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: 20 Feb, 2026. 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 24 Mar, 2026 23 Apr, 2026

NATURALGAS SPOT Price: 291.40 as on 13 Feb, 2026

NATURAL GAS (NATURALGAS) target & price

NATURALGAS Target Price
Target up: 306.07
Target up: 302.4
Target up: 298.73
Target down: 290.67
Target down: 287
Target down: 283.33
Target down: 275.27

Date Close Open High Low Volume
13 Fri Feb 2026291.40291.10298.00282.600.07 M
12 Thu Feb 2026286.10292.60301.00286.100.09 M
11 Wed Feb 2026282.10284.00291.00278.100.07 M
10 Tue Feb 2026283.70286.00291.70278.100.06 M
09 Mon Feb 2026309.40315.00315.00282.800.06 M
06 Fri Feb 2026317.20316.80332.40312.600.08 M
05 Thu Feb 2026313.50323.60323.70300.900.1 M
04 Wed Feb 2026299.50301.60319.60295.600.07 M
NATURALGAS Call Put options [NATURALGAS target price] NATURAL GAS #NATURALGAS_TargetPrice

Maximum CALL writing has been for strikes: 290 300 285 These will serve as resistance

Maximum PUT writing has been for strikes: 290 280 285 These will serve as support

Put to Call Ratio (PCR) has increased for strikes: 255 250 245 230

Put to Call Ratio (PCR) has decreased for strikes: 265 275 270 300

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 13 Feb, 202615.40-60.17%16.30-57.23%0.74
Thu 12 Feb, 202617.35214.1%17.70401.18%0.68
Wed 11 Feb, 202614.4039.1%20.8520.41%0.43
Tue 10 Feb, 202615.90-29.82%22.15-45.94%0.5
Mon 09 Feb, 202618.452582.56%25.5055.6%0.64
Fri 06 Feb, 202640.45-73.95%16.20-37.63%11.1
Thu 05 Feb, 202639.00-72.41%17.057.95%4.64
Wed 04 Feb, 202639.35-57.45%18.90-30.48%1.19
Tue 03 Feb, 202630.052154.84%23.3570.49%0.73
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Feb, 202613.70-55.61%19.50-59.98%0.43
Thu 12 Feb, 202615.5572.74%20.85286.73%0.48
Wed 11 Feb, 202612.9021.04%24.1519.73%0.21
Tue 10 Feb, 202614.3019.31%25.30-60.36%0.22
Mon 09 Feb, 202616.85400.8%28.80-29.78%0.65
Fri 06 Feb, 202638.50-62.51%18.35-32.08%4.62
Thu 05 Feb, 202636.55-57.22%19.4516.4%2.55
Wed 04 Feb, 202636.70-20.92%21.4018.1%0.94
Tue 03 Feb, 202628.05766.7%26.40-52.45%0.63
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Feb, 202612.35-51.58%23.20-58.19%0.27
Thu 12 Feb, 202614.05149.71%24.30553.25%0.32
Wed 11 Feb, 202611.5016.66%27.6049.03%0.12
Tue 10 Feb, 202613.20-8.86%28.90-74.69%0.09
Mon 09 Feb, 202615.35177.16%32.40-63.79%0.34
Fri 06 Feb, 202636.35-74.32%20.80-47.94%2.61
Thu 05 Feb, 202634.25-51.59%22.2023.24%1.29
Wed 04 Feb, 202634.5043.57%24.0093.23%0.51
Tue 03 Feb, 202626.10834.71%29.45-26.44%0.38
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Feb, 202611.00-47.52%26.90-59.06%0.12
Thu 12 Feb, 202612.70102.2%27.95329.66%0.15
Wed 11 Feb, 202610.3029.55%31.2521.8%0.07
Tue 10 Feb, 202611.70-11.39%32.60-77.6%0.08
Mon 09 Feb, 202614.00-2.52%36.00-79.56%0.3
Fri 06 Feb, 202633.00-63.91%23.35-51.38%1.42
Thu 05 Feb, 202632.057.36%24.85141.53%1.05
Wed 04 Feb, 202632.30106.66%26.95243.24%0.47
Tue 03 Feb, 202624.35147.57%32.60-77.7%0.28
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Feb, 20269.85-48.05%31.15-81.21%0.05
Thu 12 Feb, 202611.5086.77%31.75584.18%0.14
Wed 11 Feb, 20269.3527.17%35.90-30.99%0.04
Tue 10 Feb, 202610.70-42.44%36.00-89.47%0.07
Mon 09 Feb, 202612.80-49.86%39.85-82.33%0.38
Fri 06 Feb, 202630.85-54.21%26.15-36.25%1.09
Thu 05 Feb, 202630.0570.51%27.70293.01%0.78
Wed 04 Feb, 202630.40167.01%30.00485.89%0.34
Tue 03 Feb, 202622.8083.78%35.90-89.41%0.15
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Feb, 20269.05-34.31%35.05-56.92%0.03
Thu 12 Feb, 202610.5065.88%35.95258.46%0.05
Wed 11 Feb, 20268.5013.91%39.65-8.26%0.02
Tue 10 Feb, 20269.60-3.24%40.05-85.58%0.03
Mon 09 Feb, 202611.80-65.67%43.90-92.14%0.18
Fri 06 Feb, 202629.00-22.04%29.2037.84%0.78
Thu 05 Feb, 202628.2071.41%30.85390.74%0.44
Wed 04 Feb, 202628.6532.11%33.15138.71%0.15
Tue 03 Feb, 202621.40110.25%39.30-93.35%0.09
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Feb, 20268.40-31.67%38.20-38.94%0.01
Thu 12 Feb, 20269.75129.01%40.00151.11%0.01
Wed 11 Feb, 20267.80-21.76%43.20-62.18%0.01
Tue 10 Feb, 20268.85-14.58%45.05-92.41%0.02
Mon 09 Feb, 202611.00-82.23%47.90-94.09%0.21
Fri 06 Feb, 202627.6053.66%32.15154.85%0.64
Thu 05 Feb, 202626.35102.38%34.10476.2%0.39
Wed 04 Feb, 202626.9045.75%36.40245.51%0.14
Tue 03 Feb, 202620.05-33.03%43.65-97.37%0.06
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Feb, 20267.75-35.92%42.55-40.4%0.02
Thu 12 Feb, 20269.0097.39%44.45172.79%0.02
Wed 11 Feb, 20267.15-6.19%48.55-57.39%0.01
Tue 10 Feb, 20268.05-37.38%48.95-75.74%0.03
Mon 09 Feb, 202610.20-64.93%52.10-93.71%0.07
Fri 06 Feb, 202625.9067.33%35.70358.72%0.4
Thu 05 Feb, 202624.7039.17%37.55158.91%0.15
Wed 04 Feb, 202625.40-3.2%40.00-8.16%0.08
Tue 03 Feb, 202618.75-31.78%46.80-95.4%0.08
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Feb, 20267.20-41.91%48.00-51.72%0.01
Thu 12 Feb, 20268.30171.18%46.35152.17%0.01
Wed 11 Feb, 20266.65-18.06%54.10-73.56%0.01
Tue 10 Feb, 20267.40-42.27%53.60-52.46%0.03
Mon 09 Feb, 20269.65-72.25%56.60-96.04%0.04
Fri 06 Feb, 202624.1068.67%39.80333.21%0.25
Thu 05 Feb, 202623.2540.84%40.75461.05%0.1
Wed 04 Feb, 202624.0018.3%43.35-72.22%0.02
Tue 03 Feb, 202617.80-63.74%50.90-95.5%0.11
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Feb, 20266.85-31.17%53.007.07%0.01
Thu 12 Feb, 20267.7596.87%52.3073.68%0.01
Wed 11 Feb, 20266.25-13.23%57.35-46.23%0.01
Tue 10 Feb, 20266.80-32.9%57.40-81.07%0.01
Mon 09 Feb, 20269.00-59.82%60.85-89.15%0.05
Fri 06 Feb, 202622.7512.68%42.80209.11%0.19
Thu 05 Feb, 202621.9034.16%44.30242.71%0.07
Wed 04 Feb, 202622.7046.49%47.25-21.96%0.03
Tue 03 Feb, 202616.70-57.85%54.90-96.57%0.05
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Feb, 20266.40-26.8%54.450%-
Thu 12 Feb, 20267.30120.49%54.4540%0
Wed 11 Feb, 20265.75-36.42%64.80-52.38%0.01
Tue 10 Feb, 20266.45-2.41%64.75-83.46%0.01
Mon 09 Feb, 20268.50-64.05%65.30-86.56%0.05
Fri 06 Feb, 202621.80-0.48%46.40314.47%0.15
Thu 05 Feb, 202620.556.96%49.30-34.1%0.04
Wed 04 Feb, 202621.5536.85%50.7027.68%0.06
Tue 03 Feb, 202615.75-57.03%59.45-95.66%0.06
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Feb, 20265.80-49.38%63.00-61.74%0
Thu 12 Feb, 20266.7053.58%60.4566.67%0.01
Wed 11 Feb, 20265.453.67%66.35-50%0.01
Tue 10 Feb, 20265.95-37.57%67.05-59.41%0.01
Mon 09 Feb, 20267.80-40.35%69.40-68.95%0.02
Fri 06 Feb, 202620.55-20.87%50.0598.73%0.03
Thu 05 Feb, 202619.3529.07%51.7041.28%0.01
Wed 04 Feb, 202620.3528.85%54.80-29.98%0.01
Tue 03 Feb, 202614.90-9.79%63.20-96.47%0.02
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Feb, 20265.3534.31%67.000%-
Thu 12 Feb, 20266.2584.06%67.00-81.82%0
Wed 11 Feb, 20264.956.05%75.6083.33%0.01
Tue 10 Feb, 20265.55-30.61%73.90-91.67%0
Mon 09 Feb, 20267.25-66.69%73.60-20.88%0.04
Fri 06 Feb, 202619.709.35%52.10279.17%0.02
Thu 05 Feb, 202618.4011.93%59.3584.62%0
Wed 04 Feb, 202619.30102.22%61.35-89.17%0
Tue 03 Feb, 202614.20-58.81%67.10-94.87%0.05
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Feb, 20265.10-37.89%77.60-84.62%0
Thu 12 Feb, 20265.8580.69%68.15188.89%0
Wed 11 Feb, 20264.75-8.46%77.30-89.41%0
Tue 10 Feb, 20265.30-38.71%77.8511.84%0.03
Mon 09 Feb, 20267.00-59.98%80.35-76.1%0.01
Fri 06 Feb, 202618.30-6.42%58.1044.55%0.02
Thu 05 Feb, 202617.3020.58%61.50388.89%0.02
Wed 04 Feb, 202618.2016.23%63.15-69.59%0
Tue 03 Feb, 202613.35-7.52%71.85-96.89%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Feb, 20264.55-43.39%74.00--
Thu 12 Feb, 20265.6088.75%79.95--
Wed 11 Feb, 20264.45-27.26%89.000%-
Tue 10 Feb, 20264.95-11.91%89.00-98.46%0
Mon 09 Feb, 20266.60-60.83%84.95182.61%0.04
Fri 06 Feb, 202617.5021.01%61.50-17.86%0.01
Thu 05 Feb, 202616.4529.87%68.60133.33%0.01
Wed 04 Feb, 202617.5078.94%74.35-50%0
Tue 03 Feb, 202612.75-56.87%80.35-98.12%0.02
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Feb, 20264.30-52.93%85.50-62.37%0.02
Thu 12 Feb, 20265.3029.06%77.002225%0.02
Wed 11 Feb, 20264.15-16.77%89.00-92.31%0
Tue 10 Feb, 20264.651.84%92.70-51.4%0.01
Mon 09 Feb, 20266.20-70.71%88.45189.19%0.03
Fri 06 Feb, 202616.40-16.43%65.10-53.16%0
Thu 05 Feb, 202615.7076.02%75.20192.59%0.01
Wed 04 Feb, 202616.5565.57%72.95-57.81%0
Tue 03 Feb, 202612.20-44.06%86.95-98.32%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Feb, 20263.95-57.71%88.80-81.82%0.01
Thu 12 Feb, 20264.95177.86%80.003200%0.02
Wed 11 Feb, 20263.95-51.64%94.65-93.33%0
Tue 10 Feb, 20264.45-16.48%93.25-82.56%0.01
Mon 09 Feb, 20265.90-49.47%94.8034.38%0.05
Fri 06 Feb, 202615.8529.83%69.6082.86%0.02
Thu 05 Feb, 202614.855.5%76.45600%0.01
Wed 04 Feb, 202615.8088.56%85.10-76.19%0
Tue 03 Feb, 202611.85-41.94%88.95-97.6%0.02
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Feb, 20263.80-16.85%98.05-83.33%0
Thu 12 Feb, 20264.65-41%88.35145.45%0.02
Wed 11 Feb, 20263.8023.65%94.5010%0
Tue 10 Feb, 20264.35-1.58%97.20-78.02%0
Mon 09 Feb, 20265.60-58.63%94.25264%0.02
Fri 06 Feb, 202614.95-2.31%70.60-85.47%0
Thu 05 Feb, 202614.2014.86%84.15290.91%0.02
Wed 04 Feb, 202614.9513.56%79.50-63.33%0
Tue 03 Feb, 202611.20-29.21%89.20-96.9%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Feb, 20263.50-45.56%92.45--
Thu 12 Feb, 20264.35107.64%98.40--
Wed 11 Feb, 20263.60-45.15%99.05--
Tue 10 Feb, 20264.2565.65%101.100%-
Mon 09 Feb, 20265.35-70.67%101.101000%0.04
Fri 06 Feb, 202614.5547.73%75.30-75%0
Thu 05 Feb, 202613.50-53.57%81.05-0.01
Wed 04 Feb, 202614.25211.56%99.800%-
Tue 03 Feb, 202610.70-71.07%99.80-97.84%0.02
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Feb, 20263.25-38.2%105.00-47.62%0.01
Thu 12 Feb, 20264.05-9.81%98.15600%0.01
Wed 11 Feb, 20263.4515.99%105.80200%0
Tue 10 Feb, 20264.05-38.03%103.95-98.21%0
Mon 09 Feb, 20265.00-43.95%102.90211.11%0.02
Fri 06 Feb, 202613.75-9.52%77.05-70.97%0
Thu 05 Feb, 202612.854.5%84.55-51.94%0.01
Wed 04 Feb, 202613.6029.22%89.75303.13%0.02
Tue 03 Feb, 202610.25-51.54%97.50-97.77%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Feb, 20263.15-36.63%101.95--
Thu 12 Feb, 20263.951.65%107.90--
Wed 11 Feb, 20263.25-33.81%108.40--
Tue 10 Feb, 20263.8032.13%111.200%-
Mon 09 Feb, 20264.85-40.33%111.20-53.33%0.01
Fri 06 Feb, 202612.55-15.72%84.00400%0.01
Thu 05 Feb, 202612.35-25.69%89.70-70%0
Wed 04 Feb, 202613.1083.32%102.40-16.67%0.01
Tue 03 Feb, 20269.85-47.54%103.15-96.56%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Feb, 20262.90-33.56%116.00120%0
Thu 12 Feb, 20263.7011.13%108.10-16.67%0
Wed 11 Feb, 20263.153.09%123.85-78.95%0
Tue 10 Feb, 20263.70-31.61%114.95-63.46%0.01
Mon 09 Feb, 20264.60-49.06%115.3587.95%0.01
Fri 06 Feb, 202612.75-6.11%90.55-42.76%0
Thu 05 Feb, 202611.80-13.45%96.0059.34%0.01
Wed 04 Feb, 202612.5063.76%96.008.33%0
Tue 03 Feb, 20269.35-38.52%106.00-97.27%0
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Feb, 20262.95-52.72%120.60-0.04
Thu 12 Feb, 20263.5526.1%117.45--
Wed 11 Feb, 20263.20-11.76%117.85--
Tue 10 Feb, 20263.55-23.32%119.050%-
Mon 09 Feb, 20264.45-42.52%119.05275%0.02
Fri 06 Feb, 202612.55-22.15%97.250%0
Thu 05 Feb, 202611.25-15.54%101.35-20%0
Wed 04 Feb, 202611.5098.55%122.05-54.55%0
Tue 03 Feb, 20269.10-52.02%118.25-96.83%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Feb, 20262.65-74.65%123.30-0.01
Thu 12 Feb, 20263.3080.88%125.000%-
Wed 11 Feb, 20262.9539.14%125.000%0
Tue 10 Feb, 20263.40-35.74%131.30-0
Mon 09 Feb, 20264.35-53.98%96.250%-
Fri 06 Feb, 202611.6514.9%96.25300%0
Thu 05 Feb, 202610.80-11.42%108.50-92.31%0
Wed 04 Feb, 202611.2568.88%109.60-48%0
Tue 03 Feb, 20268.65-52.56%117.05-87.05%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Feb, 20262.45-52.72%133.95-0.01
Thu 12 Feb, 20263.2546.03%134.600%-
Wed 11 Feb, 20262.90-49.33%134.60-0.01
Tue 10 Feb, 20263.354.63%129.650%-
Mon 09 Feb, 20264.25-59.88%129.6569.23%0.03
Fri 06 Feb, 202611.4556.84%100.10-0.01
Thu 05 Feb, 202610.30-59.04%121.750%-
Wed 04 Feb, 202610.80269.29%121.75-78.05%0
Tue 03 Feb, 20268.40-58.85%119.50-68.94%0.05
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Feb, 20262.40-45.17%134.15-0
Thu 12 Feb, 20263.0034.09%132.05--
Wed 11 Feb, 20262.8087.91%132.25--
Tue 10 Feb, 20263.10-51.51%135.250%-
Mon 09 Feb, 20263.95-35.56%135.254000%0.01
Fri 06 Feb, 202610.75-7.53%107.50-0
Thu 05 Feb, 20269.75-55.07%144.000%-
Wed 04 Feb, 202610.10163%144.00-94.12%0
Tue 03 Feb, 20268.00-38.76%123.85-76.82%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Feb, 20262.25-32.97%131.10--
Thu 12 Feb, 20262.9054.6%136.90--
Wed 11 Feb, 20262.70-50%137.10--
Tue 10 Feb, 20263.0019.67%138.000%-
Mon 09 Feb, 20263.85-40.89%138.0020%0.01
Fri 06 Feb, 202610.35-13.17%111.95-0
Thu 05 Feb, 20269.35-49.53%117.65--
Wed 04 Feb, 202610.00149.57%130.20--
Tue 03 Feb, 20267.70-54.33%127.200%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Feb, 20262.15-58.41%146.10-0
Thu 12 Feb, 20262.75-10.55%141.85--
Wed 11 Feb, 20262.45307.64%141.95--
Tue 10 Feb, 20262.85-51.2%143.100%-
Mon 09 Feb, 20263.70-31.88%143.10-0
Fri 06 Feb, 202610.10-11.45%119.05--
Thu 05 Feb, 20268.95-4.39%122.05--
Wed 04 Feb, 20269.65111.78%134.70--
Tue 03 Feb, 20267.30-75.19%131.350%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Feb, 20262.00-9.8%140.95--
Thu 12 Feb, 20262.7019.44%146.75--
Wed 11 Feb, 20262.45-0.79%146.85--
Tue 10 Feb, 20262.70-14.33%150.000%-
Mon 09 Feb, 20263.65-28.9%150.00-0
Fri 06 Feb, 20269.658.45%123.55--
Thu 05 Feb, 20268.50-39.73%126.50--
Wed 04 Feb, 20269.05132.42%139.25--
Tue 03 Feb, 20267.10-47.31%144.20--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Feb, 20261.90-57.19%145.90--
Thu 12 Feb, 20262.5061.48%151.65--
Wed 11 Feb, 20262.30-2.14%151.75--
Tue 10 Feb, 20262.5534.25%153.25--
Mon 09 Feb, 20263.50-41.08%124.40--
Fri 06 Feb, 20269.55-8.79%140.000%-
Thu 05 Feb, 20268.30-27.58%140.00-97.67%0
Wed 04 Feb, 20268.75136.31%134.25-0.01
Tue 03 Feb, 20266.90-71.21%148.85--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Feb, 20261.80-45.29%152.85600%0.04
Thu 12 Feb, 20262.4081.14%153.15-0
Wed 11 Feb, 20262.25-13.02%156.65--
Tue 10 Feb, 20262.5032.41%143.700%-
Mon 09 Feb, 20263.35-68.1%143.70-0.04
Fri 06 Feb, 20268.6533.48%132.60--
Thu 05 Feb, 20267.95-53.67%135.50--
Wed 04 Feb, 20268.50259.41%148.40--
Tue 03 Feb, 20266.75-68.27%153.55--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Feb, 20261.70-46.72%155.80--
Thu 12 Feb, 20262.1588.76%162.500%-
Wed 11 Feb, 20262.05-19.04%162.50-75%0
Tue 10 Feb, 20262.45-32.31%166.75-84.91%0
Mon 09 Feb, 20263.15-31.11%166.85960%0.01
Fri 06 Feb, 20268.5523.17%133.80-80%0
Thu 05 Feb, 20267.65-9.99%145.95-0
Wed 04 Feb, 20268.3519.45%153.00--
Tue 03 Feb, 20266.55-54.72%159.300%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Feb, 20261.65-45.85%160.75--
Thu 12 Feb, 20262.10439.02%166.50--
Wed 11 Feb, 20261.95-70.5%166.50--
Tue 10 Feb, 20262.3016.16%170.500%-
Mon 09 Feb, 20263.15-61.23%170.50-0.11
Fri 06 Feb, 20268.20-18.7%167.100%-
Thu 05 Feb, 20267.45-16%167.10-25%0
Wed 04 Feb, 20268.05164.33%160.00-0
Tue 03 Feb, 20266.45-68.51%133.800%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Feb, 20261.55-38.14%165.70--
Thu 12 Feb, 20262.00130.42%171.45--
Wed 11 Feb, 20261.75-53.3%150.100%-
Tue 10 Feb, 20262.200.11%150.10-95.38%0
Mon 09 Feb, 20262.95-4.48%175.6512900%0.05
Fri 06 Feb, 20267.903.65%149.25-0
Thu 05 Feb, 20267.20-37.31%149.25--
Wed 04 Feb, 20267.8534.47%171.450%-
Tue 03 Feb, 20266.25-54.18%171.452600%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Feb, 20261.45-9.01%170.70--
Thu 12 Feb, 20261.9536.85%176.40--
Wed 11 Feb, 20261.80-31.05%176.35--
Tue 10 Feb, 20262.203.54%181.350%-
Mon 09 Feb, 20263.00-17.43%181.35-0.03
Fri 06 Feb, 20267.508.97%151.10--
Thu 05 Feb, 20267.05-32.77%158.150%-
Wed 04 Feb, 20267.704.03%158.15-0.01
Tue 03 Feb, 20266.05-64.82%161.750%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Feb, 20261.30-61.89%175.65--
Thu 12 Feb, 20261.7058.95%181.40--
Wed 11 Feb, 20261.70-8.13%181.30--
Tue 10 Feb, 20261.95-12.91%182.65--
Mon 09 Feb, 20262.90-32.36%152.30--
Fri 06 Feb, 20267.25-12.06%155.80--
Thu 05 Feb, 20266.8533.32%158.55--
Wed 04 Feb, 20267.3065.21%171.70--
Tue 03 Feb, 20265.75-4.19%177.20--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Feb, 20261.25-67.77%180.65--
Thu 12 Feb, 20261.65195.77%186.35--
Wed 11 Feb, 20261.65-21.26%186.25--
Tue 10 Feb, 20261.95-17.13%187.60--
Mon 09 Feb, 20262.85-22.83%157.05--
Fri 06 Feb, 20266.8540.95%160.50--
Thu 05 Feb, 20266.50-21.13%163.20--
Wed 04 Feb, 20267.35512.27%176.40--
Tue 03 Feb, 20265.7010.7%181.95--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Feb, 20261.10-51.62%185.60--
Thu 12 Feb, 20261.4544.96%191.35--
Wed 11 Feb, 20261.4020.98%191.20--
Tue 10 Feb, 20261.75-37.51%192.55--
Mon 09 Feb, 20262.55-32.85%161.80--
Fri 06 Feb, 20266.4527.2%165.25--
Thu 05 Feb, 20266.2517.82%167.90--
Wed 04 Feb, 20266.8042.2%181.15--
Tue 03 Feb, 20265.5012.93%186.80--

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 13 Feb, 202617.45-6.45%13.40-11.65%0.83
Thu 12 Feb, 202619.2019.72%14.7558.72%0.88
Wed 11 Feb, 202616.3015.91%17.6020.98%0.66
Tue 10 Feb, 202617.75-0.56%18.95-45.81%0.63
Mon 09 Feb, 202620.255707.26%22.35262.66%1.16
Fri 06 Feb, 202643.65-75.64%14.15-31.46%18.61
Thu 05 Feb, 202641.75-62.41%14.8519.29%6.61
Wed 04 Feb, 202642.05-67.25%16.60-48.97%2.08
Tue 03 Feb, 202632.352644.42%20.6553.01%1.34
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Feb, 202619.9091.19%10.7594.29%1.26
Thu 12 Feb, 202621.75-62.82%12.20-40.87%1.24
Wed 11 Feb, 202618.3539.43%14.7029.3%0.78
Tue 10 Feb, 202619.85149.6%16.057.75%0.84
Mon 09 Feb, 202622.359760%19.50196.93%1.95
Fri 06 Feb, 202646.30-72.7%12.30-23.17%64.84
Thu 05 Feb, 202645.35-62.2%12.8597.86%23.03
Wed 04 Feb, 202645.15-80.78%14.50-52.76%4.4
Tue 03 Feb, 202634.751980.86%18.1064.64%1.79
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Feb, 202622.1545.31%8.5529.14%1.7
Thu 12 Feb, 202624.60-68.85%9.95-43.36%1.92
Wed 11 Feb, 202620.7052.5%12.2050.95%1.05
Tue 10 Feb, 202622.05196.44%13.4018.44%1.06
Mon 09 Feb, 202624.652210.36%16.80165.84%2.66
Fri 06 Feb, 202650.90-26.69%10.70-47.81%23.15
Thu 05 Feb, 202648.10-54.64%11.0538.22%32.52
Wed 04 Feb, 202647.45-67.47%12.60-34.88%10.67
Tue 03 Feb, 202637.351261.48%15.70-0.72%5.33
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Feb, 202625.6070.02%6.5015.01%2.95
Thu 12 Feb, 202627.70-71.06%7.95-28.6%4.36
Wed 11 Feb, 202623.55112.99%9.8069.82%1.77
Tue 10 Feb, 202624.75195.84%10.957.97%2.22
Mon 09 Feb, 202627.308289.19%14.3523.4%6.07
Fri 06 Feb, 202655.55-54.32%9.353.24%412.95
Thu 05 Feb, 202646.60-74.45%9.5016.48%182.7
Wed 04 Feb, 202651.80-79.35%10.80-35.23%40.08
Tue 03 Feb, 202640.402641.07%13.5597.56%12.78
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Feb, 202628.6539.63%5.150.28%4.72
Thu 12 Feb, 202630.70-64.06%6.45-24.52%6.57
Wed 11 Feb, 202626.3577.54%7.8531.51%3.13
Tue 10 Feb, 202627.55215.6%9.00-11.36%4.22
Mon 09 Feb, 202630.103643.18%12.25185.27%15.03
Fri 06 Feb, 202658.20-68.35%7.85-36.21%197.24
Thu 05 Feb, 202655.10-41.1%8.105.31%97.88
Wed 04 Feb, 202654.80-81.34%9.30-19.29%54.74
Tue 03 Feb, 202643.25713.18%11.70-18.4%12.66
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Feb, 202631.8081.42%3.9010.23%13.87
Thu 12 Feb, 202634.15-78.62%5.00-28.7%22.83
Wed 11 Feb, 202630.1557.45%6.2056.91%6.85
Tue 10 Feb, 202630.85272.6%7.10-1.34%6.87
Mon 09 Feb, 202632.7056100%10.20249.41%25.94
Fri 06 Feb, 202671.45-98.59%6.80-27.34%4173
Thu 05 Feb, 202653.10144.83%6.80-26.86%80.89
Wed 04 Feb, 202655.10-93.83%8.05-1.29%270.76
Tue 03 Feb, 202647.209300%10.2016.92%16.93
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Feb, 202636.9051.55%3.0041.17%34.01
Thu 12 Feb, 202637.85-81.79%3.95-33.54%36.51
Wed 11 Feb, 202633.252.31%4.9048.09%10
Tue 10 Feb, 202634.80355.92%5.90-19.7%6.91
Mon 09 Feb, 202636.301495.16%8.50158.53%39.23
Fri 06 Feb, 202668.70-47.01%5.75-19.58%242.08
Thu 05 Feb, 202658.90-54.12%5.80-11.33%159.52
Wed 04 Feb, 202661.70-30.52%7.00-27.64%82.55
Tue 03 Feb, 202649.85-1.34%9.0024.2%79.27
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Feb, 202636.40-97.87%2.3578.39%10539
Thu 12 Feb, 202641.75-59.48%3.15-64.09%125.7
Wed 11 Feb, 202637.65190%3.8545.51%141.84
Tue 10 Feb, 202636.7560%4.70-5.67%282.7
Mon 09 Feb, 202640.852400%7.05373.46%479.52
Fri 06 Feb, 202667.35-88.89%5.00-42.96%2532
Thu 05 Feb, 202666.350%5.00-11.49%493.22
Wed 04 Feb, 202661.60-94.86%6.00-43.7%557.22
Tue 03 Feb, 202656.1017400%7.9566.61%50.9
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Feb, 202647.00-14.2%1.80111.46%141.81
Thu 12 Feb, 202647.75-74.27%2.60-59.83%57.54
Wed 11 Feb, 202641.7078.58%3.0535.9%36.86
Tue 10 Feb, 202643.6553.59%3.85-39.95%48.44
Mon 09 Feb, 202643.35800%5.85294.57%123.9
Fri 06 Feb, 202676.35-65.07%4.20-55.04%282.61
Thu 05 Feb, 202669.85-39.17%4.2012.11%219.58
Wed 04 Feb, 202670.40-53.58%5.15-39.02%119.15
Tue 03 Feb, 202657.10233.55%6.2019.26%90.7
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Feb, 202649.15-21.21%1.4541.98%155.31
Thu 12 Feb, 202652.00-53.52%2.15-60.62%86.18
Wed 11 Feb, 202646.00273.68%2.5022.22%101.72
Tue 10 Feb, 202645.35111.11%3.10-11.06%311
Mon 09 Feb, 202648.10800%4.80124.61%738.22
Fri 06 Feb, 202680.000%3.70-22.79%2958
Thu 05 Feb, 202650.450%3.657.67%3831
Wed 04 Feb, 202660.45-97.67%4.50-29.64%3558
Tue 03 Feb, 202661.95152.94%5.701.94%117.6
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Feb, 202648.75-7.69%1.203.6%970.17
Thu 12 Feb, 202657.75-65.79%1.75-14.06%864.38
Wed 11 Feb, 202651.1046.15%2.10-1.31%344.08
Tue 10 Feb, 202651.25188.89%2.60-19.19%509.58
Mon 09 Feb, 202652.35-4.0579.19%1821.78
Fri 06 Feb, 202682.800%3.20-36.94%-
Thu 05 Feb, 202682.80-66.67%3.2054.89%14510
Wed 04 Feb, 202661.85-91.89%3.90-38.35%3122.67
Tue 03 Feb, 202662.40311.11%4.554.3%410.7
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Feb, 202663.70-1.052.07%674.67
Thu 12 Feb, 202652.000%1.50-21.09%-
Wed 11 Feb, 202652.00-1.7519.27%228.45
Tue 10 Feb, 202658.60-2.20-42.48%-
Mon 09 Feb, 202688.80-3.35149.18%-
Fri 06 Feb, 202687.15-2.70-51.13%-
Thu 05 Feb, 202686.40-2.7537.79%-
Wed 04 Feb, 202675.90-3.30-45.72%-
Tue 03 Feb, 202669.40-4.2019.35%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Feb, 202661.5568.42%0.80111.69%329.91
Thu 12 Feb, 202667.55-93.56%1.25-41.21%262.47
Wed 11 Feb, 202659.95-34.73%1.5058.03%28.76
Tue 10 Feb, 202660.60-1.85-37.08%11.88
Mon 09 Feb, 202693.15-2.75140.58%-
Fri 06 Feb, 202691.35-2.45-42.88%-
Thu 05 Feb, 202679.250%2.45-13.74%-
Wed 04 Feb, 202679.25-57.58%2.80-45.7%514.07
Tue 03 Feb, 202668.8073.68%3.6033.92%401.64
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Feb, 202663.40-0.7030.36%193.2
Thu 12 Feb, 202665.85-1.00-21.88%-
Wed 11 Feb, 202666.85-1.35-11.81%-
Tue 10 Feb, 202666.65-1.60-31.99%-
Mon 09 Feb, 202697.55-2.45174.57%-
Fri 06 Feb, 202695.65-2.20-30.98%-
Thu 05 Feb, 202686.950%2.20-16.09%-
Wed 04 Feb, 202686.95-2.50-45.45%497.25
Tue 03 Feb, 202676.95-3.0049.3%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Feb, 202675.10-0.60-20.73%-
Thu 12 Feb, 202670.30-0.80-8.25%-
Wed 11 Feb, 202667.350%1.05-18.66%-
Tue 10 Feb, 202667.35-1.30-16.59%2842
Mon 09 Feb, 2026102.05-2.10136.57%-
Fri 06 Feb, 2026100.000%1.85-28.53%-
Thu 05 Feb, 2026100.00-1.9518.97%6046
Wed 04 Feb, 202678.000%2.10-66.89%-
Tue 03 Feb, 202678.00-94.74%2.6053.18%15350
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Feb, 202679.85-0.55-23.71%-
Thu 12 Feb, 202674.85-0.65-18.24%-
Wed 11 Feb, 202675.60-0.95-17.73%-
Tue 10 Feb, 202675.15-1.25-41.78%-
Mon 09 Feb, 2026106.65-1.90200.66%-
Fri 06 Feb, 2026104.45-1.70-59.91%-
Thu 05 Feb, 2026103.30-1.80-14.13%-
Wed 04 Feb, 202691.60-1.75-40.03%-
Tue 03 Feb, 202684.95-2.2575.7%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Feb, 202684.60-0.4513.34%-
Thu 12 Feb, 202679.45-0.60-24.87%-
Wed 11 Feb, 2026111.300%0.85-20.45%-
Tue 10 Feb, 2026111.30-1.05-37.79%2734
Mon 09 Feb, 2026111.30-1.6076.65%-
Fri 06 Feb, 2026109.00-1.50-44.99%-
Thu 05 Feb, 2026107.70-1.5529.45%-
Wed 04 Feb, 202695.80-1.65-52.39%-
Tue 03 Feb, 202689.10-2.0036.29%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Feb, 202689.45-0.40-45.56%-
Thu 12 Feb, 202684.15-0.50-10.86%-
Wed 11 Feb, 202684.75-0.804.26%-
Tue 10 Feb, 202684.10-0.95-16%-
Mon 09 Feb, 2026116.00-1.6095.2%-
Fri 06 Feb, 2026113.60-1.45-46.62%-
Thu 05 Feb, 2026112.20-1.4014.4%-
Wed 04 Feb, 2026100.05-1.45-59.13%-
Tue 03 Feb, 202693.35-1.75102.99%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Feb, 202696.000%0.40-61.01%-
Thu 12 Feb, 202696.00-0.4544.31%6224
Wed 11 Feb, 202689.45-0.70-64.42%-
Tue 10 Feb, 202688.70-0.8513.84%-
Mon 09 Feb, 2026120.75-1.35205.45%-
Fri 06 Feb, 2026118.25-1.30-36.8%-
Thu 05 Feb, 2026116.80-1.303.45%-
Wed 04 Feb, 2026104.40-1.35-62.44%-
Tue 03 Feb, 202697.70-1.60-6.28%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Feb, 202699.25-0.454.58%-
Thu 12 Feb, 202693.75-0.40-4.38%-
Wed 11 Feb, 202694.20-0.60-19.19%-
Tue 10 Feb, 202693.35-0.80-23.11%-
Mon 09 Feb, 2026125.55-1.25-14.02%-
Fri 06 Feb, 2026123.00-1.10-47.32%-
Thu 05 Feb, 2026121.40-1.1599.12%-
Wed 04 Feb, 2026108.85-1.15-66.65%-
Tue 03 Feb, 2026102.15-1.4081.16%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Feb, 2026104.15-0.40-82.39%-
Thu 12 Feb, 202698.65-0.4039.35%-
Wed 11 Feb, 202699.00-0.65-13.47%-
Tue 10 Feb, 202698.10-0.751.85%-
Mon 09 Feb, 2026130.35-1.15134.29%-
Fri 06 Feb, 2026127.75-1.05-42.24%-
Thu 05 Feb, 2026126.10-1.1023.97%-
Wed 04 Feb, 2026113.40-1.20-55.28%-
Tue 03 Feb, 2026106.65-1.40-7.87%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Feb, 2026109.10-0.45-62.04%-
Thu 12 Feb, 2026103.55-0.30189.34%-
Wed 11 Feb, 2026103.85-0.55-49.59%-
Tue 10 Feb, 2026102.85-0.75-36.81%-
Mon 09 Feb, 2026135.25-1.0566.52%-
Fri 06 Feb, 2026132.55-1.00-57.64%-
Thu 05 Feb, 2026130.85-1.1019.87%-
Wed 04 Feb, 2026117.95-1.1520.8%-
Tue 03 Feb, 2026111.20-1.1518650%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Feb, 2026114.10-0.35-59.78%-
Thu 12 Feb, 2026108.45-0.3546.74%-
Wed 11 Feb, 2026108.75-0.50-25.41%-
Tue 10 Feb, 2026107.70-0.65-27.48%-
Mon 09 Feb, 2026140.15-1.00196.65%-
Fri 06 Feb, 2026137.40-0.95-62.25%-
Thu 05 Feb, 2026135.65-1.0053.6%-
Wed 04 Feb, 2026122.60-1.05-57.11%-
Tue 03 Feb, 2026115.85-1.20-27.06%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Feb, 2026119.05-0.35-58.85%-
Thu 12 Feb, 2026113.40-0.25148.08%-
Wed 11 Feb, 2026113.65-0.50-10.03%-
Tue 10 Feb, 2026112.60-0.60-59.21%-
Mon 09 Feb, 2026145.05-0.80354.65%-
Fri 06 Feb, 2026142.30-0.80-81.97%-
Thu 05 Feb, 2026140.45-1.00341.67%-
Wed 04 Feb, 2026127.30-0.95-3.57%-
Tue 03 Feb, 2026120.55-1.20--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Feb, 2026124.05-0.30-70.4%-
Thu 12 Feb, 2026118.35-0.3032.43%-
Wed 11 Feb, 2026118.60-0.4519.75%-
Tue 10 Feb, 2026117.50-0.55-43.63%-
Mon 09 Feb, 2026150.00-0.80269.11%-
Fri 06 Feb, 2026147.15-0.80-77.65%-
Thu 05 Feb, 2026145.30-0.80114.45%-
Wed 04 Feb, 2026132.05-0.90-61.34%-
Tue 03 Feb, 2026125.30-1.00-12.77%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Feb, 2026129.05-0.05--
Thu 12 Feb, 2026123.35-0.05--
Wed 11 Feb, 2026123.55-0.05--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Feb, 2026134.05-0.05--
Thu 12 Feb, 2026128.35-0.05--
Wed 11 Feb, 2026128.55-0.05--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Feb, 2026139.00-0.05--
Thu 12 Feb, 2026133.30-0.05--
Wed 11 Feb, 2026133.50-0.05--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Feb, 2026144.00-0.05--
Thu 12 Feb, 2026138.30-0.05--
Wed 11 Feb, 2026138.50-0.05--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Feb, 2026149.00-0.05--
Thu 12 Feb, 2026143.30-0.05--
Wed 11 Feb, 2026143.45-0.05--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Feb, 2026154.00-0.05--
Thu 12 Feb, 2026148.30-0.05--
Wed 11 Feb, 2026148.45-0.05--

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