NATGASMINI

Natural Gas Mini

281 0.00 (0.00%)

L: 278.3 H: 311.7

Back to Option Chain

Historical option data for NATGASMINI
15 Jan 2026 11:41 AM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

NATGASMINI 22-JAN-2026 290 CE
Delta: 0.42 Vega: 0.16 Theta: -0.87 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Jan	281.00	10.45 ₹ 2,612.5	-0.25 -62.50	86.26	26,943 67,35,750	0 0	4,421 11,05,250
14 Jan	280.50	10.45 ₹ 2,612.5	-0.25 -62.50	86.18	26,943 67,35,750	115 28,750	723 1,80,750
13 Jan	305.80	23.6 ₹ 5,900	0.25 62.50	75.92	6,947 17,36,750	-283 -70,750	673 1,68,250
12 Jan	305.20	24 ₹ 6,000	0.2 50.00	76.58	36,338 90,84,500	1,407 3,51,750	2,329 5,82,250
9 Jan	292.20	17.7 ₹ 4,425	-1.25 -312.50	75.04	1,191 2,97,750	726 1,81,500	922 2,30,500
8 Jan	306.50	26.05 ₹ 6,512.5	-0.85 -212.50	70.33	2,747 6,86,750	-11 -2,750	122 30,500
7 Jan	319.60	37 ₹ 9,250	9.35 2337.50	74.88	2,142 5,35,500	-75 -18,750	113 28,250
6 Jan	306.10	26.8 ₹ 6,700	-0.85 -212.50	70.24	2,986 7,46,500	130 32,500	221 55,250
5 Jan	316.30	35.5 ₹ 8,875	1.1 275.00	74.75	2,394 5,98,500	95 23,750	105 26,250
2 Jan	332.50	45 ₹ 11,250	0 0.00	51.88	4 1,000	3 750	9 2,250

31 Dec	334.70	67 ₹ 16,750	-10.65 -2662.50	-	9 2,250	0 0	0 0
30 Dec	362.00	67 ₹ 16,750	-10.65 -2662.50	-	9 2,250	0 0	5 1,250
29 Dec	357.20	67 ₹ 16,750	-10.65 -2662.50	-	9 2,250	0 0	0 0
26 Dec	394.40	67 ₹ 16,750	-10.65 -2662.50	-	9 2,250	0 0	0 0
24 Dec	381.50	67 ₹ 16,750	-10.65 -2662.50	103.32	9 2,250	4 1,000	5 1,250
23 Dec	382.20	40 ₹ 10,000	-28.5 -7125.00	-	2 500	1 250	0 0
22 Dec	350.40	24 ₹ 6,000	-44.5 -11125.00	-	2 500	1 250	1 250
19 Dec	356.40	21 ₹ 5,250	-39 -9750.00	-	14 3,500	7 1,750	0 0
18 Dec	354.10	16 ₹ 4,000	-49 -12250.00	-	14 3,500	7 1,750	7 1,750
17 Dec	362.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Dec	355.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Dec	370.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
12 Dec	376.50	0 ₹ 0	- NaN	-	0 0	0 0	0 0
11 Dec	381.40	0 ₹ 0	- NaN	-	0 0	0 0	0 0
10 Dec	417.40	0 ₹ 0	- NaN	-	0 0	0 0	0 0
9 Dec	420.00	0 ₹ 0	- NaN	-	0 0	0 0	0 0
8 Dec	446.00	0 ₹ 0	- NaN	-	0 0	0 0	0 0
5 Dec	486.00	- ₹ NaN	- NaN	-	0 0	0 0	0 0
4 Dec	451.00	- ₹ NaN	- NaN	-	0 0	0 0	0 0
3 Dec	449.70	- ₹ NaN	- NaN	-	0 0	0 0	0 0
2 Dec	437.50	- ₹ NaN	- NaN	-	0 0	0 0	0 0
1 Dec	436.80	- ₹ NaN	- NaN	-	0 0	0 0	0 0
28 Nov	426.30	- ₹ NaN	- NaN	-	0 0	0 0	0 0
27 Nov	413.20	- ₹ NaN	- NaN	-	0 0	0 0	0 0
26 Nov	408.30	- ₹ NaN	- NaN	-	0 0	0 0	0 0
25 Nov	398.00	- ₹ NaN	- NaN	-	0 0	0 0	0 0
24 Nov	403.40	- ₹ NaN	- NaN	-	0 0	0 0	0 0
21 Nov	414.10	- ₹ NaN	- NaN	-	0 0	0 0	0 0
20 Nov	402.80	- ₹ NaN	- NaN	-	0 0	0 0	0 0
19 Nov	404.30	- ₹ NaN	- NaN	-	0 0	0 0	0 0
18 Nov	382.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Nov	392.40	- ₹ NaN	- NaN	-	0 0	0 0	0 0

For Natural Gas Mini - strike price 290 expiring on 22JAN2026

Delta for 290 CE is 0.42

Historical price for 290 CE is as follows

On 15 Jan NATGASMINI was trading at 281.00. The strike last trading price was 10.45, which was -0.25 lower than the previous day. The implied volatity was 86.26, the open interest changed by 0 which decreased total open position to 4421

On 14 Jan NATGASMINI was trading at 280.50. The strike last trading price was 10.45, which was -0.25 lower than the previous day. The implied volatity was 86.18, the open interest changed by 115 which increased total open position to 723

On 13 Jan NATGASMINI was trading at 305.80. The strike last trading price was 23.6, which was 0.25 higher than the previous day. The implied volatity was 75.92, the open interest changed by -283 which decreased total open position to 673

On 12 Jan NATGASMINI was trading at 305.20. The strike last trading price was 24, which was 0.2 higher than the previous day. The implied volatity was 76.58, the open interest changed by 1407 which increased total open position to 2329

On 9 Jan NATGASMINI was trading at 292.20. The strike last trading price was 17.7, which was -1.25 lower than the previous day. The implied volatity was 75.04, the open interest changed by 726 which increased total open position to 922

On 8 Jan NATGASMINI was trading at 306.50. The strike last trading price was 26.05, which was -0.85 lower than the previous day. The implied volatity was 70.33, the open interest changed by -11 which decreased total open position to 122

On 7 Jan NATGASMINI was trading at 319.60. The strike last trading price was 37, which was 9.35 higher than the previous day. The implied volatity was 74.88, the open interest changed by -75 which decreased total open position to 113

On 6 Jan NATGASMINI was trading at 306.10. The strike last trading price was 26.8, which was -0.85 lower than the previous day. The implied volatity was 70.24, the open interest changed by 130 which increased total open position to 221

On 5 Jan NATGASMINI was trading at 316.30. The strike last trading price was 35.5, which was 1.1 higher than the previous day. The implied volatity was 74.75, the open interest changed by 95 which increased total open position to 105

On 2 Jan NATGASMINI was trading at 332.50. The strike last trading price was 45, which was 0 lower than the previous day. The implied volatity was 51.88, the open interest changed by 3 which increased total open position to 9

On 31 Dec NATGASMINI was trading at 334.70. The strike last trading price was 67, which was -10.65 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 67, which was -10.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 29 Dec NATGASMINI was trading at 357.20. The strike last trading price was 67, which was -10.65 lower 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 67, which was -10.65 lower 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 67, which was -10.65 lower than the previous day. The implied volatity was 103.32, the open interest changed by 4 which increased total open position to 5

On 23 Dec NATGASMINI was trading at 382.20. The strike last trading price was 40, which was -28.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 22 Dec NATGASMINI was trading at 350.40. The strike last trading price was 24, which was -44.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 19 Dec NATGASMINI was trading at 356.40. The strike last trading price was 21, which was -39 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 0

On 18 Dec NATGASMINI was trading at 354.10. The strike last trading price was 16, which was -49 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 7

On 17 Dec NATGASMINI was trading at 362.50. 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 16 Dec NATGASMINI was trading at 355.00. 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 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 290 PE
Delta: -0.59 Vega: 0.16 Theta: -0.79 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Jan	281.00	18.75 ₹ 4,687.5	-0.85 -212.50	78.95	43,778 1,09,44,500	0 0	1,564 3,91,000
14 Jan	280.50	18.75 ₹ 4,687.5	-0.85 -212.50	78.88	43,778 1,09,44,500	1,027 2,56,750	3,682 9,20,500
13 Jan	305.80	8.35 ₹ 2,087.5	-0.65 -162.50	79.12	21,086 52,71,500	623 1,55,750	2,773 6,93,250
12 Jan	305.20	9.25 ₹ 2,312.5	-0.2 -50.00	79.03	52,931 1,32,32,750	1,492 3,73,000	2,859 7,14,750
9 Jan	292.20	15.4 ₹ 3,850	0.7 175.00	74.58	5,716 14,29,000	-621 -1,55,250	1,367 3,41,750
8 Jan	306.50	10 ₹ 2,500	-0.2 -50.00	72.4	19,016 47,54,000	400 1,00,000	2,346 5,86,500
7 Jan	319.60	7.9 ₹ 1,975	-3.5 -875.00	77.34	12,535 31,33,750	354 88,500	1,929 4,82,250
6 Jan	306.10	11.25 ₹ 2,812.5	-0.15 -37.50	72.58	11,448 28,62,000	285 71,250	1,728 4,32,000
5 Jan	316.30	8.75 ₹ 2,187.5	-0.65 -162.50	72.76	13,440 33,60,000	559 1,39,750	1,393 3,48,250
2 Jan	332.50	7 ₹ 1,750	-0.05 -12.50	75.57	5,424 13,56,000	125 31,250	891 2,22,750
31 Dec	334.70	6.3 ₹ 1,575	0.05 12.50	70.81	3,557 8,89,250	160 40,000	660 1,65,000
30 Dec	362.00	3.75 ₹ 937.5	-0.2 -50.00	75.73	1,202 3,00,500	-32 -8,000	526 1,31,500
29 Dec	357.20	4.2 ₹ 1,050	-0.1 -25.00	73.69	1,853 4,63,250	2 500	445 1,11,250
26 Dec	394.40	5.55 ₹ 1,387.5	0 0.00	72.79	1,751 4,37,750	162 40,500	499 1,24,750
24 Dec	381.50	7.95 ₹ 1,987.5	0.25 62.50	72.21	2,904 7,26,000	242 60,500	426 1,06,500
23 Dec	382.20	7.45 ₹ 1,862.5	-0.65 -162.50	71.2	1,005 2,51,250	113 28,250	184 46,000
22 Dec	350.40	13.85 ₹ 3,462.5	-0.3 -75.00	72.16	114 28,500	50 12,500	71 17,750
19 Dec	356.40	10.75 ₹ 2,687.5	1.35 337.50	69.63	44 11,000	17 4,250	17 4,250
18 Dec	354.10	8.5 ₹ 2,125	2 500.00	-	3 750	2 500	0 0
17 Dec	362.50	8.5 ₹ 2,125	2 500.00	-	3 750	2 500	0 0
16 Dec	355.00	8.5 ₹ 2,125	2 500.00	63.01	3 750	2 500	2 500
15 Dec	370.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
12 Dec	376.50	0 ₹ 0	- NaN	-	0 0	0 0	0 0
11 Dec	381.40	0 ₹ 0	- NaN	-	0 0	0 0	0 0
10 Dec	417.40	0 ₹ 0	- NaN	-	0 0	0 0	0 0
9 Dec	420.00	0 ₹ 0	- NaN	-	0 0	0 0	0 0
8 Dec	446.00	0 ₹ 0	- NaN	-	0 0	0 0	0 0
5 Dec	486.00	- ₹ NaN	- NaN	-	0 0	0 0	0 0
4 Dec	451.00	- ₹ NaN	- NaN	-	0 0	0 0	0 0
3 Dec	449.70	- ₹ NaN	- NaN	-	0 0	0 0	0 0
2 Dec	437.50	- ₹ NaN	- NaN	-	0 0	0 0	0 0
1 Dec	436.80	- ₹ NaN	- NaN	-	0 0	0 0	0 0
28 Nov	426.30	- ₹ NaN	- NaN	-	0 0	0 0	0 0
27 Nov	413.20	- ₹ NaN	- NaN	-	0 0	0 0	0 0
26 Nov	408.30	- ₹ NaN	- NaN	-	0 0	0 0	0 0
25 Nov	398.00	- ₹ NaN	- NaN	-	0 0	0 0	0 0
24 Nov	403.40	- ₹ NaN	- NaN	-	0 0	0 0	0 0
21 Nov	414.10	- ₹ NaN	- NaN	-	0 0	0 0	0 0
20 Nov	402.80	- ₹ NaN	- NaN	-	0 0	0 0	0 0
19 Nov	404.30	- ₹ NaN	- NaN	-	0 0	0 0	0 0
18 Nov	382.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Nov	392.40	- ₹ NaN	- NaN	-	0 0	0 0	0 0

For Natural Gas Mini - strike price 290 expiring on 22JAN2026

Delta for 290 PE is -0.59

Historical price for 290 PE is as follows

On 15 Jan NATGASMINI was trading at 281.00. The strike last trading price was 18.75, which was -0.85 lower than the previous day. The implied volatity was 78.95, the open interest changed by 0 which decreased total open position to 1564

On 14 Jan NATGASMINI was trading at 280.50. The strike last trading price was 18.75, which was -0.85 lower than the previous day. The implied volatity was 78.88, the open interest changed by 1027 which increased total open position to 3682

On 13 Jan NATGASMINI was trading at 305.80. The strike last trading price was 8.35, which was -0.65 lower than the previous day. The implied volatity was 79.12, the open interest changed by 623 which increased total open position to 2773

On 12 Jan NATGASMINI was trading at 305.20. The strike last trading price was 9.25, which was -0.2 lower than the previous day. The implied volatity was 79.03, the open interest changed by 1492 which increased total open position to 2859

On 9 Jan NATGASMINI was trading at 292.20. The strike last trading price was 15.4, which was 0.7 higher than the previous day. The implied volatity was 74.58, the open interest changed by -621 which decreased total open position to 1367

On 8 Jan NATGASMINI was trading at 306.50. The strike last trading price was 10, which was -0.2 lower than the previous day. The implied volatity was 72.4, the open interest changed by 400 which increased total open position to 2346

On 7 Jan NATGASMINI was trading at 319.60. The strike last trading price was 7.9, which was -3.5 lower than the previous day. The implied volatity was 77.34, the open interest changed by 354 which increased total open position to 1929

On 6 Jan NATGASMINI was trading at 306.10. The strike last trading price was 11.25, which was -0.15 lower than the previous day. The implied volatity was 72.58, the open interest changed by 285 which increased total open position to 1728

On 5 Jan NATGASMINI was trading at 316.30. The strike last trading price was 8.75, which was -0.65 lower than the previous day. The implied volatity was 72.76, the open interest changed by 559 which increased total open position to 1393

On 2 Jan NATGASMINI was trading at 332.50. The strike last trading price was 7, which was -0.05 lower than the previous day. The implied volatity was 75.57, the open interest changed by 125 which increased total open position to 891

On 31 Dec NATGASMINI was trading at 334.70. The strike last trading price was 6.3, which was 0.05 higher than the previous day. The implied volatity was 70.81, the open interest changed by 160 which increased total open position to 660

On 30 Dec NATGASMINI was trading at 362.00. The strike last trading price was 3.75, which was -0.2 lower than the previous day. The implied volatity was 75.73, the open interest changed by -32 which decreased total open position to 526

On 29 Dec NATGASMINI was trading at 357.20. The strike last trading price was 4.2, which was -0.1 lower than the previous day. The implied volatity was 73.69, the open interest changed by 2 which increased total open position to 445

On 26 Dec NATGASMINI was trading at 394.40. The strike last trading price was 5.55, which was 0 lower than the previous day. The implied volatity was 72.79, the open interest changed by 162 which increased total open position to 499

On 24 Dec NATGASMINI was trading at 381.50. The strike last trading price was 7.95, which was 0.25 higher than the previous day. The implied volatity was 72.21, the open interest changed by 242 which increased total open position to 426

On 23 Dec NATGASMINI was trading at 382.20. The strike last trading price was 7.45, which was -0.65 lower than the previous day. The implied volatity was 71.2, the open interest changed by 113 which increased total open position to 184

On 22 Dec NATGASMINI was trading at 350.40. The strike last trading price was 13.85, which was -0.3 lower than the previous day. The implied volatity was 72.16, the open interest changed by 50 which increased total open position to 71

On 19 Dec NATGASMINI was trading at 356.40. The strike last trading price was 10.75, which was 1.35 higher than the previous day. The implied volatity was 69.63, the open interest changed by 17 which increased total open position to 17

On 18 Dec NATGASMINI was trading at 354.10. The strike last trading price was 8.5, which was 2 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 17 Dec NATGASMINI was trading at 362.50. The strike last trading price was 8.5, which was 2 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 16 Dec NATGASMINI was trading at 355.00. The strike last trading price was 8.5, which was 2 higher than the previous day. The implied volatity was 63.01, the open interest changed by 2 which increased total open position to 2

Related Pages for NATGASMINI

NATGASMINI

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJAJHLDNG

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD