NATGASMINI
Natural Gas Mini
Historical option data for NATGASMINI
20 Feb 2026 11:58 PM IST
| NATGASMINI 24-MAR-2026 270 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.57
Vega: 0.32
Theta: -0.31
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 279.20 | 22.3 | -1.95 | 62.5 | 11,629 | 622 | 1,989 | |||||||||
| 19 Feb | 275.00 | 21.5 | -0.25 | 65.09 | 3,399 | 350 | 1,367 | |||||||||
| 18 Feb | 271.50 | 19.5 | 0.8 | 65.91 | 1,478 | 573 | 1,017 | |||||||||
| 17 Feb | 276.00 | 22.65 | -0.45 | 69.43 | 789 | 134 | 444 | |||||||||
| 16 Feb | 280.50 | 24.65 | -0.25 | 68.71 | 599 | 272 | 278 | |||||||||
| 13 Feb | 296.60 | 52.8 | 0 | - | 5 | 4 | 6 | |||||||||
| 12 Feb | 293.00 | 52.8 | 0 | - | 5 | 4 | 6 | |||||||||
| 11 Feb | 289.00 | 52.8 | 0 | 128.16 | 5 | 4 | 6 | |||||||||
| 10 Feb | 288.40 | 51.25 | 0 | 124.07 | 1 | 1 | 2 | |||||||||
| 9 Feb | 287.00 | 70 | 5 | - | 2 | -1 | 1 | |||||||||
| 6 Feb | 316.80 | 70 | 5 | - | 2 | -1 | 1 | |||||||||
| 5 Feb | 317.70 | 70 | 5 | 126.97 | 2 | -1 | 1 | |||||||||
| 4 Feb | 314.60 | 30 | -11.35 | - | 6 | 0 | 2 | |||||||||
| 3 Feb | 300.00 | 30 | -11.35 | 40.34 | 6 | 0 | 2 | |||||||||
| 2 Feb | 297.10 | 30 | -67 | 47.81 | 4 | 2 | 2 | |||||||||
| 1 Feb | 406.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 383.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 351.40 | 31 | -11.5 | - | 2 | -11 | 0 | |||||||||
| 28 Jan | 344.00 | 31 | -11.5 | - | 2 | -11 | 0 | |||||||||
| 27 Jan | 600.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Jan | 487.50 | 31 | -11.5 | - | 2 | -11 | 0 | |||||||||
| 22 Jan | 454.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 21 Jan | 437.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Jan | 350.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 Jan | 329.90 | 31 | -11.5 | - | 2 | -11 | 0 | |||||||||
| 16 Jan | 281.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 15 Jan | 284.20 | 31 | -11.5 | - | 2 | -11 | 0 | |||||||||
| 14 Jan | 280.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Jan | 305.80 | 31 | -11.5 | - | 2 | -11 | 0 | |||||||||
| 12 Jan | 305.20 | 31 | -11.5 | - | 2 | -11 | 0 | |||||||||
|
|
||||||||||||||||
| 9 Jan | 292.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 306.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 319.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 306.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 316.30 | 31 | -11.5 | - | 2 | -11 | 0 | |||||||||
| 2 Jan | 332.50 | 31 | -11.5 | 43.07 | 2 | -11 | 0 | |||||||||
| 31 Dec | 334.70 | 15 | 0.4 | - | 12 | 12 | 12 | |||||||||
| 30 Dec | 362.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 29 Dec | 357.20 | - | - | - | 0 | 0 | 0 | |||||||||
For Natural Gas Mini - strike price 270 expiring on 24MAR2026
Delta for 270 CE is 0.57
Historical price for 270 CE is as follows
On 20 Feb NATGASMINI was trading at 279.20. The strike last trading price was 22.3, which was -1.95 lower than the previous day. The implied volatity was 62.5, the open interest changed by 622 which increased total open position to 1989
On 19 Feb NATGASMINI was trading at 275.00. The strike last trading price was 21.5, which was -0.25 lower than the previous day. The implied volatity was 65.09, the open interest changed by 350 which increased total open position to 1367
On 18 Feb NATGASMINI was trading at 271.50. The strike last trading price was 19.5, which was 0.8 higher than the previous day. The implied volatity was 65.91, the open interest changed by 573 which increased total open position to 1017
On 17 Feb NATGASMINI was trading at 276.00. The strike last trading price was 22.65, which was -0.45 lower than the previous day. The implied volatity was 69.43, the open interest changed by 134 which increased total open position to 444
On 16 Feb NATGASMINI was trading at 280.50. The strike last trading price was 24.65, which was -0.25 lower than the previous day. The implied volatity was 68.71, the open interest changed by 272 which increased total open position to 278
On 13 Feb NATGASMINI was trading at 296.60. The strike last trading price was 52.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 6
On 12 Feb NATGASMINI was trading at 293.00. The strike last trading price was 52.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 6
On 11 Feb NATGASMINI was trading at 289.00. The strike last trading price was 52.8, which was 0 lower than the previous day. The implied volatity was 128.16, the open interest changed by 4 which increased total open position to 6
On 10 Feb NATGASMINI was trading at 288.40. The strike last trading price was 51.25, which was 0 lower than the previous day. The implied volatity was 124.07, the open interest changed by 1 which increased total open position to 2
On 9 Feb NATGASMINI was trading at 287.00. The strike last trading price was 70, which was 5 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 1
On 6 Feb NATGASMINI was trading at 316.80. The strike last trading price was 70, which was 5 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 1
On 5 Feb NATGASMINI was trading at 317.70. The strike last trading price was 70, which was 5 higher than the previous day. The implied volatity was 126.97, the open interest changed by -1 which decreased total open position to 1
On 4 Feb NATGASMINI was trading at 314.60. The strike last trading price was 30, which was -11.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 3 Feb NATGASMINI was trading at 300.00. The strike last trading price was 30, which was -11.35 lower than the previous day. The implied volatity was 40.34, the open interest changed by 0 which decreased total open position to 2
On 2 Feb NATGASMINI was trading at 297.10. The strike last trading price was 30, which was -67 lower than the previous day. The implied volatity was 47.81, the open interest changed by 2 which increased total open position to 2
On 1 Feb NATGASMINI was trading at 406.70. 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 Jan NATGASMINI was trading at 383.20. 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 29 Jan NATGASMINI was trading at 351.40. The strike last trading price was 31, which was -11.5 lower than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 0
On 28 Jan NATGASMINI was trading at 344.00. The strike last trading price was 31, which was -11.5 lower than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 0
On 27 Jan NATGASMINI was trading at 600.00. 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 23 Jan NATGASMINI was trading at 487.50. The strike last trading price was 31, which was -11.5 lower than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 0
On 22 Jan NATGASMINI was trading at 454.00. 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 Jan NATGASMINI was trading at 437.50. 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 Jan NATGASMINI was trading at 350.70. 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 19 Jan NATGASMINI was trading at 329.90. The strike last trading price was 31, which was -11.5 lower than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 0
On 16 Jan NATGASMINI was trading at 281.10. 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 15 Jan NATGASMINI was trading at 284.20. The strike last trading price was 31, which was -11.5 lower than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 0
On 14 Jan NATGASMINI was trading at 280.50. 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 Jan NATGASMINI was trading at 305.80. The strike last trading price was 31, which was -11.5 lower than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 0
On 12 Jan NATGASMINI was trading at 305.20. The strike last trading price was 31, which was -11.5 lower than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 0
On 9 Jan NATGASMINI was trading at 292.20. 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 Jan NATGASMINI was trading at 306.50. 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 Jan NATGASMINI was trading at 319.60. 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 6 Jan NATGASMINI was trading at 306.10. 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 5 Jan NATGASMINI was trading at 316.30. The strike last trading price was 31, which was -11.5 lower than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 0
On 2 Jan NATGASMINI was trading at 332.50. The strike last trading price was 31, which was -11.5 lower than the previous day. The implied volatity was 43.07, the open interest changed by -11 which decreased total open position to 0
On 31 Dec NATGASMINI was trading at 334.70. The strike last trading price was 15, which was 0.4 higher than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 12
On 30 Dec NATGASMINI was trading at 362.00. 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 29 Dec NATGASMINI was trading at 357.20. 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
| NATGASMINI 24MAR2026 270 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.43
Vega: 0.32
Theta: -0.31
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 279.20 | 18 | 0.75 | 62.18 | 8,177 | 1,369 | 1,951 |
| 19 Feb | 275.00 | 20.4 | 0.1 | 63.85 | 1,516 | 229 | 582 |
| 18 Feb | 271.50 | 24.4 | -0.35 | 68.07 | 882 | 265 | 353 |
| 17 Feb | 276.00 | 23.4 | -0.3 | 68.68 | 192 | 44 | 88 |
| 16 Feb | 280.50 | 24 | -0.25 | 74.17 | 100 | 38 | 43 |
| 13 Feb | 296.60 | 22.15 | -4.7 | 78.67 | 2 | 1 | 5 |
| 12 Feb | 293.00 | 18.15 | 0.5 | 65.94 | 3 | 3 | 4 |
| 11 Feb | 289.00 | 38.85 | 0 | 120.51 | 1 | 1 | 1 |
| 10 Feb | 288.40 | 18.15 | 0 | - | 1 | 1 | 1 |
| 9 Feb | 287.00 | 18.15 | 0 | - | 1 | 1 | 1 |
| 6 Feb | 316.80 | 18.15 | 0 | 76.89 | 1 | 1 | 1 |
| 5 Feb | 317.70 | 35 | 0 | 122.32 | 1 | 1 | 1 |
| 4 Feb | 314.60 | 0 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 300.00 | 0 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 297.10 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 406.70 | - | - | - | 0 | 0 | 0 |
| 30 Jan | 383.20 | - | - | - | 0 | 0 | 0 |
| 29 Jan | 351.40 | 0 | 0 | - | 0 | 0 | 0 |
| 28 Jan | 344.00 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Jan | 600.00 | - | - | - | 0 | 0 | 0 |
| 23 Jan | 487.50 | 0 | 0 | - | 0 | 0 | 0 |
| 22 Jan | 454.00 | - | - | - | 0 | 0 | 0 |
| 21 Jan | 437.50 | - | - | - | 0 | 0 | 0 |
| 20 Jan | 350.70 | - | - | - | 0 | 0 | 0 |
| 19 Jan | 329.90 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Jan | 281.10 | - | - | - | 0 | 0 | 0 |
| 15 Jan | 284.20 | 0 | 0 | - | 0 | 0 | 0 |
| 14 Jan | 280.50 | - | - | - | 0 | 0 | 0 |
| 13 Jan | 305.80 | 0 | 0 | - | 0 | 0 | 0 |
| 12 Jan | 305.20 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Jan | 292.20 | - | - | - | 0 | 0 | 0 |
| 8 Jan | 306.50 | - | - | - | 0 | 0 | 0 |
| 7 Jan | 319.60 | - | - | - | 0 | 0 | 0 |
| 6 Jan | 306.10 | - | - | - | 0 | 0 | 0 |
| 5 Jan | 316.30 | 0 | 0 | - | 0 | 0 | 0 |
| 2 Jan | 332.50 | 0 | 0 | - | 0 | 0 | 0 |
| 31 Dec | 334.70 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Dec | 362.00 | - | - | - | 0 | 0 | 0 |
| 29 Dec | 357.20 | - | - | - | 0 | 0 | 0 |
For Natural Gas Mini - strike price 270 expiring on 24MAR2026
Delta for 270 PE is -0.43
Historical price for 270 PE is as follows
On 20 Feb NATGASMINI was trading at 279.20. The strike last trading price was 18, which was 0.75 higher than the previous day. The implied volatity was 62.18, the open interest changed by 1369 which increased total open position to 1951
On 19 Feb NATGASMINI was trading at 275.00. The strike last trading price was 20.4, which was 0.1 higher than the previous day. The implied volatity was 63.85, the open interest changed by 229 which increased total open position to 582
On 18 Feb NATGASMINI was trading at 271.50. The strike last trading price was 24.4, which was -0.35 lower than the previous day. The implied volatity was 68.07, the open interest changed by 265 which increased total open position to 353
On 17 Feb NATGASMINI was trading at 276.00. The strike last trading price was 23.4, which was -0.3 lower than the previous day. The implied volatity was 68.68, the open interest changed by 44 which increased total open position to 88
On 16 Feb NATGASMINI was trading at 280.50. The strike last trading price was 24, which was -0.25 lower than the previous day. The implied volatity was 74.17, the open interest changed by 38 which increased total open position to 43
On 13 Feb NATGASMINI was trading at 296.60. The strike last trading price was 22.15, which was -4.7 lower than the previous day. The implied volatity was 78.67, the open interest changed by 1 which increased total open position to 5
On 12 Feb NATGASMINI was trading at 293.00. The strike last trading price was 18.15, which was 0.5 higher than the previous day. The implied volatity was 65.94, the open interest changed by 3 which increased total open position to 4
On 11 Feb NATGASMINI was trading at 289.00. The strike last trading price was 38.85, which was 0 lower than the previous day. The implied volatity was 120.51, the open interest changed by 1 which increased total open position to 1
On 10 Feb NATGASMINI was trading at 288.40. The strike last trading price was 18.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 9 Feb NATGASMINI was trading at 287.00. The strike last trading price was 18.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 6 Feb NATGASMINI was trading at 316.80. The strike last trading price was 18.15, which was 0 lower than the previous day. The implied volatity was 76.89, the open interest changed by 1 which increased total open position to 1
On 5 Feb NATGASMINI was trading at 317.70. The strike last trading price was 35, which was 0 lower than the previous day. The implied volatity was 122.32, the open interest changed by 1 which increased total open position to 1
On 4 Feb NATGASMINI was trading at 314.60. 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 3 Feb NATGASMINI was trading at 300.00. 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 Feb NATGASMINI was trading at 297.10. 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 Feb NATGASMINI was trading at 406.70. 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 Jan NATGASMINI was trading at 383.20. 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 29 Jan NATGASMINI was trading at 351.40. 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 Jan NATGASMINI was trading at 344.00. 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 Jan NATGASMINI was trading at 600.00. 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 23 Jan NATGASMINI was trading at 487.50. 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 Jan NATGASMINI was trading at 454.00. 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 Jan NATGASMINI was trading at 437.50. 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 Jan NATGASMINI was trading at 350.70. 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 19 Jan NATGASMINI was trading at 329.90. 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 16 Jan NATGASMINI was trading at 281.10. 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 15 Jan NATGASMINI was trading at 284.20. 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 14 Jan NATGASMINI was trading at 280.50. 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 Jan NATGASMINI was trading at 305.80. 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 12 Jan NATGASMINI was trading at 305.20. 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 9 Jan NATGASMINI was trading at 292.20. 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 Jan NATGASMINI was trading at 306.50. 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 Jan NATGASMINI was trading at 319.60. 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 6 Jan NATGASMINI was trading at 306.10. 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 5 Jan NATGASMINI was trading at 316.30. 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 2 Jan NATGASMINI was trading at 332.50. 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 31 Dec NATGASMINI was trading at 334.70. 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 Dec NATGASMINI was trading at 362.00. 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 29 Dec NATGASMINI was trading at 357.20. 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
