Historical option data for NATGASMINI
18 Jun 2026 01:28 PM IST
| NATGASMINI 23-Jun-2026 (5d) 295 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.56
Vega: 0.15
Theta: -0.7
Gamma: 0.02
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 18 Jun | 297.40 | 9.3 | -0.05 (-0.53%) | 54.63 | 14,397 | 117 | 4,197 | |||||||||
| 17 Jun | 297.00 | 8.85 | -0.5 (-5.35%) | 50.63 | 1,05,025 | 1,941 | 4,083 | |||||||||
| 16 Jun | 306.00 | 15.55 | -0.95 (-5.76%) | 53.36 | 56,978 | -1,398 | 2,142 | |||||||||
| 15 Jun | 297.70 | 10.25 | -0.2 (-1.91%) | 49.77 | 1,23,806 | -549 | 3,540 | |||||||||
| 12 Jun | 297.00 | 10.8 | -0.1 (-0.92%) | 47.17 | 1,00,551 | -1,437 | 4,089 | |||||||||
| 11 Jun | 294.90 | 10.3 | -0.15 (-1.44%) | 48.07 | 49,880 | 3,646 | 5,526 | |||||||||
| 10 Jun | 305.00 | 16.65 | -0.9 (-5.13%) | 47.99 | 30,323 | -626 | 1,880 | |||||||||
| 9 Jun | 301.70 | 15.25 | 0.05 (0.33%) | 49.35 | 22,030 | -964 | 2,507 | |||||||||
| 8 Jun | 301.50 | 14.85 | -0.4 (-2.62%) | 46.53 | 29,863 | 2,794 | 3,471 | |||||||||
| 5 Jun | 308.40 | 21.7 | 0.5 (2.36%) | 52.05 | 959 | -97 | 677 | |||||||||
| 4 Jun | 322.50 | 31.55 | 0.1 (0.32%) | 48.16 | 1,944 | -192 | 774 | |||||||||
| 3 Jun | 309.30 | 22.45 | 0 (0.00%) | 49.96 | 8,651 | -151 | 966 | |||||||||
| 2 Jun | 302.20 | 18.2 | 0.05 (0.28%) | 49.85 | 17,398 | 407 | 1,117 | |||||||||
| 1 Jun | 302.90 | 18.7 | -0.3 (-1.58%) | 48.98 | 5,596 | 165 | 710 | |||||||||
| 29 May | 315.80 | 28.95 | -0.2 (-0.69%) | 51.59 | 1,740 | -427 | 545 | |||||||||
| 28 May | 313.80 | 27.65 | -0.2 (-0.72%) | 50.98 | 21,358 | -397 | 972 | |||||||||
| 27 May | 302.90 | 20.55 | 1 (5.12%) | 50.07 | 49,025 | -2,084 | 1,369 | |||||||||
| 26 May | 279.90 | 14.8 | -0.35 (-2.31%) | 49.34 | 42,505 | -477 | 3,453 | |||||||||
| 25 May | 277.60 | 15.25 | 0 (0.00%) | 50.62 | 44,931 | 2,753 | 2,668 | |||||||||
| 22 May | 277.00 | 14.6 | -0.55 (-3.63%) | 47.61 | 2,447 | 709 | 730 | |||||||||
| 21 May | 289.80 | 23.05 | -1.05 (-4.36%) | 50.53 | 70 | 13 | 21 | |||||||||
| 20 May | 291.40 | 27 | -0.5 (-1.82%) | 54.78 | 9 | 8 | 8 | |||||||||
| 19 May | 300.20 | 26.95 | 0.15 (0.56%) | - | 4 | 1 | 3 | |||||||||
| 18 May | 292.80 | 26.95 | 0.15 (0.56%) | 50.84 | 4 | 1 | 3 | |||||||||
| 15 May | 283.90 | 25.5 | 0 (0.00%) | 58.39 | 1 | 2 | 2 | |||||||||
| 14 May | 277.10 | 12.7 | 0 (0.00%) | - | 1 | 1 | 1 | |||||||||
| 13 May | 275.60 | 12.7 | 0 (0.00%) | - | 1 | 1 | 1 | |||||||||
| 12 May | 272.50 | 12.7 | 0 (0.00%) | - | 1 | 1 | 1 | |||||||||
| 11 May | 278.00 | 12.7 | 0 (0.00%) | - | 1 | 1 | 1 | |||||||||
| 8 May | 260.70 | 12.7 | 0 (0.00%) | - | 1 | 1 | 1 | |||||||||
| 7 May | 263.10 | 12.7 | 0 (0.00%) | - | 1 | 1 | 1 | |||||||||
| 6 May | 259.00 | 12.7 | 0 (0.00%) | - | 1 | 1 | 1 | |||||||||
| 5 May | 267.10 | 12.7 | 0 (0.00%) | 28.55 | 1 | 1 | 1 | |||||||||
| 4 May | 274.60 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 3 May | 264.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 May | 264.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 1 May | 264.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 263.70 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 252.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 28 Apr | 257.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 242.90 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 238.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 244.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 255.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 252.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 251.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 250.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 247.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 245.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 14 Apr | 243.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 247.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 248.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 250.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 254.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 270.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 266.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 264.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 265.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 31 Mar | 274.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 274.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 290.80 | - | - | - | 0 | 0 | 0 | |||||||||
For Natural Gas Mini - strike price 295 expiring on 23JUN2026
Delta for 295 CE is 0.56
Historical price for 295 CE is as follows
On 18 Jun NATGASMINI was trading at 297.40. The strike last trading price was 9.3, which was -0.05 lower than the previous day. The implied volatity was 54.63, the open interest changed by 117 which increased total open position to 4197
On 17 Jun NATGASMINI was trading at 297.00. The strike last trading price was 8.85, which was -0.5 lower than the previous day. The implied volatity was 50.63, the open interest changed by 1941 which increased total open position to 4083
On 16 Jun NATGASMINI was trading at 306.00. The strike last trading price was 15.55, which was -0.95 lower than the previous day. The implied volatity was 53.36, the open interest changed by -1398 which decreased total open position to 2142
On 15 Jun NATGASMINI was trading at 297.70. The strike last trading price was 10.25, which was -0.2 lower than the previous day. The implied volatity was 49.77, the open interest changed by -549 which decreased total open position to 3540
On 12 Jun NATGASMINI was trading at 297.00. The strike last trading price was 10.8, which was -0.1 lower than the previous day. The implied volatity was 47.17, the open interest changed by -1437 which decreased total open position to 4089
On 11 Jun NATGASMINI was trading at 294.90. The strike last trading price was 10.3, which was -0.15 lower than the previous day. The implied volatity was 48.07, the open interest changed by 3646 which increased total open position to 5526
On 10 Jun NATGASMINI was trading at 305.00. The strike last trading price was 16.65, which was -0.9 lower than the previous day. The implied volatity was 47.99, the open interest changed by -626 which decreased total open position to 1880
On 9 Jun NATGASMINI was trading at 301.70. The strike last trading price was 15.25, which was 0.05 higher than the previous day. The implied volatity was 49.35, the open interest changed by -964 which decreased total open position to 2507
On 8 Jun NATGASMINI was trading at 301.50. The strike last trading price was 14.85, which was -0.4 lower than the previous day. The implied volatity was 46.53, the open interest changed by 2794 which increased total open position to 3471
On 5 Jun NATGASMINI was trading at 308.40. The strike last trading price was 21.7, which was 0.5 higher than the previous day. The implied volatity was 52.05, the open interest changed by -97 which decreased total open position to 677
On 4 Jun NATGASMINI was trading at 322.50. The strike last trading price was 31.55, which was 0.1 higher than the previous day. The implied volatity was 48.16, the open interest changed by -192 which decreased total open position to 774
On 3 Jun NATGASMINI was trading at 309.30. The strike last trading price was 22.45, which was 0 lower than the previous day. The implied volatity was 49.96, the open interest changed by -151 which decreased total open position to 966
On 2 Jun NATGASMINI was trading at 302.20. The strike last trading price was 18.2, which was 0.05 higher than the previous day. The implied volatity was 49.85, the open interest changed by 407 which increased total open position to 1117
On 1 Jun NATGASMINI was trading at 302.90. The strike last trading price was 18.7, which was -0.3 lower than the previous day. The implied volatity was 48.98, the open interest changed by 165 which increased total open position to 710
On 29 May NATGASMINI was trading at 315.80. The strike last trading price was 28.95, which was -0.2 lower than the previous day. The implied volatity was 51.59, the open interest changed by -427 which decreased total open position to 545
On 28 May NATGASMINI was trading at 313.80. The strike last trading price was 27.65, which was -0.2 lower than the previous day. The implied volatity was 50.98, the open interest changed by -397 which decreased total open position to 972
On 27 May NATGASMINI was trading at 302.90. The strike last trading price was 20.55, which was 1 higher than the previous day. The implied volatity was 50.07, the open interest changed by -2084 which decreased total open position to 1369
On 26 May NATGASMINI was trading at 279.90. The strike last trading price was 14.8, which was -0.35 lower than the previous day. The implied volatity was 49.34, the open interest changed by -477 which decreased total open position to 3453
On 25 May NATGASMINI was trading at 277.60. The strike last trading price was 15.25, which was 0 lower than the previous day. The implied volatity was 50.62, the open interest changed by 2753 which increased total open position to 2668
On 22 May NATGASMINI was trading at 277.00. The strike last trading price was 14.6, which was -0.55 lower than the previous day. The implied volatity was 47.61, the open interest changed by 709 which increased total open position to 730
On 21 May NATGASMINI was trading at 289.80. The strike last trading price was 23.05, which was -1.05 lower than the previous day. The implied volatity was 50.53, the open interest changed by 13 which increased total open position to 21
On 20 May NATGASMINI was trading at 291.40. The strike last trading price was 27, which was -0.5 lower than the previous day. The implied volatity was 54.78, the open interest changed by 8 which increased total open position to 8
On 19 May NATGASMINI was trading at 300.20. The strike last trading price was 26.95, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 3
On 18 May NATGASMINI was trading at 292.80. The strike last trading price was 26.95, which was 0.15 higher than the previous day. The implied volatity was 50.84, the open interest changed by 1 which increased total open position to 3
On 15 May NATGASMINI was trading at 283.90. The strike last trading price was 25.5, which was 0 lower than the previous day. The implied volatity was 58.39, the open interest changed by 2 which increased total open position to 2
On 14 May NATGASMINI was trading at 277.10. The strike last trading price was 12.7, 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 13 May NATGASMINI was trading at 275.60. The strike last trading price was 12.7, 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 12 May NATGASMINI was trading at 272.50. The strike last trading price was 12.7, 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 11 May NATGASMINI was trading at 278.00. The strike last trading price was 12.7, 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 8 May NATGASMINI was trading at 260.70. The strike last trading price was 12.7, 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 7 May NATGASMINI was trading at 263.10. The strike last trading price was 12.7, 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 May NATGASMINI was trading at 259.00. The strike last trading price was 12.7, 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 5 May NATGASMINI was trading at 267.10. The strike last trading price was 12.7, which was 0 lower than the previous day. The implied volatity was 28.55, the open interest changed by 1 which increased total open position to 1
On 4 May NATGASMINI was trading at 274.60. 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 May 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 2 May 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 May 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 30 Apr NATGASMINI was trading at 263.70. 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 29 Apr NATGASMINI was trading at 252.50. 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 28 Apr NATGASMINI was trading at 257.50. 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 27 Apr NATGASMINI was trading at 242.90. 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 24 Apr NATGASMINI was trading at 238.80. 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 23 Apr NATGASMINI was trading at 244.40. 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 22 Apr NATGASMINI was trading at 255.50. 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 21 Apr NATGASMINI was trading at 252.10. 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 Apr NATGASMINI was trading at 251.50. 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 Apr NATGASMINI was trading at 250.60. 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 16 Apr NATGASMINI was trading at 247.00. 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 15 Apr NATGASMINI was trading at 245.10. 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 14 Apr NATGASMINI was trading at 243.20. 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 13 Apr NATGASMINI was trading at 247.70. 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 10 Apr NATGASMINI was trading at 248.80. 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 9 Apr NATGASMINI was trading at 250.30. 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 8 Apr NATGASMINI was trading at 254.60. 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 7 Apr NATGASMINI was trading at 270.20. 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 6 Apr NATGASMINI was trading at 266.00. 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 2 Apr NATGASMINI was trading at 264.00. 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 1 Apr NATGASMINI was trading at 265.70. 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 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 -, 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 Mar NATGASMINI was trading at 290.80. 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
| NATGASMINI 23-Jun-2026 (5d) 295 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.44
Vega: 0.15
Theta: -0.72
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 18 Jun | 297.40 | 7.05 | 0 (0.00%) | 55.66 | 29,662 | 1,438 | 11,460 |
| 17 Jun | 297.00 | 6.95 | -0.1 (-1.42%) | 51.28 | 2,08,203 | -6,154 | 10,022 |
| 16 Jun | 306.00 | 4.9 | 0.05 (1.03%) | 55.69 | 92,545 | 7,102 | 18,992 |
| 15 Jun | 297.70 | 7.8 | -0.3 (-3.70%) | 51.19 | 1,16,123 | 2,313 | 11,890 |
| 12 Jun | 297.00 | 9 | -0.15 (-1.64%) | 48.14 | 1,14,627 | 4,685 | 9,577 |
| 11 Jun | 294.90 | 10.9 | -0.15 (-1.36%) | 50.39 | 1,01,613 | -5,039 | 4,892 |
| 10 Jun | 305.00 | 6.8 | 0.05 (0.74%) | 48.69 | 1,02,080 | 5,938 | 10,210 |
| 9 Jun | 301.70 | 8.55 | -0.05 (-0.58%) | 49.35 | 36,429 | -939 | 4,272 |
| 8 Jun | 301.50 | 8.7 | -0.9 (-9.38%) | 48.01 | 60,124 | -615 | 5,211 |
| 5 Jun | 308.40 | 7.4 | -0.1 (-1.33%) | 48.42 | 24,858 | -4,696 | 5,826 |
| 4 Jun | 322.50 | 5.1 | 0 (0.00%) | 53.16 | 24,575 | 3,774 | 10,563 |
| 3 Jun | 309.30 | 7.95 | 0 (0.00%) | 49.19 | 45,583 | 2,172 | 6,789 |
| 2 Jun | 302.20 | 10.85 | -0.1 (-0.91%) | 49.32 | 48,128 | -267 | 4,617 |
| 1 Jun | 302.90 | 11.25 | -0.05 (-0.44%) | 50.55 | 30,308 | -1,829 | 4,883 |
| 29 May | 315.80 | 8.5 | -0.25 (-2.86%) | 52.83 | 15,060 | -644 | 6,712 |
| 28 May | 313.80 | 9.15 | -0.05 (-0.54%) | 52 | 32,750 | 1,673 | 7,356 |
| 27 May | 302.90 | 12.65 | -0.8 (-5.95%) | 50.07 | 40,036 | 3,772 | 5,683 |
| 26 May | 279.90 | 17.8 | -0.05 (-0.28%) | 50.58 | 42,265 | -941 | 1,911 |
| 25 May | 277.60 | 18.2 | -0.4 (-2.15%) | 50.16 | 27,260 | 1,840 | 1,409 |
| 22 May | 277.00 | 18.75 | -0.1 (-0.53%) | 48.04 | 14,164 | -1,002 | 1,262 |
| 21 May | 289.80 | 14 | -0.2 (-1.41%) | 50.39 | 12,107 | 1,143 | 2,264 |
| 20 May | 291.40 | 13.75 | -0.1 (-0.72%) | 52.67 | 1,597 | 1,118 | 1,121 |
| 19 May | 300.20 | 11 | -1.1 (-9.09%) | 53.91 | 5 | 1 | 3 |
| 18 May | 292.80 | 13 | -0.7 (-5.11%) | 50.43 | 2 | 2 | 2 |
| 15 May | 283.90 | 15.4 | 0 (0.00%) | - | 2 | 2 | 2 |
| 14 May | 277.10 | 15.4 | 0 (0.00%) | 42.05 | 2 | 2 | 2 |
| 13 May | 275.60 | 38.55 | 9.35 (32.02%) | - | 2 | 1 | 1 |
| 12 May | 272.50 | 38.55 | 9.35 (32.02%) | - | 2 | 1 | 1 |
| 11 May | 278.00 | 38.55 | 9.35 (32.02%) | - | 2 | 1 | 1 |
| 8 May | 260.70 | 38.55 | 9.35 (32.02%) | - | 2 | 1 | 1 |
| 7 May | 263.10 | 38.55 | 9.35 (32.02%) | - | 2 | 1 | 1 |
| 6 May | 259.00 | 38.55 | 9.35 (32.02%) | - | 2 | 1 | 1 |
| 5 May | 267.10 | 38.55 | 9.35 (32.02%) | - | 2 | 1 | 1 |
| 4 May | 274.60 | 38.55 | 9.35 (32.02%) | - | 2 | 1 | 1 |
| 3 May | 264.00 | 38.55 | 9.35 (32.02%) | - | 2 | 1 | 0 |
| 2 May | 264.00 | 38.55 | 9.35 (32.02%) | - | 2 | 1 | 0 |
| 1 May | 264.00 | 38.55 | 9.35 (32.02%) | - | 2 | 1 | 1 |
| 30 Apr | 263.70 | 38.55 | 9.35 (32.02%) | - | 2 | 1 | 1 |
| 29 Apr | 252.50 | 38.55 | 9.35 (32.02%) | - | 2 | 1 | 1 |
| 28 Apr | 257.50 | - | - | - | 0 | 0 | 1 |
| 27 Apr | 242.90 | 38.55 | 9.35 (32.02%) | 76.89 | 2 | 1 | 1 |
| 24 Apr | 238.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 23 Apr | 244.40 | - | - | - | 0 | 0 | 0 |
| 22 Apr | 255.50 | - | - | - | 0 | 0 | 0 |
| 21 Apr | 252.10 | - | - | - | 0 | 0 | 0 |
| 20 Apr | 251.50 | - | - | - | 0 | 0 | 0 |
| 17 Apr | 250.60 | - | - | - | 0 | 0 | 0 |
| 16 Apr | 247.00 | - | - | - | 0 | 0 | 0 |
| 15 Apr | 245.10 | - | - | - | 0 | 0 | 0 |
| 14 Apr | 243.20 | - | - | - | 0 | 0 | 0 |
| 13 Apr | 247.70 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 248.80 | - | - | - | 0 | 0 | 0 |
| 9 Apr | 250.30 | - | - | - | 0 | 0 | 0 |
| 8 Apr | 254.60 | - | - | - | 0 | 0 | 0 |
| 7 Apr | 270.20 | - | - | - | 0 | 0 | 0 |
| 6 Apr | 266.00 | - | - | - | 0 | 0 | 0 |
| 2 Apr | 264.00 | - | - | - | 0 | 0 | 0 |
| 1 Apr | 265.70 | - | - | - | 0 | 0 | 0 |
| 31 Mar | 274.50 | - | - | - | 0 | 0 | 0 |
| 30 Mar | 274.50 | - | - | - | 0 | 0 | 0 |
| 27 Mar | 290.80 | - | - | - | 0 | 0 | 0 |
For Natural Gas Mini - strike price 295 expiring on 23JUN2026
Delta for 295 PE is -0.44
Historical price for 295 PE is as follows
On 18 Jun NATGASMINI was trading at 297.40. The strike last trading price was 7.05, which was 0 lower than the previous day. The implied volatity was 55.66, the open interest changed by 1438 which increased total open position to 11460
On 17 Jun NATGASMINI was trading at 297.00. The strike last trading price was 6.95, which was -0.1 lower than the previous day. The implied volatity was 51.28, the open interest changed by -6154 which decreased total open position to 10022
On 16 Jun NATGASMINI was trading at 306.00. The strike last trading price was 4.9, which was 0.05 higher than the previous day. The implied volatity was 55.69, the open interest changed by 7102 which increased total open position to 18992
On 15 Jun NATGASMINI was trading at 297.70. The strike last trading price was 7.8, which was -0.3 lower than the previous day. The implied volatity was 51.19, the open interest changed by 2313 which increased total open position to 11890
On 12 Jun NATGASMINI was trading at 297.00. The strike last trading price was 9, which was -0.15 lower than the previous day. The implied volatity was 48.14, the open interest changed by 4685 which increased total open position to 9577
On 11 Jun NATGASMINI was trading at 294.90. The strike last trading price was 10.9, which was -0.15 lower than the previous day. The implied volatity was 50.39, the open interest changed by -5039 which decreased total open position to 4892
On 10 Jun NATGASMINI was trading at 305.00. The strike last trading price was 6.8, which was 0.05 higher than the previous day. The implied volatity was 48.69, the open interest changed by 5938 which increased total open position to 10210
On 9 Jun NATGASMINI was trading at 301.70. The strike last trading price was 8.55, which was -0.05 lower than the previous day. The implied volatity was 49.35, the open interest changed by -939 which decreased total open position to 4272
On 8 Jun NATGASMINI was trading at 301.50. The strike last trading price was 8.7, which was -0.9 lower than the previous day. The implied volatity was 48.01, the open interest changed by -615 which decreased total open position to 5211
On 5 Jun NATGASMINI was trading at 308.40. The strike last trading price was 7.4, which was -0.1 lower than the previous day. The implied volatity was 48.42, the open interest changed by -4696 which decreased total open position to 5826
On 4 Jun NATGASMINI was trading at 322.50. The strike last trading price was 5.1, which was 0 lower than the previous day. The implied volatity was 53.16, the open interest changed by 3774 which increased total open position to 10563
On 3 Jun NATGASMINI was trading at 309.30. The strike last trading price was 7.95, which was 0 lower than the previous day. The implied volatity was 49.19, the open interest changed by 2172 which increased total open position to 6789
On 2 Jun NATGASMINI was trading at 302.20. The strike last trading price was 10.85, which was -0.1 lower than the previous day. The implied volatity was 49.32, the open interest changed by -267 which decreased total open position to 4617
On 1 Jun NATGASMINI was trading at 302.90. The strike last trading price was 11.25, which was -0.05 lower than the previous day. The implied volatity was 50.55, the open interest changed by -1829 which decreased total open position to 4883
On 29 May NATGASMINI was trading at 315.80. The strike last trading price was 8.5, which was -0.25 lower than the previous day. The implied volatity was 52.83, the open interest changed by -644 which decreased total open position to 6712
On 28 May NATGASMINI was trading at 313.80. The strike last trading price was 9.15, which was -0.05 lower than the previous day. The implied volatity was 52, the open interest changed by 1673 which increased total open position to 7356
On 27 May NATGASMINI was trading at 302.90. The strike last trading price was 12.65, which was -0.8 lower than the previous day. The implied volatity was 50.07, the open interest changed by 3772 which increased total open position to 5683
On 26 May NATGASMINI was trading at 279.90. The strike last trading price was 17.8, which was -0.05 lower than the previous day. The implied volatity was 50.58, the open interest changed by -941 which decreased total open position to 1911
On 25 May NATGASMINI was trading at 277.60. The strike last trading price was 18.2, which was -0.4 lower than the previous day. The implied volatity was 50.16, the open interest changed by 1840 which increased total open position to 1409
On 22 May NATGASMINI was trading at 277.00. The strike last trading price was 18.75, which was -0.1 lower than the previous day. The implied volatity was 48.04, the open interest changed by -1002 which decreased total open position to 1262
On 21 May NATGASMINI was trading at 289.80. The strike last trading price was 14, which was -0.2 lower than the previous day. The implied volatity was 50.39, the open interest changed by 1143 which increased total open position to 2264
On 20 May NATGASMINI was trading at 291.40. The strike last trading price was 13.75, which was -0.1 lower than the previous day. The implied volatity was 52.67, the open interest changed by 1118 which increased total open position to 1121
On 19 May NATGASMINI was trading at 300.20. The strike last trading price was 11, which was -1.1 lower than the previous day. The implied volatity was 53.91, the open interest changed by 1 which increased total open position to 3
On 18 May NATGASMINI was trading at 292.80. The strike last trading price was 13, which was -0.7 lower than the previous day. The implied volatity was 50.43, the open interest changed by 2 which increased total open position to 2
On 15 May NATGASMINI was trading at 283.90. The strike last trading price was 15.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2
On 14 May NATGASMINI was trading at 277.10. The strike last trading price was 15.4, which was 0 lower than the previous day. The implied volatity was 42.05, the open interest changed by 2 which increased total open position to 2
On 13 May NATGASMINI was trading at 275.60. The strike last trading price was 38.55, which was 9.35 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 12 May NATGASMINI was trading at 272.50. The strike last trading price was 38.55, which was 9.35 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 11 May NATGASMINI was trading at 278.00. The strike last trading price was 38.55, which was 9.35 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 8 May NATGASMINI was trading at 260.70. The strike last trading price was 38.55, which was 9.35 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 7 May NATGASMINI was trading at 263.10. The strike last trading price was 38.55, which was 9.35 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 6 May NATGASMINI was trading at 259.00. The strike last trading price was 38.55, which was 9.35 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 5 May NATGASMINI was trading at 267.10. The strike last trading price was 38.55, which was 9.35 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 4 May NATGASMINI was trading at 274.60. The strike last trading price was 38.55, which was 9.35 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 3 May NATGASMINI was trading at 264.00. The strike last trading price was 38.55, which was 9.35 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 2 May NATGASMINI was trading at 264.00. The strike last trading price was 38.55, which was 9.35 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 1 May NATGASMINI was trading at 264.00. The strike last trading price was 38.55, which was 9.35 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 30 Apr NATGASMINI was trading at 263.70. The strike last trading price was 38.55, which was 9.35 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 29 Apr NATGASMINI was trading at 252.50. The strike last trading price was 38.55, which was 9.35 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 28 Apr NATGASMINI was trading at 257.50. 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 1
On 27 Apr NATGASMINI was trading at 242.90. The strike last trading price was 38.55, which was 9.35 higher than the previous day. The implied volatity was 76.89, the open interest changed by 1 which increased total open position to 1
On 24 Apr NATGASMINI was trading at 238.80. 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 23 Apr NATGASMINI was trading at 244.40. 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 22 Apr NATGASMINI was trading at 255.50. 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 21 Apr NATGASMINI was trading at 252.10. 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 Apr NATGASMINI was trading at 251.50. 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 Apr NATGASMINI was trading at 250.60. 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 16 Apr NATGASMINI was trading at 247.00. 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 15 Apr NATGASMINI was trading at 245.10. 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 14 Apr NATGASMINI was trading at 243.20. 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 13 Apr NATGASMINI was trading at 247.70. 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 10 Apr NATGASMINI was trading at 248.80. 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 9 Apr NATGASMINI was trading at 250.30. 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 8 Apr NATGASMINI was trading at 254.60. 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 7 Apr NATGASMINI was trading at 270.20. 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 6 Apr NATGASMINI was trading at 266.00. 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 2 Apr NATGASMINI was trading at 264.00. 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 1 Apr NATGASMINI was trading at 265.70. 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 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 -, 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 Mar NATGASMINI was trading at 290.80. 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
