%83.15-2.86%0.01
Thu 18 Dec, 20250.50139.5%74.3059.09%0
Wed 17 Dec, 20251.10-11.68%72.70-54.17%0.01
Tue 16 Dec, 20251.05-11.24%78.3560%0.01
Mon 15 Dec, 20252.90-52.37%69.60-89.58%0.01
Fri 12 Dec, 20254.30-57.1%65.15-84.83%0.03
Thu 11 Dec, 20254.900.13%58.90-23.83%0.08
Wed 10 Dec, 202514.20-39.53%28.20-93.14%0.11
Tue 09 Dec, 202515.201261.33%28.3030.07%0.95
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 19 Dec, 20250.25-48.96%84.0536.03%0.04
Thu 18 Dec, 20250.40130.18%77.90-5.88%0.01
Wed 17 Dec, 20250.95-19.18%77.25-15.99%0.04
Tue 16 Dec, 20250.8512.29%84.40134.01%0.03
Mon 15 Dec, 20252.60-42.74%72.95-79.09%0.02
Fri 12 Dec, 20253.80-61.4%67.05-59.67%0.05
Thu 11 Dec, 20254.40-6.99%63.55-61.04%0.04
Wed 10 Dec, 202512.55-27.3%31.55-87.21%0.1
Tue 09 Dec, 202513.55202.08%31.80-36.25%0.6
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 19 Dec, 20250.20-68.6%74.150%-
Thu 18 Dec, 20250.35104.34%74.15200%0
Wed 17 Dec, 20250.75-19.43%82.30-81.82%0
Tue 16 Dec, 20250.85-7.86%88.20-52.17%0
Mon 15 Dec, 20252.25-46.54%77.75-77.88%0.01
Fri 12 Dec, 20253.35-63.05%75.60-52.94%0.02
Thu 11 Dec, 20254.00-29.25%67.40-73.97%0.02
Wed 10 Dec, 202511.151.44%35.15-89.63%0.04
Tue 09 Dec, 202512.2518.59%35.15-79.62%0.43
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 19 Dec, 20250.25-26.48%92.7035.56%0.01
Thu 18 Dec, 20250.3578.77%93.7013.45%0.01
Wed 17 Dec, 20250.75-5.9%85.90-74.46%0.01
Tue 16 Dec, 20250.75-27.04%91.75189.44%0.04
Mon 15 Dec, 20252.00-14.95%82.15-73.08%0.01
Fri 12 Dec, 20253.10-42.28%76.90-54.04%0.03
Thu 11 Dec, 20253.55-34.64%72.30-31.16%0.04
Wed 10 Dec, 20259.852.33%38.85-85.96%0.03
Tue 09 Dec, 202510.60-4.51%39.10-84.02%0.25
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 19 Dec, 20250.20-53.46%101.95-85.03%0.02
Thu 18 Dec, 20250.30155.66%84.901338.46%0.05
Wed 17 Dec, 20250.70-49.14%93.80-82.89%0.01
Tue 16 Dec, 20250.70-12.04%97.45985.71%0.03
Mon 15 Dec, 20251.90-16.98%79.55-90.14%0
Fri 12 Dec, 20252.75-60.71%84.75-39.32%0.02
Thu 11 Dec, 20253.15-18.36%76.05-80.66%0.01
Wed 10 Dec, 20258.70-32.93%43.45-76.44%0.05
Tue 09 Dec, 20259.40-35.76%43.40-93.86%0.13
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 19 Dec, 20250.15-78.08%109.50-42.52%0.02
Thu 18 Dec, 20250.25159.2%97.55408%0.01
Wed 17 Dec, 20250.60-33.66%97.55-79.67%0
Tue 16 Dec, 20250.60-7.93%105.25115.79%0.01
Mon 15 Dec, 20251.70-31.11%92.75-75.54%0.01
Fri 12 Dec, 20252.45-31.76%89.50-49.46%0.02
Thu 11 Dec, 20252.85-27.06%81.05-65%0.02
Wed 10 Dec, 20257.75-19.97%46.55-72.46%0.05
Tue 09 Dec, 20258.60-46.16%47.10-91.57%0.13
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 19 Dec, 20250.15-47.15%113.30100%0.01
Thu 18 Dec, 20250.2563.01%96.65183.33%0
Wed 17 Dec, 20250.50-7.77%107.00-77.78%0
Tue 16 Dec, 20250.5558.49%110.40800%0.01
Mon 15 Dec, 20251.55-51.79%93.60-94.23%0
Fri 12 Dec, 20252.25-32.35%92.4573.33%0.01
Thu 11 Dec, 20252.55-50.96%84.35-84.77%0
Wed 10 Dec, 20257.00-29.84%50.05-79%0.02
Tue 09 Dec, 20257.75-30.8%51.05-94.75%0.05
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 19 Dec, 20250.10-45.72%119.25-83.33%0.01
Thu 18 Dec, 20250.20140.46%113.70180.85%0.02
Wed 17 Dec, 20250.40-35.77%109.40-29.85%0.01
Tue 16 Dec, 20250.45-14.3%114.10-46.4%0.01
Mon 15 Dec, 20251.30-48.3%104.2028.87%0.02
Fri 12 Dec, 20252.00-28.62%98.95-56.5%0.01
Thu 11 Dec, 20252.25-37.27%90.00-14.89%0.01
Wed 10 Dec, 20256.10-4.59%54.50-68.81%0.01
Tue 09 Dec, 20256.85-46.66%55.70-95.79%0.03
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 19 Dec, 20250.10-48.96%125.850%0
Thu 18 Dec, 20250.2030.54%100.65300%0
Wed 17 Dec, 20250.40-29.38%112.10-94.74%0
Tue 16 Dec, 20250.4528.49%118.90216.67%0.01
Mon 15 Dec, 20251.30-10.64%106.95-90.77%0
Fri 12 Dec, 20251.80-46.44%104.25209.52%0.03
Thu 11 Dec, 20252.05-35.19%85.70-77.42%0
Wed 10 Dec, 20255.45-15.71%63.00-75.46%0.01
Tue 09 Dec, 20256.15-52.5%58.85-94.4%0.05
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 19 Dec, 20250.15-49.47%125.75-34.48%0.01
Thu 18 Dec, 20250.1552.11%108.2593.33%0.01
Wed 17 Dec, 20250.30-40.81%117.45-77.27%0.01
Tue 16 Dec, 20250.40-15.15%124.10127.59%0.02
Mon 15 Dec, 20251.10-48.21%109.90-60.81%0.01
Fri 12 Dec, 20251.60-18.41%109.60-38.84%0.01
Thu 11 Dec, 20251.80-28.46%99.45-63.99%0.01
Wed 10 Dec, 20254.85-16.53%63.25-67.72%0.02
Tue 09 Dec, 20255.40-51.98%63.60-87.7%0.05
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 19 Dec, 20250.10-38.14%135.8025%0
Thu 18 Dec, 20250.1547.26%113.00-60%0
Wed 17 Dec, 20250.30-37.26%128.15-23.08%0.01
Tue 16 Dec, 20250.400.74%132.40333.33%0.01
Mon 15 Dec, 20251.05-35.61%105.35-50%0
Fri 12 Dec, 20251.60-32.41%105.35-57.14%0
Thu 11 Dec, 20251.60-36.7%100.75-79.71%0
Wed 10 Dec, 20254.2060.38%70.8013.11%0.01
Tue 09 Dec, 20254.80-79.14%66.90-98.08%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 19 Dec, 20250.10-61.92%138.80-51.16%0.02
Thu 18 Dec, 20250.1563.32%117.401333.33%0.01
Wed 17 Dec, 20250.25-24.38%133.15-40%0
Tue 16 Dec, 20250.40-23.78%129.50-0
Mon 15 Dec, 20251.00-8.78%119.200%-
Fri 12 Dec, 20251.40-63.13%119.20-54.78%0.01
Thu 11 Dec, 20251.50-5.62%103.05-32.35%0.01
Wed 10 Dec, 20253.85-21.19%78.10-69.75%0.02
Tue 09 Dec, 20254.20-57.12%71.90-84.04%0.04
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 19 Dec, 20250.05-71.09%142.50-0.02
Thu 18 Dec, 20250.100%138.950%-
Wed 17 Dec, 20250.25-43.8%138.9566.67%0
Tue 16 Dec, 20250.3043.66%137.70-0
Mon 15 Dec, 20250.95-4.95%111.000%-
Fri 12 Dec, 20251.30-47.79%111.00-0
Thu 11 Dec, 20251.30-34.66%76.800%-
Wed 10 Dec, 20253.5022.06%76.8013.64%0.01
Tue 09 Dec, 20253.85-71.55%74.15-96.62%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 19 Dec, 20250.10-47.81%149.40-86.25%0
Thu 18 Dec, 20250.1555.96%132.8573.91%0.02
Wed 17 Dec, 20250.25-65.65%139.0039.39%0.02
Tue 16 Dec, 20250.3014.26%144.20-63.74%0
Mon 15 Dec, 20250.80-15.96%131.0031.88%0.01
Fri 12 Dec, 20251.10-48.33%126.60-52.08%0.01
Thu 11 Dec, 20251.20-10.33%118.10-28%0.01
Wed 10 Dec, 20253.00-18.48%87.30-11.89%0.01
Tue 09 Dec, 20253.40-45.23%78.35-86.16%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 19 Dec, 20250.10-58.03%131.700%-
Thu 18 Dec, 20250.10343.75%131.70-0
Wed 17 Dec, 20250.20-83.85%148.85--
Tue 16 Dec, 20250.2526.04%139.450%-
Mon 15 Dec, 20250.85-30.48%139.45-0.01
Fri 12 Dec, 20251.05-15.96%113.500%-
Thu 11 Dec, 20251.15-27.93%113.50-60%0
Wed 10 Dec, 20252.60-39.66%95.2066.67%0
Tue 09 Dec, 20253.00-55.21%80.50-94.12%0
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 19 Dec, 20250.1025.49%153.70--
Thu 18 Dec, 20250.1015.55%146.95--
Wed 17 Dec, 20250.20-71.36%153.85--
Tue 16 Dec, 20250.2525.14%132.750%-
Mon 15 Dec, 20250.70-23.39%132.750%0
Fri 12 Dec, 20250.90-29.44%138.00-0
Thu 11 Dec, 20251.00-29.99%99.850%-
Wed 10 Dec, 20252.35-11.2%99.85437.5%0.01
Tue 09 Dec, 20252.70-55.77%85.80-94.24%0
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 19 Dec, 20250.1082.82%158.65--
Thu 18 Dec, 20250.10-51.9%151.95--
Wed 17 Dec, 20250.15-53.41%158.80--
Tue 16 Dec, 20250.2578.78%144.90--
Mon 15 Dec, 20250.65-32.11%138.30--
Fri 12 Dec, 20250.75-9.63%133.80--
Thu 11 Dec, 20250.85-40.38%94.90--
Wed 10 Dec, 20252.10-36.36%92.500%-
Tue 09 Dec, 20252.50-42.2%92.50-87.5%0
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 19 Dec, 20250.10-33.76%170.75-0
Thu 18 Dec, 20250.106.81%158.000%-
Wed 17 Dec, 20250.20-29%158.00-0
Tue 16 Dec, 20250.2024.86%149.90--
Mon 15 Dec, 20250.55-48.48%143.30--
Fri 12 Dec, 20250.65-29.89%130.000%-
Thu 11 Dec, 20250.75-21.19%130.00-0
Wed 10 Dec, 20251.80-16.79%87.800%-
Tue 09 Dec, 20252.20-64.76%87.80-88.24%0
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 19 Dec, 20250.10-65.36%168.65--
Thu 18 Dec, 20250.10108.72%161.95--
Wed 17 Dec, 20250.20-47.84%168.80--
Tue 16 Dec, 20250.2024.13%154.90--
Mon 15 Dec, 20250.50-41.16%148.25--
Fri 12 Dec, 20250.60-22.8%143.70--
Thu 11 Dec, 20250.70-17.82%104.65--
Wed 10 Dec, 20251.55-34.64%103.80--
Tue 09 Dec, 20251.95-75.27%78.30--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 19 Dec, 20250.10-92.84%173.65--
Thu 18 Dec, 20250.10156.25%166.95--
Wed 17 Dec, 20250.15-67.92%173.80--
Tue 16 Dec, 20250.20-7.76%159.90--
Mon 15 Dec, 20250.5029.62%153.25--
Fri 12 Dec, 20250.50-34.3%148.70--
Thu 11 Dec, 20250.60-52.37%109.55--
Wed 10 Dec, 20251.35-0.6%108.65--
Tue 09 Dec, 20251.75-54.58%68.950%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 19 Dec, 20250.05-66.07%178.65--
Thu 18 Dec, 20250.05789.74%171.95--
Wed 17 Dec, 20250.15-79.47%178.80--
Tue 16 Dec, 20250.15-8.87%164.90--
Mon 15 Dec, 20250.5048.13%158.25--
Fri 12 Dec, 20250.457.44%153.65--
Thu 11 Dec, 20250.50-63.07%114.45--
Wed 10 Dec, 20251.1538.98%113.55--
Tue 09 Dec, 20251.60-53.27%87.55--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 19 Dec, 20250.05-27.29%183.65--
Thu 18 Dec, 20250.1053.85%176.95--
Wed 17 Dec, 20250.15-58.18%183.80--
Tue 16 Dec, 20250.158.91%169.90--
Mon 15 Dec, 20250.40-44.04%163.25--
Fri 12 Dec, 20250.45-29.45%158.65--
Thu 11 Dec, 20250.45-50.86%119.40--
Wed 10 Dec, 20251.051.9%118.45--
Tue 09 Dec, 20251.40-42.81%92.30--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 19 Dec, 20250.05-88.03%188.65--
Thu 18 Dec, 20250.0556%181.95--
Wed 17 Dec, 20250.15-64.45%188.80--
Tue 16 Dec, 20250.2027.11%174.90--
Mon 15 Dec, 20250.40-68.26%168.20--
Fri 12 Dec, 20250.35-33.88%163.60--
Thu 11 Dec, 20250.45-33.86%124.35--
Wed 10 Dec, 20251.00113.57%123.35--
Tue 09 Dec, 20251.35-58.43%97.05--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 19 Dec, 20250.05-94.9%193.65--
Thu 18 Dec, 20250.1088.08%186.90--
Wed 17 Dec, 20250.15-73%193.80--
Tue 16 Dec, 20250.1549.36%179.85--
Mon 15 Dec, 20250.30-66.99%173.20--
Fri 12 Dec, 20250.35-8.37%168.60--
Thu 11 Dec, 20250.40-24.01%129.30--
Wed 10 Dec, 20250.8547.67%128.25--
Tue 09 Dec, 20251.15-64.81%101.85--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 19 Dec, 20250.10-78.95%198.65--
Thu 18 Dec, 20250.0554.05%191.90--
Wed 17 Dec, 20250.15-78.04%198.80--
Tue 16 Dec, 20250.1586.19%184.85--
Mon 15 Dec, 20250.3028.37%178.20--
Fri 12 Dec, 20250.35-68.67%173.60--
Thu 11 Dec, 20250.35-20.77%134.25--
Wed 10 Dec, 20250.7049.08%133.20--
Tue 09 Dec, 20251.05-47.45%106.65--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 19 Dec, 20250.05-91.98%203.65--
Thu 18 Dec, 20250.0510.98%196.90--
Wed 17 Dec, 20250.10-6.89%203.75--
Tue 16 Dec, 20250.1511.52%189.85--
Mon 15 Dec, 20250.25-31.55%183.20--
Fri 12 Dec, 20250.25-52.96%178.60--
Thu 11 Dec, 20250.25-51.1%139.20--
Wed 10 Dec, 20250.5565.73%138.15--
Tue 09 Dec, 20250.90-63.24%111.50--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 19 Dec, 20250.05192.37%208.65--
Thu 18 Dec, 20250.05-82.07%201.90--
Wed 17 Dec, 20250.1024.15%208.75--
Tue 16 Dec, 20250.10-58.88%194.85--
Mon 15 Dec, 20250.20-32.79%188.15--
Fri 12 Dec, 20250.25-26.46%183.55--
Thu 11 Dec, 20250.30-31.39%144.15--
Wed 10 Dec, 20250.50-10.01%143.10--
Tue 09 Dec, 20250.85-35.88%116.35--

NATURALGAS options price ITM CALL, OTM PUT. For buyers

Click the "CE" or "PE" links under a strike price to open charts for that particular strike

Date CE CE OI PE PE OI PUT CALL Ratio
Fri 19 Dec, 202513.551101.87%6.40226.51%1.14
Thu 18 Dec, 202513.75-64.07%7.65-2.27%4.19
Wed 17 Dec, 202519.20-6.5%6.35-11.14%1.54
Tue 16 Dec, 202516.20777.39%10.4573.74%1.62
Mon 15 Dec, 202526.50228.28%6.7011.68%8.18
Fri 12 Dec, 202532.35577%6.4096.3%24.04
Thu 11 Dec, 202536.5596.45%5.2026.38%82.91
Wed 10 Dec, 202568.10994.44%1.15333.08%128.87
Tue 09 Dec, 202578.15-48.57%1.25171.39%325.67
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 19 Dec, 202516.802262.23%4.65354.84%2.35
Thu 18 Dec, 202516.75-78.12%5.60-11.47%12.19
Wed 17 Dec, 202522.50-9.58%4.70-7.64%3.01
Tue 16 Dec, 202519.106368.02%8.2579.43%2.95
Mon 15 Dec, 202530.20212.66%5.2026.14%106.32
Fri 12 Dec, 202535.55-5.10173.54%263.53
Thu 11 Dec, 202576.10-4.15154.72%-
Wed 10 Dec, 202585.150%1.00217.87%-
Tue 09 Dec, 202585.15100%1.05178.93%470
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 19 Dec, 202520.301766.82%3.25221.38%3.06
Thu 18 Dec, 202520.00-64.92%3.95-16.92%17.79
Wed 17 Dec, 202526.05-43.26%3.45-1.83%7.51
Tue 16 Dec, 202522.2011450%6.3572.09%4.34
Mon 15 Dec, 202533.501240%4.1020.19%291.31
Fri 12 Dec, 202537.75-4.10108.72%3247.7
Thu 11 Dec, 202580.90-3.3526.15%-
Wed 10 Dec, 202582.15-0.80401.42%-
Tue 09 Dec, 2025108.75-0.9067.01%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 19 Dec, 202524.253079.26%2.20350.27%6.04
Thu 18 Dec, 202523.70-74.5%2.75-43.76%42.66
Wed 17 Dec, 202530.4071.92%2.500.15%19.34
Tue 16 Dec, 202526.60-4.85128.41%33.21
Mon 15 Dec, 202544.80-3.1031.57%-
Fri 12 Dec, 202549.50-3.25221.07%-
Thu 11 Dec, 202585.75-2.7594.02%-
Wed 10 Dec, 202586.95-0.70237.04%-
Tue 09 Dec, 2025113.70-0.70288.81%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 19 Dec, 202528.552387.64%1.50244.02%9.6
Thu 18 Dec, 202527.90-64.48%1.90-19.08%69.39
Wed 17 Dec, 202534.6023.03%1.75-31.27%30.46
Tue 16 Dec, 202529.55-3.65203.25%54.52
Mon 15 Dec, 202549.05-2.456.34%-
Fri 12 Dec, 202553.75-2.5556.55%-
Thu 11 Dec, 202590.65-2.2553.95%-
Wed 10 Dec, 202591.80-0.50194.63%-
Tue 09 Dec, 2025118.65-0.50152.72%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 19 Dec, 202532.35-0.95431.13%13055.25
Thu 18 Dec, 202540.650%1.25-43.95%-
Wed 17 Dec, 202540.65-1.25-25.15%8770
Tue 16 Dec, 202546.25-2.75270.35%-
Mon 15 Dec, 202557.400%1.95-15.64%-
Fri 12 Dec, 202557.4025%2.05130.56%1500
Thu 11 Dec, 202599.10-1.90146.44%813.25
Wed 10 Dec, 202596.70-0.45166.67%-
Tue 09 Dec, 2025123.65-0.551025%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 19 Dec, 202534.802625%0.60206.97%572.01
Thu 18 Dec, 202549.70-0.856.77%5077.75
Wed 17 Dec, 202537.70-0.90-35.56%-
Tue 16 Dec, 202550.80-2.0589.8%-
Mon 15 Dec, 202557.90-1.45-0.1%-
Fri 12 Dec, 202562.60-1.70219.71%-
Thu 11 Dec, 2025100.50-1.60112.85%-
Wed 10 Dec, 2025101.65-0.40903.51%-
Tue 09 Dec, 2025128.60-0.40-13.64%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 19 Dec, 202541.60-0.45306.97%-
Thu 18 Dec, 202548.30-0.6011.92%-
Wed 17 Dec, 202542.15-0.70-44.74%-
Tue 16 Dec, 202555.50-1.50114.41%-
Mon 15 Dec, 202562.45-1.30-35.41%-
Fri 12 Dec, 202567.15-1.40696.84%-
Thu 11 Dec, 2025105.45-1.453064.71%-
Wed 10 Dec, 2025111.550%0.5088.89%-
Tue 09 Dec, 2025111.55-0.50350%4.5
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 19 Dec, 202537.90-66.67%0.3068.23%7614
Thu 18 Dec, 202558.25-0.40-32.33%1508.67
Wed 17 Dec, 202546.75-0.5052.22%-
Tue 16 Dec, 202560.25-1.2020.25%-
Mon 15 Dec, 202567.15-1.10-22.39%-
Fri 12 Dec, 202571.85-1.20195.33%-
Thu 11 Dec, 2025110.40-1.15110.01%-
Wed 10 Dec, 2025111.50-0.30602.78%-
Tue 09 Dec, 2025138.60-0.35137.36%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 19 Dec, 202551.30-0.2043.57%-
Thu 18 Dec, 202558.00-0.3047.63%-
Wed 17 Dec, 202551.45-0.45-3.19%-
Tue 16 Dec, 202576.600%0.9556.76%-
Mon 15 Dec, 202576.60-0.9538.22%1642
Fri 12 Dec, 202576.60-1.058385.71%-
Thu 11 Dec, 2025115.40-1.051300%-
Wed 10 Dec, 2025116.50-0.15--
Tue 09 Dec, 2025143.55-0.200%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 19 Dec, 202553.1050%0.2095.29%7624
Thu 18 Dec, 202567.50-66.67%0.25-13.04%5856
Wed 17 Dec, 202558.85-0.35-44.05%2244.67
Tue 16 Dec, 202570.00-0.7033.02%-
Mon 15 Dec, 202576.75-0.70-1.93%-
Fri 12 Dec, 202581.40-0.90307.94%-
Thu 11 Dec, 2025120.35-0.9079.41%-
Wed 10 Dec, 2025121.45-0.30159.1%-
Tue 09 Dec, 2025148.55-0.3510.07%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 19 Dec, 202561.20-0.1532528.57%-
Thu 18 Dec, 202567.90-0.20--
Wed 17 Dec, 202561.15-0.20--
Tue 16 Dec, 202574.90-0.10--
Mon 15 Dec, 202581.60-0.25--
Fri 12 Dec, 202586.25-0.30--
Thu 11 Dec, 2025125.35-0.05--
Wed 10 Dec, 2025126.45-0.05--
Tue 09 Dec, 2025153.55-0.05--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 19 Dec, 202564.050%0.1560.51%-
Thu 18 Dec, 202564.05-0.15-26.82%725
Wed 17 Dec, 202566.05-0.20-18.71%-
Tue 16 Dec, 202579.85-0.5058.27%-
Mon 15 Dec, 2025131.400%0.50-23.46%-
Fri 12 Dec, 2025131.40-50%0.60167.79%3018
Thu 11 Dec, 2025131.40-0.70211.33%563.5
Wed 10 Dec, 2025131.40-0.30154.93%-
Tue 09 Dec, 2025158.50-0.30-61.52%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 19 Dec, 202571.15-0.05223.95%-
Thu 18 Dec, 202577.85-0.05728.79%-
Wed 17 Dec, 202571.00-0.20--
Tue 16 Dec, 202584.85-0.05--
Mon 15 Dec, 202591.45-0.10--
Fri 12 Dec, 202596.05-0.15--
Thu 11 Dec, 2025135.30-0.05--
Wed 10 Dec, 2025136.40-0.05--
Tue 09 Dec, 2025163.50-0.05--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 19 Dec, 202576.15-0.05292.72%-
Thu 18 Dec, 202582.85-0.05-36.08%-
Wed 17 Dec, 202575.95-0.1035.43%-
Tue 16 Dec, 202589.80-0.30-46.09%-
Mon 15 Dec, 202596.40-0.35-19.17%-
Fri 12 Dec, 2025101.00-0.5586.47%-
Thu 11 Dec, 2025140.30-0.55436.27%-
Wed 10 Dec, 2025141.40-0.30-2.53%-
Tue 09 Dec, 2025168.50-0.3052.31%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 19 Dec, 202581.15-0.10331.34%-
Thu 18 Dec, 202587.80-0.10-40.59%-
Wed 17 Dec, 202580.95-0.059.89%-
Tue 16 Dec, 202594.80-0.25-0.46%-
Mon 15 Dec, 2025101.35-0.25-15.47%-
Fri 12 Dec, 2025105.95-0.401102.33%-
Thu 11 Dec, 2025145.30-0.454200%-
Wed 10 Dec, 2025146.40-0.25-91.67%-
Tue 09 Dec, 2025173.50-0.250%-

Videos related to: NATURALGAS Call Put options [NATURALGAS target price] NATURAL GAS #NATURALGAS_TargetPrice

Hindi Basics How To Trade In FnO Futures Options Stock Market

NATURALGAS Call Put options [NATURALGAS target price] NATURAL GAS #NATURALGAS_TargetPrice

 

Back to top