Historical option data for NATGASMINI
20 May 2026 11:58 PM IST
| NATGASMINI 22-May-2026 (1d) 290 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.55
Vega: 0.09
Theta: -1.12
Gamma: 0.03
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 May | 291.40 | 5.75 | -0.2 (-3.36%) | 55.36 | 2,13,466 | 5,802 | 8,627 | |||||||||
| 19 May | 300.20 | 12.6 | 0.45 (3.70%) | 56.11 | 1,47,265 | -2,481 | 2,825 | |||||||||
| 18 May | 292.80 | 8.95 | 0.1 (1.13%) | 59.67 | 2,67,507 | 182 | 5,306 | |||||||||
| 15 May | 283.90 | 6 | -0.2 (-3.23%) | 54.09 | 81,078 | -80 | 5,124 | |||||||||
| 14 May | 277.10 | 4.65 | -0.15 (-3.13%) | 57.58 | 26,143 | 1,114 | 4,671 | |||||||||
| 13 May | 275.60 | 4.7 | -0.15 (-3.09%) | 57.69 | 29,443 | -588 | 4,093 | |||||||||
| 12 May | 272.50 | 4.3 | 0.3 (7.50%) | 57.99 | 33,169 | 1,995 | 4,689 | |||||||||
| 11 May | 278.00 | 6.25 | 0 (0.00%) | 56.62 | 23,162 | -521 | 2,698 | |||||||||
| 8 May | 260.70 | 2.5 | -0.25 (-9.09%) | 54.41 | 10,409 | 378 | 3,219 | |||||||||
| 7 May | 263.10 | 3.65 | -0.15 (-3.95%) | 57.17 | 7,804 | -198 | 2,841 | |||||||||
| 6 May | 259.00 | 3.15 | -0.1 (-3.08%) | 57.56 | 7,221 | 516 | 3,037 | |||||||||
| 5 May | 267.10 | 5.1 | -0.1 (-1.92%) | 56.35 | 14,966 | 357 | 2,521 | |||||||||
| 4 May | 274.60 | 7.55 | -0.05 (-0.66%) | 55.34 | 19,499 | 151 | 2,164 | |||||||||
| 3 May | 264.00 | 5.3 | -0.1 (-1.85%) | 55.68 | 7,034 | -27 | 2,013 | |||||||||
| 2 May | 264.00 | 5.3 | -0.1 (-1.85%) | 55.68 | 7,034 | -27 | 2,013 | |||||||||
| 1 May | 264.00 | 5.3 | -0.1 (-1.85%) | 55.65 | 7,034 | -26 | 2,013 | |||||||||
| 30 Apr | 263.70 | 5.4 | 0.1 (1.89%) | 55.22 | 7,874 | -770 | 2,040 | |||||||||
| 29 Apr | 252.50 | 3.15 | -0.1 (-3.08%) | 55.09 | 3,253 | 527 | 2,810 | |||||||||
| 28 Apr | 257.50 | 4.4 | -0.1 (-2.22%) | 55.31 | 4,163 | 110 | 2,283 | |||||||||
| 27 Apr | 242.90 | 5.65 | -0.1 (-1.74%) | 55.16 | 20,307 | 602 | 2,173 | |||||||||
| 24 Apr | 238.80 | 4.9 | -0.1 (-2.00%) | 55.15 | 5,722 | 27 | 1,571 | |||||||||
| 23 Apr | 244.40 | 5.65 | 0.05 (0.89%) | 53.75 | 4,368 | 1,176 | 1,544 | |||||||||
| 22 Apr | 255.50 | 8.95 | 0.15 (1.70%) | 53.34 | 1,409 | -107 | 368 | |||||||||
| 21 Apr | 252.10 | 8 | -0.1 (-1.23%) | 51.87 | 676 | 451 | 114 | |||||||||
| 20 Apr | 251.50 | 9 | -0.15 (-1.64%) | 55.22 | 19 | 6 | 24 | |||||||||
| 17 Apr | 250.60 | 8.5 | 0.4 (4.94%) | 53.14 | 26 | 16 | 18 | |||||||||
| 16 Apr | 247.00 | 8.75 | 0.15 (1.74%) | 56.15 | 4 | 2 | 5 | |||||||||
| 15 Apr | 245.10 | 10 | 0 (0.00%) | - | 1 | 1 | 1 | |||||||||
| 14 Apr | 243.20 | 10 | 0 (0.00%) | 60.99 | 1 | 1 | 1 | |||||||||
| 13 Apr | 247.70 | 15 | 0 (0.00%) | - | 1 | 1 | 1 | |||||||||
| 10 Apr | 248.80 | 15 | 0 (0.00%) | - | 1 | 1 | 1 | |||||||||
| 9 Apr | 250.30 | 15 | 0 (0.00%) | 67.11 | 1 | 1 | 1 | |||||||||
| 8 Apr | 254.60 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 270.20 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 266.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 264.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 265.70 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 31 Mar | 274.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 274.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 290.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 26 Mar | 281.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 277.10 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 277.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 272.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 288.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 295.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 282.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 280.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 278.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 292.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 297.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 296.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 276.40 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 291.90 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 294.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 274.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 270.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 3 Mar | 289.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 271.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 262.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 257.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 264.70 | - | - | - | 0 | 0 | 0 | |||||||||
For Natural Gas Mini - strike price 290 expiring on 22MAY2026
Delta for 290 CE is 0.55
Historical price for 290 CE is as follows
On 20 May NATGASMINI was trading at 291.40. The strike last trading price was 5.75, which was -0.2 lower than the previous day. The implied volatity was 55.36, the open interest changed by 5802 which increased total open position to 8627
On 19 May NATGASMINI was trading at 300.20. The strike last trading price was 12.6, which was 0.45 higher than the previous day. The implied volatity was 56.11, the open interest changed by -2481 which decreased total open position to 2825
On 18 May NATGASMINI was trading at 292.80. The strike last trading price was 8.95, which was 0.1 higher than the previous day. The implied volatity was 59.67, the open interest changed by 182 which increased total open position to 5306
On 15 May NATGASMINI was trading at 283.90. The strike last trading price was 6, which was -0.2 lower than the previous day. The implied volatity was 54.09, the open interest changed by -80 which decreased total open position to 5124
On 14 May NATGASMINI was trading at 277.10. The strike last trading price was 4.65, which was -0.15 lower than the previous day. The implied volatity was 57.58, the open interest changed by 1114 which increased total open position to 4671
On 13 May NATGASMINI was trading at 275.60. The strike last trading price was 4.7, which was -0.15 lower than the previous day. The implied volatity was 57.69, the open interest changed by -588 which decreased total open position to 4093
On 12 May NATGASMINI was trading at 272.50. The strike last trading price was 4.3, which was 0.3 higher than the previous day. The implied volatity was 57.99, the open interest changed by 1995 which increased total open position to 4689
On 11 May NATGASMINI was trading at 278.00. The strike last trading price was 6.25, which was 0 lower than the previous day. The implied volatity was 56.62, the open interest changed by -521 which decreased total open position to 2698
On 8 May NATGASMINI was trading at 260.70. The strike last trading price was 2.5, which was -0.25 lower than the previous day. The implied volatity was 54.41, the open interest changed by 378 which increased total open position to 3219
On 7 May NATGASMINI was trading at 263.10. The strike last trading price was 3.65, which was -0.15 lower than the previous day. The implied volatity was 57.17, the open interest changed by -198 which decreased total open position to 2841
On 6 May NATGASMINI was trading at 259.00. The strike last trading price was 3.15, which was -0.1 lower than the previous day. The implied volatity was 57.56, the open interest changed by 516 which increased total open position to 3037
On 5 May NATGASMINI was trading at 267.10. The strike last trading price was 5.1, which was -0.1 lower than the previous day. The implied volatity was 56.35, the open interest changed by 357 which increased total open position to 2521
On 4 May NATGASMINI was trading at 274.60. The strike last trading price was 7.55, which was -0.05 lower than the previous day. The implied volatity was 55.34, the open interest changed by 151 which increased total open position to 2164
On 3 May NATGASMINI was trading at 264.00. The strike last trading price was 5.3, which was -0.1 lower than the previous day. The implied volatity was 55.68, the open interest changed by -27 which decreased total open position to 2013
On 2 May NATGASMINI was trading at 264.00. The strike last trading price was 5.3, which was -0.1 lower than the previous day. The implied volatity was 55.68, the open interest changed by -27 which decreased total open position to 2013
On 1 May NATGASMINI was trading at 264.00. The strike last trading price was 5.3, which was -0.1 lower than the previous day. The implied volatity was 55.65, the open interest changed by -26 which decreased total open position to 2013
On 30 Apr NATGASMINI was trading at 263.70. The strike last trading price was 5.4, which was 0.1 higher than the previous day. The implied volatity was 55.22, the open interest changed by -770 which decreased total open position to 2040
On 29 Apr NATGASMINI was trading at 252.50. The strike last trading price was 3.15, which was -0.1 lower than the previous day. The implied volatity was 55.09, the open interest changed by 527 which increased total open position to 2810
On 28 Apr NATGASMINI was trading at 257.50. The strike last trading price was 4.4, which was -0.1 lower than the previous day. The implied volatity was 55.31, the open interest changed by 110 which increased total open position to 2283
On 27 Apr NATGASMINI was trading at 242.90. The strike last trading price was 5.65, which was -0.1 lower than the previous day. The implied volatity was 55.16, the open interest changed by 602 which increased total open position to 2173
On 24 Apr NATGASMINI was trading at 238.80. The strike last trading price was 4.9, which was -0.1 lower than the previous day. The implied volatity was 55.15, the open interest changed by 27 which increased total open position to 1571
On 23 Apr NATGASMINI was trading at 244.40. The strike last trading price was 5.65, which was 0.05 higher than the previous day. The implied volatity was 53.75, the open interest changed by 1176 which increased total open position to 1544
On 22 Apr NATGASMINI was trading at 255.50. The strike last trading price was 8.95, which was 0.15 higher than the previous day. The implied volatity was 53.34, the open interest changed by -107 which decreased total open position to 368
On 21 Apr NATGASMINI was trading at 252.10. The strike last trading price was 8, which was -0.1 lower than the previous day. The implied volatity was 51.87, the open interest changed by 451 which increased total open position to 114
On 20 Apr NATGASMINI was trading at 251.50. The strike last trading price was 9, which was -0.15 lower than the previous day. The implied volatity was 55.22, the open interest changed by 6 which increased total open position to 24
On 17 Apr NATGASMINI was trading at 250.60. The strike last trading price was 8.5, which was 0.4 higher than the previous day. The implied volatity was 53.14, the open interest changed by 16 which increased total open position to 18
On 16 Apr NATGASMINI was trading at 247.00. The strike last trading price was 8.75, which was 0.15 higher than the previous day. The implied volatity was 56.15, the open interest changed by 2 which increased total open position to 5
On 15 Apr NATGASMINI was trading at 245.10. The strike last trading price was 10, 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 14 Apr NATGASMINI was trading at 243.20. The strike last trading price was 10, which was 0 lower than the previous day. The implied volatity was 60.99, the open interest changed by 1 which increased total open position to 1
On 13 Apr NATGASMINI was trading at 247.70. The strike last trading price was 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 10 Apr NATGASMINI was trading at 248.80. The strike last trading price was 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 Apr NATGASMINI was trading at 250.30. The strike last trading price was 15, which was 0 lower than the previous day. The implied volatity was 67.11, the open interest changed by 1 which increased total open position to 1
On 8 Apr NATGASMINI was trading at 254.60. 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 7 Apr NATGASMINI was trading at 270.20. 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 6 Apr NATGASMINI was trading at 266.00. 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 Apr NATGASMINI was trading at 264.00. 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 1 Apr NATGASMINI was trading at 265.70. 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 31 Mar NATGASMINI was trading at 274.50. 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 30 Mar NATGASMINI was trading at 274.50. 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 27 Mar NATGASMINI was trading at 290.80. 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 26 Mar NATGASMINI was trading at 281.40. 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 25 Mar NATGASMINI was trading at 277.10. 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 24 Mar NATGASMINI was trading at 277.20. 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 23 Mar NATGASMINI was trading at 272.50. 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 Mar NATGASMINI was trading at 288.40. 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 19 Mar NATGASMINI was trading at 295.10. 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 18 Mar NATGASMINI was trading at 282.50. 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 17 Mar NATGASMINI was trading at 280.70. 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 16 Mar NATGASMINI was trading at 278.60. 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 13 Mar NATGASMINI was trading at 292.00. 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 12 Mar NATGASMINI was trading at 297.70. 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 11 Mar NATGASMINI was trading at 296.30. 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 10 Mar NATGASMINI was trading at 276.40. 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 9 Mar NATGASMINI was trading at 291.90. 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 6 Mar NATGASMINI was trading at 294.50. 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 5 Mar NATGASMINI was trading at 274.20. 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 4 Mar NATGASMINI was trading at 270.90. 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 Mar NATGASMINI was trading at 289.40. 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 2 Mar NATGASMINI was trading at 271.90. 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 Feb NATGASMINI was trading at 262.20. 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 Feb NATGASMINI was trading at 257.10. 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 25 Feb NATGASMINI was trading at 264.70. 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
| NATGASMINI 22-May-2026 (1d) 290 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.45
Vega: 0.09
Theta: -1.14
Gamma: 0.03
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 May | 291.40 | 4.45 | -0.15 (-3.26%) | 56.47 | 4,11,238 | -5,254 | 13,313 |
| 19 May | 300.20 | 2.55 | -0.3 (-10.53%) | 57.78 | 2,98,197 | 9,303 | 18,567 |
| 18 May | 292.80 | 6 | -0.3 (-4.76%) | 58.46 | 3,53,281 | 7,300 | 9,264 |
| 15 May | 283.90 | 11.75 | -0.45 (-3.69%) | 51.82 | 38,787 | 1,453 | 1,964 |
| 14 May | 277.10 | 17.6 | -0.05 (-0.28%) | 57.92 | 6,936 | 60 | 514 |
| 13 May | 275.60 | 19.25 | -0.4 (-2.04%) | 58.66 | 6,002 | 14 | 454 |
| 12 May | 272.50 | 21.9 | -1.25 (-5.40%) | 58.64 | 6,859 | 0 | 440 |
| 11 May | 278.00 | 18.4 | -0.35 (-1.87%) | 57.45 | 2,621 | 162 | 440 |
| 8 May | 260.70 | 31.7 | 0.45 (1.44%) | 53.65 | 342 | 0 | 279 |
| 7 May | 263.10 | 29.95 | 0.25 (0.84%) | 53.3 | 255 | 4 | 279 |
| 6 May | 259.00 | 34.1 | -0.35 (-1.02%) | 57.23 | 357 | 9 | 275 |
| 5 May | 267.10 | 27.95 | -0.25 (-0.89%) | 56.09 | 2,213 | 21 | 266 |
| 4 May | 274.60 | 23 | -0.2 (-0.86%) | 55.55 | 2,033 | 104 | 245 |
| 3 May | 264.00 | 31.2 | 0.2 (0.65%) | 55.2 | 281 | 29 | 141 |
| 2 May | 264.00 | 31.2 | 0.2 (0.65%) | 55.2 | 281 | 29 | 141 |
| 1 May | 264.00 | 31.2 | 0.2 (0.65%) | 55.17 | 281 | 29 | 141 |
| 30 Apr | 263.70 | 31.95 | -0.15 (-0.47%) | 56.39 | 168 | -22 | 112 |
| 29 Apr | 252.50 | 40.7 | -0.1 (-0.25%) | 55.39 | 62 | 11 | 134 |
| 28 Apr | 257.50 | 36.3 | 0.55 (1.54%) | 52.22 | 71 | 6 | 123 |
| 27 Apr | 242.90 | 34.1 | 0.15 (0.44%) | 56.27 | 162 | -24 | 117 |
| 24 Apr | 238.80 | 39.7 | 0.25 (0.63%) | 58.77 | 216 | 12 | 141 |
| 23 Apr | 244.40 | 35.4 | 0.9 (2.61%) | 50.53 | 123 | 95 | 129 |
| 22 Apr | 255.50 | 26 | -1.95 (-6.98%) | 42.81 | 28 | 8 | 34 |
| 21 Apr | 252.10 | 30.3 | -1.45 (-4.57%) | 51.87 | 3 | 3 | 26 |
| 20 Apr | 251.50 | 30.5 | 0.45 (1.50%) | 50.34 | 6 | 6 | 23 |
| 17 Apr | 250.60 | 31.1 | -1.2 (-3.72%) | - | 17 | 0 | 17 |
| 16 Apr | 247.00 | 31.1 | -1.2 (-3.72%) | 37.72 | 17 | 17 | 17 |
| 15 Apr | 245.10 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 14 Apr | 243.20 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 13 Apr | 247.70 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 10 Apr | 248.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 250.30 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 254.60 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 270.20 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 266.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 264.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 1 Apr | 265.70 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 31 Mar | 274.50 | - | - | - | 0 | 0 | 0 |
| 30 Mar | 274.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 27 Mar | 290.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 26 Mar | 281.40 | - | - | - | 0 | 0 | 0 |
| 25 Mar | 277.10 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 24 Mar | 277.20 | - | - | - | 0 | 0 | 0 |
| 23 Mar | 272.50 | - | - | - | 0 | 0 | 0 |
| 20 Mar | 288.40 | - | - | - | 0 | 0 | 0 |
| 19 Mar | 295.10 | - | - | - | 0 | 0 | 0 |
| 18 Mar | 282.50 | - | - | - | 0 | 0 | 0 |
| 17 Mar | 280.70 | - | - | - | 0 | 0 | 0 |
| 16 Mar | 278.60 | - | - | - | 0 | 0 | 0 |
| 13 Mar | 292.00 | - | - | - | 0 | 0 | 0 |
| 12 Mar | 297.70 | - | - | - | 0 | 0 | 0 |
| 11 Mar | 296.30 | - | - | - | 0 | 0 | 0 |
| 10 Mar | 276.40 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Mar | 291.90 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Mar | 294.50 | - | - | - | 0 | 0 | 0 |
| 5 Mar | 274.20 | - | - | - | 0 | 0 | 0 |
| 4 Mar | 270.90 | - | - | - | 0 | 0 | 0 |
| 3 Mar | 289.40 | - | - | - | 0 | 0 | 0 |
| 2 Mar | 271.90 | - | - | - | 0 | 0 | 0 |
| 27 Feb | 262.20 | - | - | - | 0 | 0 | 0 |
| 26 Feb | 257.10 | - | - | - | 0 | 0 | 0 |
| 25 Feb | 264.70 | - | - | - | 0 | 0 | 0 |
For Natural Gas Mini - strike price 290 expiring on 22MAY2026
Delta for 290 PE is -0.45
Historical price for 290 PE is as follows
On 20 May NATGASMINI was trading at 291.40. The strike last trading price was 4.45, which was -0.15 lower than the previous day. The implied volatity was 56.47, the open interest changed by -5254 which decreased total open position to 13313
On 19 May NATGASMINI was trading at 300.20. The strike last trading price was 2.55, which was -0.3 lower than the previous day. The implied volatity was 57.78, the open interest changed by 9303 which increased total open position to 18567
On 18 May NATGASMINI was trading at 292.80. The strike last trading price was 6, which was -0.3 lower than the previous day. The implied volatity was 58.46, the open interest changed by 7300 which increased total open position to 9264
On 15 May NATGASMINI was trading at 283.90. The strike last trading price was 11.75, which was -0.45 lower than the previous day. The implied volatity was 51.82, the open interest changed by 1453 which increased total open position to 1964
On 14 May NATGASMINI was trading at 277.10. The strike last trading price was 17.6, which was -0.05 lower than the previous day. The implied volatity was 57.92, the open interest changed by 60 which increased total open position to 514
On 13 May NATGASMINI was trading at 275.60. The strike last trading price was 19.25, which was -0.4 lower than the previous day. The implied volatity was 58.66, the open interest changed by 14 which increased total open position to 454
On 12 May NATGASMINI was trading at 272.50. The strike last trading price was 21.9, which was -1.25 lower than the previous day. The implied volatity was 58.64, the open interest changed by 0 which decreased total open position to 440
On 11 May NATGASMINI was trading at 278.00. The strike last trading price was 18.4, which was -0.35 lower than the previous day. The implied volatity was 57.45, the open interest changed by 162 which increased total open position to 440
On 8 May NATGASMINI was trading at 260.70. The strike last trading price was 31.7, which was 0.45 higher than the previous day. The implied volatity was 53.65, the open interest changed by 0 which decreased total open position to 279
On 7 May NATGASMINI was trading at 263.10. The strike last trading price was 29.95, which was 0.25 higher than the previous day. The implied volatity was 53.3, the open interest changed by 4 which increased total open position to 279
On 6 May NATGASMINI was trading at 259.00. The strike last trading price was 34.1, which was -0.35 lower than the previous day. The implied volatity was 57.23, the open interest changed by 9 which increased total open position to 275
On 5 May NATGASMINI was trading at 267.10. The strike last trading price was 27.95, which was -0.25 lower than the previous day. The implied volatity was 56.09, the open interest changed by 21 which increased total open position to 266
On 4 May NATGASMINI was trading at 274.60. The strike last trading price was 23, which was -0.2 lower than the previous day. The implied volatity was 55.55, the open interest changed by 104 which increased total open position to 245
On 3 May NATGASMINI was trading at 264.00. The strike last trading price was 31.2, which was 0.2 higher than the previous day. The implied volatity was 55.2, the open interest changed by 29 which increased total open position to 141
On 2 May NATGASMINI was trading at 264.00. The strike last trading price was 31.2, which was 0.2 higher than the previous day. The implied volatity was 55.2, the open interest changed by 29 which increased total open position to 141
On 1 May NATGASMINI was trading at 264.00. The strike last trading price was 31.2, which was 0.2 higher than the previous day. The implied volatity was 55.17, the open interest changed by 29 which increased total open position to 141
On 30 Apr NATGASMINI was trading at 263.70. The strike last trading price was 31.95, which was -0.15 lower than the previous day. The implied volatity was 56.39, the open interest changed by -22 which decreased total open position to 112
On 29 Apr NATGASMINI was trading at 252.50. The strike last trading price was 40.7, which was -0.1 lower than the previous day. The implied volatity was 55.39, the open interest changed by 11 which increased total open position to 134
On 28 Apr NATGASMINI was trading at 257.50. The strike last trading price was 36.3, which was 0.55 higher than the previous day. The implied volatity was 52.22, the open interest changed by 6 which increased total open position to 123
On 27 Apr NATGASMINI was trading at 242.90. The strike last trading price was 34.1, which was 0.15 higher than the previous day. The implied volatity was 56.27, the open interest changed by -24 which decreased total open position to 117
On 24 Apr NATGASMINI was trading at 238.80. The strike last trading price was 39.7, which was 0.25 higher than the previous day. The implied volatity was 58.77, the open interest changed by 12 which increased total open position to 141
On 23 Apr NATGASMINI was trading at 244.40. The strike last trading price was 35.4, which was 0.9 higher than the previous day. The implied volatity was 50.53, the open interest changed by 95 which increased total open position to 129
On 22 Apr NATGASMINI was trading at 255.50. The strike last trading price was 26, which was -1.95 lower than the previous day. The implied volatity was 42.81, the open interest changed by 8 which increased total open position to 34
On 21 Apr NATGASMINI was trading at 252.10. The strike last trading price was 30.3, which was -1.45 lower than the previous day. The implied volatity was 51.87, the open interest changed by 3 which increased total open position to 26
On 20 Apr NATGASMINI was trading at 251.50. The strike last trading price was 30.5, which was 0.45 higher than the previous day. The implied volatity was 50.34, the open interest changed by 6 which increased total open position to 23
On 17 Apr NATGASMINI was trading at 250.60. The strike last trading price was 31.1, which was -1.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 16 Apr NATGASMINI was trading at 247.00. The strike last trading price was 31.1, which was -1.2 lower than the previous day. The implied volatity was 37.72, the open interest changed by 17 which increased total open position to 17
On 15 Apr NATGASMINI was trading at 245.10. 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 14 Apr NATGASMINI was trading at 243.20. 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 13 Apr NATGASMINI was trading at 247.70. 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 10 Apr NATGASMINI was trading at 248.80. 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 9 Apr NATGASMINI was trading at 250.30. 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 8 Apr NATGASMINI was trading at 254.60. 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 7 Apr NATGASMINI was trading at 270.20. 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 6 Apr NATGASMINI was trading at 266.00. 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 Apr NATGASMINI was trading at 264.00. 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 1 Apr NATGASMINI was trading at 265.70. 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 31 Mar NATGASMINI was trading at 274.50. 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 30 Mar NATGASMINI was trading at 274.50. 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 27 Mar NATGASMINI was trading at 290.80. 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 26 Mar NATGASMINI was trading at 281.40. 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 25 Mar NATGASMINI was trading at 277.10. 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 24 Mar NATGASMINI was trading at 277.20. 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 23 Mar NATGASMINI was trading at 272.50. 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 Mar NATGASMINI was trading at 288.40. 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 19 Mar NATGASMINI was trading at 295.10. 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 18 Mar NATGASMINI was trading at 282.50. 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 17 Mar NATGASMINI was trading at 280.70. 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 16 Mar NATGASMINI was trading at 278.60. 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 13 Mar NATGASMINI was trading at 292.00. 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 12 Mar NATGASMINI was trading at 297.70. 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 11 Mar NATGASMINI was trading at 296.30. 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 10 Mar NATGASMINI was trading at 276.40. 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 9 Mar NATGASMINI was trading at 291.90. 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 6 Mar NATGASMINI was trading at 294.50. 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 5 Mar NATGASMINI was trading at 274.20. 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 4 Mar NATGASMINI was trading at 270.90. 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 Mar NATGASMINI was trading at 289.40. 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 2 Mar NATGASMINI was trading at 271.90. 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 Feb NATGASMINI was trading at 262.20. 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 Feb NATGASMINI was trading at 257.10. 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 25 Feb NATGASMINI was trading at 264.70. 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
