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 22 May, 2026

NATURALGAS SPOT Price: 287.90 as on 10 Mar, 2026

NATURAL GAS (NATURALGAS) target & price

NATURALGAS Target Price
Target up: 302.63
Target up: 295.27
Target up: 289.7
Target down: 284.13
Target down: 276.77
Target down: 271.2
Target down: 265.63

Date Close Open High Low Volume
10 Tue Mar 2026287.90290.00291.50273.000.1 M
09 Mon Mar 2026292.10307.40322.90284.900.16 M
06 Fri Mar 2026275.20274.50298.60271.900.13 M
05 Thu Mar 2026269.20275.00277.40269.200.09 M
04 Wed Mar 2026279.30281.00285.60268.200.1 M
03 Tue Mar 2026270.70278.00295.10270.700.1 M
02 Mon Mar 2026260.00266.50282.70260.000.11 M
27 Fri Feb 2026257.00258.50264.40257.000.07 M
NATURALGAS Call Put options [NATURALGAS target price] NATURAL GAS #NATURALGAS_TargetPrice

Maximum CALL writing has been for strikes: 280 275 270 These will serve as resistance

Maximum PUT writing has been for strikes: 270 275 280 These will serve as support

Put to Call Ratio (PCR) has increased for strikes: 295 285 280 290

Put to Call Ratio (PCR) has decreased for strikes: 235 200 245 230

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 20 Feb, 20260.05185.17%5.95168.27%0.33
Thu 19 Feb, 20262.6057.93%16.10223.78%0.35
Wed 18 Feb, 20263.05-7.23%24.00-61.93%0.17
Tue 17 Feb, 20265.6097.32%19.8077.86%0.41
Mon 16 Feb, 20267.60-52.59%18.25-73.86%0.46
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
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 20 Feb, 20260.05115.97%11.15205.64%0.33
Thu 19 Feb, 20262.0597.25%20.55332.08%0.23
Wed 18 Feb, 20262.60-4.61%28.00-63.32%0.11
Tue 17 Feb, 20264.7073.18%24.1050.69%0.28
Mon 16 Feb, 20266.50-52.56%22.25-79.34%0.32
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
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 20 Feb, 20260.0547.68%16.5028.68%0.1
Thu 19 Feb, 20261.7099.8%25.30153.36%0.12
Wed 18 Feb, 20262.35-8.2%33.65-49.25%0.09
Tue 17 Feb, 20264.1528.95%28.3017.24%0.17
Mon 16 Feb, 20265.60-25.02%26.10-67.14%0.19
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
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 20 Feb, 20260.0514.93%21.75606.67%0.12
Thu 19 Feb, 20261.4552.35%30.05376.47%0.02
Wed 18 Feb, 20262.107.25%37.05-92.57%0.01
Tue 17 Feb, 20263.655.1%32.85111.46%0.09
Mon 16 Feb, 20264.90-28.82%30.65-88.8%0.04
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
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 20 Feb, 20260.0521.96%27.35361.03%0.04
Thu 19 Feb, 20261.2058%35.00149.29%0.01
Wed 18 Feb, 20261.85-15.1%43.95-83.85%0.01
Tue 17 Feb, 20263.25-8.96%37.25-52.44%0.04
Mon 16 Feb, 20264.350.32%34.75-41.12%0.07
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
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 20 Feb, 20260.05-1.71%33.45-4.27%0.01
Thu 19 Feb, 20261.1529.44%39.6580.22%0.02
Wed 18 Feb, 20261.60-37.38%48.1531.88%0.01
Tue 17 Feb, 20262.9531.03%40.20-54.3%0.01
Mon 16 Feb, 20264.0511.49%41.30-66.81%0.02
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
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 20 Feb, 20260.0517.09%38.2586.7%0.02
Thu 19 Feb, 20260.9578.58%44.90244.07%0.01
Wed 18 Feb, 20261.50-48%53.15-77.31%0.01
Tue 17 Feb, 20262.756.77%47.40-86.39%0.01
Mon 16 Feb, 20263.65-26.84%44.00127.5%0.09
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
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 20 Feb, 20260.05-9.73%49.3045.83%0.01
Thu 19 Feb, 20260.8544.85%48.40-22.58%0
Wed 18 Feb, 20261.30-33.8%53.80-45.61%0.01
Tue 17 Feb, 20262.6078.38%49.7518.75%0.01
Mon 16 Feb, 20263.35-51.9%53.00-30.43%0.01
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
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 20 Feb, 20260.05-33.98%47.2520.59%0.04
Thu 19 Feb, 20260.70123.57%54.6596.84%0.02
Wed 18 Feb, 20261.15-9.56%63.8572.73%0.02
Tue 17 Feb, 20262.359.29%56.65-15.38%0.01
Mon 16 Feb, 20263.05-44.87%53.30-45.61%0.02
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
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 20 Feb, 20260.05-28.4%54.55261.11%0.02
Thu 19 Feb, 20260.6527.52%60.2512.5%0
Wed 18 Feb, 20261.052.06%65.90-62.79%0.01
Tue 17 Feb, 20262.1510.33%59.7595.45%0.02
Mon 16 Feb, 20262.85-30.98%65.05-21.43%0.01
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
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 20 Feb, 20260.05-18.86%60.05156.47%0.03
Thu 19 Feb, 20260.5536.93%66.0554.55%0.01
Wed 18 Feb, 20260.9018.93%71.65-56%0.01
Tue 17 Feb, 20261.9514.8%64.45-3.1%0.02
Mon 16 Feb, 20262.55-34.64%64.9521.7%0.02
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
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 20 Feb, 20260.0565.51%71.9573.33%0.01
Thu 19 Feb, 20260.4538.46%69.95275%0.01
Wed 18 Feb, 20260.80-26.81%72.00-50%0
Tue 17 Feb, 20261.7018.62%64.300%0
Mon 16 Feb, 20262.30-18.42%69.95-0
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
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 20 Feb, 20260.05-65.38%68.90204.46%0.03
Thu 19 Feb, 20260.45161.8%73.70166.67%0
Wed 18 Feb, 20260.7021.84%82.75-44%0
Tue 17 Feb, 20261.60-13.46%75.25-51.3%0.01
Mon 16 Feb, 20262.0518.42%75.75250%0.01
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
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 20 Feb, 20260.05-32.78%79.20-20%0
Thu 19 Feb, 20260.3591.62%76.30-0
Wed 18 Feb, 20260.707.21%75.400%-
Tue 17 Feb, 20261.45-25.41%75.40-72.73%0
Mon 16 Feb, 20261.95-55.44%83.55-0.01
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
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 20 Feb, 20260.05-48.83%80.00291.49%0.06
Thu 19 Feb, 20260.30113.37%85.00-24.19%0.01
Wed 18 Feb, 20260.65-47.02%93.35-0.02
Tue 17 Feb, 20261.3541.43%84.200%-
Mon 16 Feb, 20261.903.72%84.20800%0.01
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
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 20 Feb, 20260.05-33.91%88.50-26.32%0.02
Thu 19 Feb, 20260.2589.62%88.75-0.02
Wed 18 Feb, 20260.65-50.41%83.800%-
Tue 17 Feb, 20261.2527.24%83.8050%0
Mon 16 Feb, 20261.80-20.33%93.65-0
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
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 20 Feb, 20260.059.78%90.3591.3%0.01
Thu 19 Feb, 20260.3055.44%92.45-37.84%0.01
Wed 18 Feb, 20260.55-35.85%98.7594.74%0.02
Tue 17 Feb, 20261.1536.45%90.0026.67%0.01
Mon 16 Feb, 20261.6026.51%96.60-57.14%0.01
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
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 20 Feb, 20260.055.01%93.20669.23%0.07
Thu 19 Feb, 20260.20281.41%96.45-13.33%0.01
Wed 18 Feb, 20260.60-40.22%101.10200%0.04
Tue 17 Feb, 20261.15-15.25%94.95-37.5%0.01
Mon 16 Feb, 20261.55-7.14%100.4033.33%0.01
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
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 20 Feb, 20260.05-2.39%99.05-52.63%0.01
Thu 19 Feb, 20260.2041.73%105.1572.73%0.02
Wed 18 Feb, 20260.50-8.96%108.45153.85%0.01
Tue 17 Feb, 20261.002.04%101.0044.44%0
Mon 16 Feb, 20261.50-2.87%107.000%0
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
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 20 Feb, 20260.05-37.9%107.05-83.33%0
Thu 19 Feb, 20260.25805.22%112.00500%0
Wed 18 Feb, 20260.45-60.07%112.00-75%0
Tue 17 Feb, 20260.95-4.95%103.10-71.43%0.01
Mon 16 Feb, 20261.40-0.16%109.60-0.02
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%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 20 Feb, 20260.05-5.17%109.90500%0.01
Thu 19 Feb, 20260.20110.07%111.95-86.21%0
Wed 18 Feb, 20260.40-39.37%116.70625%0.03
Tue 17 Feb, 20260.9012.54%107.80-33.33%0
Mon 16 Feb, 20261.2549.73%118.00-45.45%0
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
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 20 Feb, 20260.05-24.64%116.550%-
Thu 19 Feb, 20260.201.05%116.55300%0.01
Wed 18 Feb, 20260.400.4%121.15-33.33%0
Tue 17 Feb, 20260.9018.5%113.900%0
Mon 16 Feb, 20261.2563.17%123.35-0
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%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 20 Feb, 20260.05-10.87%116.90369.57%0.04
Thu 19 Feb, 20260.15-7.81%124.45-17.86%0.01
Wed 18 Feb, 20260.4043.43%131.45133.33%0.01
Tue 17 Feb, 20260.80-24.83%119.30-35.71%0
Mon 16 Feb, 20261.1052.04%129.75154.55%0.01
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
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 20 Feb, 20260.05-41.4%124.45-0
Thu 19 Feb, 20260.20340.53%131.550%-
Wed 18 Feb, 20260.35-17.53%131.553000%0.05
Tue 17 Feb, 20260.75-29.84%125.45-83.33%0
Mon 16 Feb, 20261.05235.14%133.50-53.85%0.01
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%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 20 Feb, 20260.05-27.46%128.80-80%0
Thu 19 Feb, 20260.2056.37%131.4566.67%0
Wed 18 Feb, 20260.403.33%135.55-0
Tue 17 Feb, 20260.65-37.4%138.450%-
Mon 16 Feb, 20260.95200.22%138.45-61.54%0
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
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 20 Feb, 20260.05-65.2%139.25100%0.02
Thu 19 Feb, 20260.15180.48%135.90-0
Wed 18 Feb, 20260.35-58%139.45--
Tue 17 Feb, 20260.65-17.9%133.200%-
Mon 16 Feb, 20260.95133.33%133.2050%0
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%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 20 Feb, 20260.05-47.68%144.701000%0.01
Thu 19 Feb, 20260.2046.78%140.60100%0
Wed 18 Feb, 20260.30133.11%146.00-50%0
Tue 17 Feb, 20260.60-48.4%146.000%0
Mon 16 Feb, 20260.9063.88%146.00-50%0
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%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 20 Feb, 20260.0518.6%152.101300%0.03
Thu 19 Feb, 20260.103.86%160.350%0
Wed 18 Feb, 20260.250.49%152.70-0
Tue 17 Feb, 20260.60-53.66%152.700%-
Mon 16 Feb, 20260.85138.98%152.70-0.01
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%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 20 Feb, 20260.05-46.01%153.75--
Thu 19 Feb, 20260.1546%161.05--
Wed 18 Feb, 20260.25-12.83%154.40--
Tue 17 Feb, 20260.50-23.87%150.40--
Mon 16 Feb, 20260.8068.76%146.100%-
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%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 20 Feb, 20260.05-79.18%158.75--
Thu 19 Feb, 20260.15-46.54%166.05--
Wed 18 Feb, 20260.259.21%159.40--
Tue 17 Feb, 20260.45-0.55%155.40--
Mon 16 Feb, 20260.950.55%140.90--
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%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 20 Feb, 20260.05-19.52%163.75--
Thu 19 Feb, 20260.10-27.68%171.05--
Wed 18 Feb, 20260.25-7.56%156.000%-
Tue 17 Feb, 20260.4080.68%156.00-0
Mon 16 Feb, 20260.75-18.57%145.85--
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--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 20 Feb, 20260.05-77.32%170.100%-
Thu 19 Feb, 20260.102.82%170.10-0.01
Wed 18 Feb, 20260.25142.97%168.150%-
Tue 17 Feb, 20260.4522.33%168.15200%0.01
Mon 16 Feb, 20260.75-35.05%170.35-92.86%0
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%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 20 Feb, 20260.05-75.45%171.30171.43%0.01
Thu 19 Feb, 20260.10120.37%171.7516.67%0
Wed 18 Feb, 20260.2043.98%177.15-62.5%0
Tue 17 Feb, 20260.40-16.73%167.90433.33%0.01
Mon 16 Feb, 20260.75-7.83%175.80-0
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
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 20 Feb, 20260.05-47.03%180.00-0.01
Thu 19 Feb, 20260.15-41.28%186.05--
Wed 18 Feb, 20260.2513.16%179.40--
Tue 17 Feb, 20260.4565.22%175.40--
Mon 16 Feb, 20260.752.51%160.80--
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%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 20 Feb, 20260.05-58.35%187.65-0
Thu 19 Feb, 20260.1034.02%191.05--
Wed 18 Feb, 20260.20-25.9%184.40--
Tue 17 Feb, 20260.4058.15%180.40--
Mon 16 Feb, 20260.65-20.91%165.75--
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
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 20 Feb, 20260.05-80.48%192.20-0.02
Thu 19 Feb, 20260.1068.4%196.05--
Wed 18 Feb, 20260.20-33.79%189.40--
Tue 17 Feb, 20260.4040.37%182.150%-
Mon 16 Feb, 20260.65-6.4%182.15-0
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%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 20 Feb, 20260.05-61.12%193.75--
Thu 19 Feb, 20260.0515.28%201.05--
Wed 18 Feb, 20260.15-59.13%194.40--
Tue 17 Feb, 20260.3561.73%190.40--
Mon 16 Feb, 20260.6036.45%175.75--
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--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 20 Feb, 20260.05-77.19%198.75--
Thu 19 Feb, 20260.100.42%206.05--
Wed 18 Feb, 20260.20-55.33%199.40--
Tue 17 Feb, 20260.3066.63%195.35--
Mon 16 Feb, 20260.609.44%180.70--
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--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 20 Feb, 20260.05-63.11%203.75--
Thu 19 Feb, 20260.05-44.88%211.05--
Wed 18 Feb, 20260.15-12.75%204.40--
Tue 17 Feb, 20260.3018.29%200.35--
Mon 16 Feb, 20260.5540.59%185.70--
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--

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 20 Feb, 20260.60195.12%1.20378.25%0.65
Thu 19 Feb, 20263.45196.9%12.15219.92%0.4
Wed 18 Feb, 20263.75-36.29%20.05-64%0.37
Tue 17 Feb, 20266.85161.5%16.20168.5%0.66
Mon 16 Feb, 20269.20-41.79%14.80-70.44%0.64
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
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 20 Feb, 20264.3582.69%0.05113.12%0.74
Thu 19 Feb, 20264.90159.01%8.45206.75%0.63
Wed 18 Feb, 20264.55-3.64%15.80-43.39%0.53
Tue 17 Feb, 20268.3561.85%12.65119.88%0.91
Mon 16 Feb, 202611.0099.53%11.75-21.71%0.67
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
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 20 Feb, 20269.05158.81%0.05141.05%0.88
Thu 19 Feb, 20266.9559.78%5.60103.43%0.94
Wed 18 Feb, 20265.80194.27%12.3562.82%0.74
Tue 17 Feb, 202610.30-40.8%9.5512.94%1.34
Mon 16 Feb, 202613.30840.78%9.15123.99%0.7
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
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 20 Feb, 202613.20274.4%0.05205.54%1.3
Thu 19 Feb, 20269.80-7.7%3.4520.1%1.59
Wed 18 Feb, 20267.55265.02%8.95176.62%1.22
Tue 17 Feb, 202612.55-42.88%6.95-26.98%1.61
Mon 16 Feb, 202616.10829.77%6.95148.89%1.26
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
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 20 Feb, 202618.90227.22%0.05240.03%2.14
Thu 19 Feb, 202613.40-8.49%2.105.78%2.06
Wed 18 Feb, 20269.80434.93%6.35191.11%1.78
Tue 17 Feb, 202615.60-32.92%4.90-3.04%3.27
Mon 16 Feb, 202619.301163.25%5.10106.18%2.26
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
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 20 Feb, 202623.55188.15%0.0599.12%2.81
Thu 19 Feb, 202617.55-21.93%1.309.44%4.07
Wed 18 Feb, 202612.75314.93%4.25165.36%2.9
Tue 17 Feb, 202619.10-41.87%3.45-21.65%4.54
Mon 16 Feb, 202623.051248.15%3.8533.53%3.37
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
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 20 Feb, 202627.40123.62%0.05123.67%3.79
Thu 19 Feb, 202622.10-24.46%0.90-47.82%3.79
Wed 18 Feb, 202616.20749.24%2.85322.15%5.48
Tue 17 Feb, 202622.80-63.57%2.45-51.82%11.03
Mon 16 Feb, 202627.05307100%2.90143.1%8.34
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
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 20 Feb, 202632.25142.14%0.05-4.06%6.29
Thu 19 Feb, 202626.50-36.31%0.657.27%15.88
Wed 18 Feb, 202620.40480.53%1.85137.1%9.43
Tue 17 Feb, 202627.15-58.62%1.90-52.63%23.08
Mon 16 Feb, 202631.251091.73%2.2069.45%20.16
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
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 20 Feb, 202635.50507.62%0.05110.45%11.4
Thu 19 Feb, 202631.75-55.06%0.45-43.08%32.91
Wed 18 Feb, 202624.65784.21%1.20184.1%25.98
Tue 17 Feb, 202632.75-57.78%1.40-54.38%80.87
Mon 16 Feb, 202635.40592.31%1.75233.63%74.84
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
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 20 Feb, 202644.8583.95%0.0528.52%105.7
Thu 19 Feb, 202636.80-50.15%0.35-17.44%151.28
Wed 18 Feb, 202629.051200%1.00196.04%91.34
Tue 17 Feb, 202639.30-84.76%1.00-67.72%401.08
Mon 16 Feb, 202638.701266.67%1.35166.81%189.4
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
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 20 Feb, 202639.85400%0.05-12.31%491.7
Thu 19 Feb, 202640.30-33.33%0.3023.94%2803.5
Wed 18 Feb, 202638.80-70%0.70223.14%1508
Tue 17 Feb, 202647.5566.67%0.75-79.58%140
Mon 16 Feb, 202641.30100%1.05238.69%1142.5
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%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 20 Feb, 202651.654%0.05-60.64%69.08
Thu 19 Feb, 202647.1525%0.1537.33%182.51
Wed 18 Feb, 202637.8530.43%0.5027.6%166.12
Tue 17 Feb, 202648.60-45.24%0.55-41.57%169.8
Mon 16 Feb, 202648.60162.5%0.8026.62%159.13
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
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 20 Feb, 202651.20-0.0512.43%-
Thu 19 Feb, 202644.00-0.1525.98%-
Wed 18 Feb, 202670.400%0.45214.44%-
Tue 17 Feb, 202670.40-0.50-75.51%161
Mon 16 Feb, 202663.400%0.7036.13%-
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%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 20 Feb, 202655.050%0.05-57.29%520.57
Thu 19 Feb, 202659.3540%0.0549.51%1218.71
Wed 18 Feb, 202649.30-0.3028.69%1141.2
Tue 17 Feb, 202653.150%0.40-62.43%-
Mon 16 Feb, 202653.15-0.50134%2360.6
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
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 20 Feb, 202661.20-0.05-57.94%-
Thu 19 Feb, 202653.90-0.1025.37%-
Wed 18 Feb, 202660.55-0.3086.11%-
Tue 17 Feb, 202664.60-0.30-42.71%-
Mon 16 Feb, 202679.45-0.6037.84%-
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%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 20 Feb, 202666.20-0.05-69.12%-
Thu 19 Feb, 202658.90-0.053.98%-
Wed 18 Feb, 202676.300%0.3093.7%-
Tue 17 Feb, 202676.30-0.30-75.3%746
Mon 16 Feb, 202684.30-0.45226.13%-
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
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 20 Feb, 202671.20-0.0561.58%-
Thu 19 Feb, 202663.90-0.10-57.76%-
Wed 18 Feb, 202670.50-0.25-33.39%-
Tue 17 Feb, 202674.50-0.25-12.27%-
Mon 16 Feb, 202689.20-0.3588.68%-
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%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 20 Feb, 202672.000%0.05-70.04%1177
Thu 19 Feb, 202674.35-0.05-9.76%3929
Wed 18 Feb, 202675.45-0.2538.62%-
Tue 17 Feb, 202679.45-0.20-43.45%-
Mon 16 Feb, 202694.10-0.35128.84%-
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%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 20 Feb, 202681.20-0.05-93.55%-
Thu 19 Feb, 202673.90-0.0579.19%-
Wed 18 Feb, 202680.45-0.150%-
Tue 17 Feb, 202684.45-0.30-54.71%-
Mon 16 Feb, 202699.05-0.3519.38%-
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%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 20 Feb, 202686.20-0.05-69.78%-
Thu 19 Feb, 202678.85-0.0527.11%-
Wed 18 Feb, 202685.45-0.258.94%-
Tue 17 Feb, 202689.45-0.20-12.27%-
Mon 16 Feb, 2026104.00-0.3578.86%-
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%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 20 Feb, 202691.20-0.05-56.69%-
Thu 19 Feb, 202683.85-0.0560.45%-
Wed 18 Feb, 202690.45-0.20129.87%-
Tue 17 Feb, 202694.45-0.258.45%-
Mon 16 Feb, 2026109.00-0.40-47.01%-
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%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 20 Feb, 202696.20-0.05-79.35%-
Thu 19 Feb, 202688.85-0.0555.33%-
Wed 18 Feb, 202695.45-0.2030.58%-
Tue 17 Feb, 202699.45-0.20-22.32%-
Mon 16 Feb, 2026114.00-0.359.94%-
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%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 20 Feb, 2026101.20-0.05-78.33%-
Thu 19 Feb, 202693.85-0.05-63.08%-
Wed 18 Feb, 2026100.45-0.15280.12%-
Tue 17 Feb, 2026104.45-0.15-67.98%-
Mon 16 Feb, 2026118.95-0.2582.25%-
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%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 20 Feb, 2026106.20-0.05-68.67%-
Thu 19 Feb, 202698.85-0.05-29.58%-
Wed 18 Feb, 2026105.45-0.15157.24%-
Tue 17 Feb, 2026113.100%0.10-21.52%-
Mon 16 Feb, 2026113.10-0.3072.08%906
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%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 20 Feb, 2026111.20-0.05--
Thu 19 Feb, 2026103.85-0.05--
Wed 18 Feb, 2026110.45-0.05--
Tue 17 Feb, 2026114.45-0.05--
Mon 16 Feb, 2026128.95-0.05--
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 20 Feb, 2026116.20-0.05--
Thu 19 Feb, 2026108.85-0.05--
Wed 18 Feb, 2026115.45-0.05--
Tue 17 Feb, 2026119.40-0.05--
Mon 16 Feb, 2026133.95-0.05--
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 20 Feb, 2026121.20-0.05--
Thu 19 Feb, 2026113.85-0.05--
Wed 18 Feb, 2026120.45-0.05--
Tue 17 Feb, 2026124.40-0.05--
Mon 16 Feb, 2026138.95-0.05--
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 20 Feb, 2026126.20-0.05--
Thu 19 Feb, 2026118.85-0.05--
Wed 18 Feb, 2026125.45-0.05--
Tue 17 Feb, 2026129.40-0.05--
Mon 16 Feb, 2026143.95-0.05--
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 20 Feb, 2026131.20-0.05--
Thu 19 Feb, 2026123.85-0.05--
Wed 18 Feb, 2026130.45-0.05--
Tue 17 Feb, 2026134.40-0.05--
Mon 16 Feb, 2026148.95-0.05--
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 20 Feb, 2026136.20-0.05--
Thu 19 Feb, 2026128.85-0.05--
Wed 18 Feb, 2026135.45-0.05--
Tue 17 Feb, 2026139.40-0.05--
Mon 16 Feb, 2026153.90-0.05--
Fri 13 Feb, 2026154.00-0.05--
Thu 12 Feb, 2026148.30-0.05--
Wed 11 Feb, 2026148.45-0.05--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 20 Feb, 2026141.20-0.05--
Thu 19 Feb, 2026133.85-0.05--
Wed 18 Feb, 2026140.45-0.05--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 20 Feb, 2026146.20-0.05--
Thu 19 Feb, 2026138.85-0.05--
Wed 18 Feb, 2026145.45-0.05--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 20 Feb, 2026151.20-0.05--
Thu 19 Feb, 2026143.85-0.05--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 20 Feb, 2026156.15-0.05--

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