[--[65.84.65.76]--]

NATGASMINI

Natural Gas Mini
281.1 -2.10 (-0.74%)
L: 275 H: 293.7

Back to Option Chain


Historical option data for NATGASMINI

16 Jan 2026 11:58 PM IST
NATGASMINI 22-JAN-2026 280 CE
Delta: 0.54
Vega: 0.15
Theta: -0.88
Gamma: 0.01
Date Close Ltp Change IV Volume OI Chg OI
16 Jan 281.10 11.6 -0.3 75.54 1,21,582 4,562 7,101
15 Jan 284.20 14.2 -0.05 75.69 76,070 780 3,319
14 Jan 280.50 14 -0.7 81.94 17,739 -39 143
13 Jan 305.80 30.5 0.55 75.28 3,032 -39 96
12 Jan 305.20 30.2 0.4 72.64 9,610 261 379
9 Jan 292.20 22.45 -2.05 71.84 98 99 118
8 Jan 306.50 33.25 0.05 72.73 443 -2 21
7 Jan 319.60 45 11.1 77.88 365 12 28
6 Jan 306.10 34.95 1.05 77.76 212 22 24
5 Jan 316.30 54.75 -6.75 - 2 0 0
2 Jan 332.50 54.75 -6.75 - 2 0 0
31 Dec 334.70 68.25 3.5 113.55 3 0 2
30 Dec 362.00 77 0.9 - 5 0 2
29 Dec 357.20 77 0.9 - 5 0 0
26 Dec 394.40 77 0.9 - 5 0 0
24 Dec 381.50 77 0.9 114.77 5 -2 2
23 Dec 382.20 36 -35.5 - 6 2 4
22 Dec 350.40 60 -1.55 - 21 -7 0
19 Dec 356.40 60 -1.55 - 21 -7 0
18 Dec 354.10 60 - - 0 0 2
17 Dec 362.50 60 -1.55 - 21 -7 2
16 Dec 355.00 18.1 -55.05 - 18 9 9
15 Dec 370.70 0 0 - 0 0 0
12 Dec 376.50 0 - - 0 0 0
11 Dec 381.40 0 - - 0 0 0
10 Dec 417.40 0 - - 0 0 0
9 Dec 420.00 0 - - 0 0 0
8 Dec 446.00 0 - - 0 0 0
5 Dec 486.00 - - - 0 0 0
4 Dec 451.00 - - - 0 0 0
3 Dec 449.70 - - - 0 0 0
2 Dec 437.50 - - - 0 0 0
1 Dec 436.80 - - - 0 0 0
28 Nov 426.30 - - - 0 0 0
27 Nov 413.20 - - - 0 0 0
26 Nov 408.30 - - - 0 0 0
25 Nov 398.00 - - - 0 0 0
24 Nov 403.40 - - - 0 0 0
21 Nov 414.10 - - - 0 0 0
20 Nov 402.80 - - - 0 0 0
19 Nov 404.30 - - - 0 0 0
18 Nov 382.40 0 0 - 0 0 0
17 Nov 392.40 - - - 0 0 0


For Natural Gas Mini - strike price 280 expiring on 22JAN2026

Delta for 280 CE is 0.54

Historical price for 280 CE is as follows

On 16 Jan NATGASMINI was trading at 281.10. The strike last trading price was 11.6, which was -0.3 lower than the previous day. The implied volatity was 75.54, the open interest changed by 4562 which increased total open position to 7101


On 15 Jan NATGASMINI was trading at 284.20. The strike last trading price was 14.2, which was -0.05 lower than the previous day. The implied volatity was 75.69, the open interest changed by 780 which increased total open position to 3319


On 14 Jan NATGASMINI was trading at 280.50. The strike last trading price was 14, which was -0.7 lower than the previous day. The implied volatity was 81.94, the open interest changed by -39 which decreased total open position to 143


On 13 Jan NATGASMINI was trading at 305.80. The strike last trading price was 30.5, which was 0.55 higher than the previous day. The implied volatity was 75.28, the open interest changed by -39 which decreased total open position to 96


On 12 Jan NATGASMINI was trading at 305.20. The strike last trading price was 30.2, which was 0.4 higher than the previous day. The implied volatity was 72.64, the open interest changed by 261 which increased total open position to 379


On 9 Jan NATGASMINI was trading at 292.20. The strike last trading price was 22.45, which was -2.05 lower than the previous day. The implied volatity was 71.84, the open interest changed by 99 which increased total open position to 118


On 8 Jan NATGASMINI was trading at 306.50. The strike last trading price was 33.25, which was 0.05 higher than the previous day. The implied volatity was 72.73, the open interest changed by -2 which decreased total open position to 21


On 7 Jan NATGASMINI was trading at 319.60. The strike last trading price was 45, which was 11.1 higher than the previous day. The implied volatity was 77.88, the open interest changed by 12 which increased total open position to 28


On 6 Jan NATGASMINI was trading at 306.10. The strike last trading price was 34.95, which was 1.05 higher than the previous day. The implied volatity was 77.76, the open interest changed by 22 which increased total open position to 24


On 5 Jan NATGASMINI was trading at 316.30. The strike last trading price was 54.75, which was -6.75 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 54.75, which was -6.75 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 68.25, which was 3.5 higher than the previous day. The implied volatity was 113.55, the open interest changed by 0 which decreased total open position to 2


On 30 Dec NATGASMINI was trading at 362.00. The strike last trading price was 77, which was 0.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2


On 29 Dec NATGASMINI was trading at 357.20. The strike last trading price was 77, which was 0.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 26 Dec NATGASMINI was trading at 394.40. The strike last trading price was 77, which was 0.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 24 Dec NATGASMINI was trading at 381.50. The strike last trading price was 77, which was 0.9 higher than the previous day. The implied volatity was 114.77, the open interest changed by -2 which decreased total open position to 2


On 23 Dec NATGASMINI was trading at 382.20. The strike last trading price was 36, which was -35.5 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 4


On 22 Dec NATGASMINI was trading at 350.40. The strike last trading price was 60, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 0


On 19 Dec NATGASMINI was trading at 356.40. The strike last trading price was 60, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 0


On 18 Dec NATGASMINI was trading at 354.10. The strike last trading price was 60, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2


On 17 Dec NATGASMINI was trading at 362.50. The strike last trading price was 60, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 2


On 16 Dec NATGASMINI was trading at 355.00. The strike last trading price was 18.1, which was -55.05 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 9


On 15 Dec NATGASMINI was trading at 370.70. 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 12 Dec NATGASMINI was trading at 376.50. The strike last trading price was 0, 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 11 Dec NATGASMINI was trading at 381.40. The strike last trading price was 0, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 10 Dec NATGASMINI was trading at 417.40. The strike last trading price was 0, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 9 Dec NATGASMINI was trading at 420.00. The strike last trading price was 0, 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 Dec NATGASMINI was trading at 446.00. The strike last trading price was 0, 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 Dec NATGASMINI was trading at 486.00. 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 4 Dec NATGASMINI was trading at 451.00. 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 3 Dec NATGASMINI was trading at 449.70. 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 2 Dec 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 1 Dec NATGASMINI was trading at 436.80. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 28 Nov NATGASMINI was trading at 426.30. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 27 Nov NATGASMINI was trading at 413.20. 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 26 Nov NATGASMINI was trading at 408.30. 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 25 Nov NATGASMINI was trading at 398.00. 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 24 Nov NATGASMINI was trading at 403.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 21 Nov NATGASMINI was trading at 414.10. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 20 Nov NATGASMINI was trading at 402.80. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 19 Nov NATGASMINI was trading at 404.30. 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 18 Nov NATGASMINI was trading at 382.40. 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 17 Nov NATGASMINI was trading at 392.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


NATGASMINI 22JAN2026 280 PE
Delta: -0.46
Vega: 0.15
Theta: -0.86
Gamma: 0.01
Date Close Ltp Change IV Volume OI Chg OI
16 Jan 281.10 10.25 -1.25 73.82 1,32,902 1,542 3,128
15 Jan 284.20 9.7 -1.3 73.77 1,06,566 1,117 2,703
14 Jan 280.50 12.9 -0.8 78.36 49,131 489 1,813
13 Jan 305.80 5.25 -0.5 79.12 13,726 423 1,733
12 Jan 305.20 5.85 -0.05 78.15 27,091 628 1,640
9 Jan 292.20 10.4 0.55 72.57 2,963 -230 1,012
8 Jan 306.50 6.55 -0.2 71.67 14,886 258 1,069
7 Jan 319.60 5.3 -2.45 77.3 9,552 -178 865
6 Jan 306.10 7.85 0.1 72.99 9,082 263 1,245
5 Jan 316.30 6.05 -0.3 73.34 13,022 628 1,301
2 Jan 332.50 4.65 -0.25 74.66 4,555 194 800
31 Dec 334.70 3.95 -0.25 68.99 4,346 142 557
30 Dec 362.00 2.85 0.1 - 823 46 435
29 Dec 357.20 3.15 0.1 - 1,220 22 451
26 Dec 394.40 3.8 -0.1 - 1,242 78 436
24 Dec 381.50 5.2 -0.45 69.8 2,249 167 358
23 Dec 382.20 5.6 -0.3 72.38 839 -17 193
22 Dec 350.40 9.5 -0.25 68.76 337 179 210
19 Dec 356.40 6.5 -0.1 64.01 97 44 44
18 Dec 354.10 5 - - 0 0 5
17 Dec 362.50 5 0 - 4 4 0
16 Dec 355.00 5 0 58.51 4 4 4
15 Dec 370.70 0 0 - 0 0 0
12 Dec 376.50 0 - - 0 0 0
11 Dec 381.40 0 - - 0 0 0
10 Dec 417.40 0 - - 0 0 0
9 Dec 420.00 0 - - 0 0 0
8 Dec 446.00 0 - - 0 0 0
5 Dec 486.00 - - - 0 0 0
4 Dec 451.00 - - - 0 0 0
3 Dec 449.70 - - - 0 0 0
2 Dec 437.50 - - - 0 0 0
1 Dec 436.80 - - - 0 0 0
28 Nov 426.30 - - - 0 0 0
27 Nov 413.20 - - - 0 0 0
26 Nov 408.30 - - - 0 0 0
25 Nov 398.00 - - - 0 0 0
24 Nov 403.40 - - - 0 0 0
21 Nov 414.10 - - - 0 0 0
20 Nov 402.80 - - - 0 0 0
19 Nov 404.30 - - - 0 0 0
18 Nov 382.40 0 0 - 0 0 0
17 Nov 392.40 - - - 0 0 0


For Natural Gas Mini - strike price 280 expiring on 22JAN2026

Delta for 280 PE is -0.46

Historical price for 280 PE is as follows

On 16 Jan NATGASMINI was trading at 281.10. The strike last trading price was 10.25, which was -1.25 lower than the previous day. The implied volatity was 73.82, the open interest changed by 1542 which increased total open position to 3128


On 15 Jan NATGASMINI was trading at 284.20. The strike last trading price was 9.7, which was -1.3 lower than the previous day. The implied volatity was 73.77, the open interest changed by 1117 which increased total open position to 2703


On 14 Jan NATGASMINI was trading at 280.50. The strike last trading price was 12.9, which was -0.8 lower than the previous day. The implied volatity was 78.36, the open interest changed by 489 which increased total open position to 1813


On 13 Jan NATGASMINI was trading at 305.80. The strike last trading price was 5.25, which was -0.5 lower than the previous day. The implied volatity was 79.12, the open interest changed by 423 which increased total open position to 1733


On 12 Jan NATGASMINI was trading at 305.20. The strike last trading price was 5.85, which was -0.05 lower than the previous day. The implied volatity was 78.15, the open interest changed by 628 which increased total open position to 1640


On 9 Jan NATGASMINI was trading at 292.20. The strike last trading price was 10.4, which was 0.55 higher than the previous day. The implied volatity was 72.57, the open interest changed by -230 which decreased total open position to 1012


On 8 Jan NATGASMINI was trading at 306.50. The strike last trading price was 6.55, which was -0.2 lower than the previous day. The implied volatity was 71.67, the open interest changed by 258 which increased total open position to 1069


On 7 Jan NATGASMINI was trading at 319.60. The strike last trading price was 5.3, which was -2.45 lower than the previous day. The implied volatity was 77.3, the open interest changed by -178 which decreased total open position to 865


On 6 Jan NATGASMINI was trading at 306.10. The strike last trading price was 7.85, which was 0.1 higher than the previous day. The implied volatity was 72.99, the open interest changed by 263 which increased total open position to 1245


On 5 Jan NATGASMINI was trading at 316.30. The strike last trading price was 6.05, which was -0.3 lower than the previous day. The implied volatity was 73.34, the open interest changed by 628 which increased total open position to 1301


On 2 Jan NATGASMINI was trading at 332.50. The strike last trading price was 4.65, which was -0.25 lower than the previous day. The implied volatity was 74.66, the open interest changed by 194 which increased total open position to 800


On 31 Dec NATGASMINI was trading at 334.70. The strike last trading price was 3.95, which was -0.25 lower than the previous day. The implied volatity was 68.99, the open interest changed by 142 which increased total open position to 557


On 30 Dec NATGASMINI was trading at 362.00. The strike last trading price was 2.85, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 46 which increased total open position to 435


On 29 Dec NATGASMINI was trading at 357.20. The strike last trading price was 3.15, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 22 which increased total open position to 451


On 26 Dec NATGASMINI was trading at 394.40. The strike last trading price was 3.8, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 78 which increased total open position to 436


On 24 Dec NATGASMINI was trading at 381.50. The strike last trading price was 5.2, which was -0.45 lower than the previous day. The implied volatity was 69.8, the open interest changed by 167 which increased total open position to 358


On 23 Dec NATGASMINI was trading at 382.20. The strike last trading price was 5.6, which was -0.3 lower than the previous day. The implied volatity was 72.38, the open interest changed by -17 which decreased total open position to 193


On 22 Dec NATGASMINI was trading at 350.40. The strike last trading price was 9.5, which was -0.25 lower than the previous day. The implied volatity was 68.76, the open interest changed by 179 which increased total open position to 210


On 19 Dec NATGASMINI was trading at 356.40. The strike last trading price was 6.5, which was -0.1 lower than the previous day. The implied volatity was 64.01, the open interest changed by 44 which increased total open position to 44


On 18 Dec NATGASMINI was trading at 354.10. The strike last trading price was 5, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5


On 17 Dec NATGASMINI was trading at 362.50. The strike last trading price was 5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0


On 16 Dec NATGASMINI was trading at 355.00. The strike last trading price was 5, which was 0 lower than the previous day. The implied volatity was 58.51, the open interest changed by 4 which increased total open position to 4


On 15 Dec NATGASMINI was trading at 370.70. 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 12 Dec NATGASMINI was trading at 376.50. The strike last trading price was 0, 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 11 Dec NATGASMINI was trading at 381.40. The strike last trading price was 0, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 10 Dec NATGASMINI was trading at 417.40. The strike last trading price was 0, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 9 Dec NATGASMINI was trading at 420.00. The strike last trading price was 0, 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 Dec NATGASMINI was trading at 446.00. The strike last trading price was 0, 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 Dec NATGASMINI was trading at 486.00. 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 4 Dec NATGASMINI was trading at 451.00. 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 3 Dec NATGASMINI was trading at 449.70. 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 2 Dec 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 1 Dec NATGASMINI was trading at 436.80. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 28 Nov NATGASMINI was trading at 426.30. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 27 Nov NATGASMINI was trading at 413.20. 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 26 Nov NATGASMINI was trading at 408.30. 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 25 Nov NATGASMINI was trading at 398.00. 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 24 Nov NATGASMINI was trading at 403.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 21 Nov NATGASMINI was trading at 414.10. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 20 Nov NATGASMINI was trading at 402.80. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 19 Nov NATGASMINI was trading at 404.30. 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 18 Nov NATGASMINI was trading at 382.40. 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 17 Nov NATGASMINI was trading at 392.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0