Historical option data for NATGASMINI
20 May 2026 11:58 PM IST
| NATGASMINI 22-May-2026 (1d) 295 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.4
Vega: 0.09
Theta: -1.13
Gamma: 0.03
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 May | 291.40 | 3.65 | -0.25 (-6.41%) | 57.48 | 4,03,735 | 10,025 | 14,487 | |||||||||
| 19 May | 300.20 | 9.3 | 0.45 (5.08%) | 57 | 3,21,886 | -3,915 | 4,462 | |||||||||
| 18 May | 292.80 | 6.45 | 0.05 (0.78%) | 59.42 | 3,62,326 | 5,392 | 8,375 | |||||||||
| 15 May | 283.90 | 4.55 | 0 (0.00%) | 55.62 | 36,548 | 366 | 2,983 | |||||||||
| 14 May | 277.10 | 3.65 | -0.1 (-2.67%) | 59.55 | 11,737 | 171 | 2,307 | |||||||||
| 13 May | 275.60 | 3.85 | 0.1 (2.67%) | 60.36 | 13,130 | 220 | 2,451 | |||||||||
| 12 May | 272.50 | 3.4 | 0.25 (7.94%) | 59.4 | 13,988 | 995 | 2,231 | |||||||||
| 11 May | 278.00 | 4.8 | -0.05 (-1.03%) | 56.54 | 13,964 | -647 | 1,236 | |||||||||
| 8 May | 260.70 | 2.1 | -0.05 (-2.33%) | 56.61 | 5,405 | 702 | 1,883 | |||||||||
| 7 May | 263.10 | 2.95 | -0.05 (-1.67%) | 58.14 | 5,178 | -159 | 1,181 | |||||||||
| 6 May | 259.00 | 2.7 | -0.05 (-1.82%) | 59.6 | 3,514 | 271 | 1,340 | |||||||||
| 5 May | 267.10 | 4.25 | -0.1 (-2.30%) | 57.52 | 5,897 | 250 | 1,069 | |||||||||
| 4 May | 274.60 | 6.25 | 0 (0.00%) | 55.89 | 9,350 | 302 | 819 | |||||||||
| 3 May | 264.00 | 4.55 | 0 (0.00%) | 57.07 | 2,541 | 105 | 518 | |||||||||
| 2 May | 264.00 | 4.55 | 0 (0.00%) | 57.07 | 2,541 | 105 | 518 | |||||||||
| 1 May | 264.00 | 4.55 | 0 (0.00%) | 57.03 | 2,541 | 101 | 518 | |||||||||
| 30 Apr | 263.70 | 4.55 | 0 (0.00%) | 56.08 | 2,656 | 55 | 413 | |||||||||
| 29 Apr | 252.50 | 2.8 | 0.05 (1.82%) | 57.09 | 732 | 84 | 358 | |||||||||
| 28 Apr | 257.50 | 3.65 | -0.15 (-3.95%) | 55.79 | 1,244 | 44 | 274 | |||||||||
| 27 Apr | 242.90 | 4.85 | -0.15 (-3.00%) | 56.16 | 3,155 | -18 | 230 | |||||||||
| 24 Apr | 238.80 | 4.35 | 0 (0.00%) | 56.7 | 2,183 | 248 | 248 | |||||||||
| 23 Apr | 244.40 | 6.95 | 0 (0.00%) | - | 2 | 1 | 1 | |||||||||
| 22 Apr | 255.50 | 6.95 | 0 (0.00%) | 51.04 | 2 | 1 | 1 | |||||||||
| 21 Apr | 252.10 | 4.3 | 0 (0.00%) | - | 1 | 1 | 1 | |||||||||
| 20 Apr | 251.50 | 4.3 | 0 (0.00%) | 42.26 | 1 | 1 | 1 | |||||||||
| 17 Apr | 250.60 | 19 | -47.5 (-71.43%) | - | 8 | 2 | 0 | |||||||||
| 16 Apr | 247.00 | 19 | -47.5 (-71.43%) | - | 8 | 2 | 0 | |||||||||
| 15 Apr | 245.10 | 19 | -47.5 (-71.43%) | - | 8 | 2 | 0 | |||||||||
| 14 Apr | 243.20 | 19 | -47.5 (-71.43%) | - | 8 | 2 | 0 | |||||||||
| 13 Apr | 247.70 | 19 | -47.5 (-71.43%) | - | 8 | 2 | 0 | |||||||||
| 10 Apr | 248.80 | 19 | -47.5 (-71.43%) | - | 8 | 2 | 0 | |||||||||
| 9 Apr | 250.30 | 19 | -47.5 (-71.43%) | - | 8 | 2 | 0 | |||||||||
| 8 Apr | 254.60 | 19 | -47.5 (-71.43%) | - | 8 | 2 | 0 | |||||||||
| 7 Apr | 270.20 | 19 | -47.5 (-71.43%) | - | 8 | 2 | 0 | |||||||||
| 6 Apr | 266.00 | 19 | -47.5 (-71.43%) | - | 8 | 2 | 0 | |||||||||
| 2 Apr | 264.00 | 19 | -47.5 (-71.43%) | - | 8 | 2 | 0 | |||||||||
| 1 Apr | 265.70 | 19 | -47.5 (-71.43%) | - | 8 | 2 | 0 | |||||||||
| 31 Mar | 274.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 274.50 | 19 | -47.5 (-71.43%) | - | 8 | 2 | 0 | |||||||||
| 27 Mar | 290.80 | 19 | -47.5 (-71.43%) | - | 8 | 2 | 0 | |||||||||
| 26 Mar | 281.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 277.10 | 19 | -47.5 (-71.43%) | - | 8 | 2 | 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 | 19 | -47.5 (-71.43%) | - | 8 | 2 | 0 | |||||||||
| 9 Mar | 291.90 | 19 | -47.5 (-71.43%) | 18.02 | 8 | 2 | 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 295 expiring on 22MAY2026
Delta for 295 CE is 0.4
Historical price for 295 CE is as follows
On 20 May NATGASMINI was trading at 291.40. The strike last trading price was 3.65, which was -0.25 lower than the previous day. The implied volatity was 57.48, the open interest changed by 10025 which increased total open position to 14487
On 19 May NATGASMINI was trading at 300.20. The strike last trading price was 9.3, which was 0.45 higher than the previous day. The implied volatity was 57, the open interest changed by -3915 which decreased total open position to 4462
On 18 May NATGASMINI was trading at 292.80. The strike last trading price was 6.45, which was 0.05 higher than the previous day. The implied volatity was 59.42, the open interest changed by 5392 which increased total open position to 8375
On 15 May NATGASMINI was trading at 283.90. The strike last trading price was 4.55, which was 0 lower than the previous day. The implied volatity was 55.62, the open interest changed by 366 which increased total open position to 2983
On 14 May NATGASMINI was trading at 277.10. The strike last trading price was 3.65, which was -0.1 lower than the previous day. The implied volatity was 59.55, the open interest changed by 171 which increased total open position to 2307
On 13 May NATGASMINI was trading at 275.60. The strike last trading price was 3.85, which was 0.1 higher than the previous day. The implied volatity was 60.36, the open interest changed by 220 which increased total open position to 2451
On 12 May NATGASMINI was trading at 272.50. The strike last trading price was 3.4, which was 0.25 higher than the previous day. The implied volatity was 59.4, the open interest changed by 995 which increased total open position to 2231
On 11 May NATGASMINI was trading at 278.00. The strike last trading price was 4.8, which was -0.05 lower than the previous day. The implied volatity was 56.54, the open interest changed by -647 which decreased total open position to 1236
On 8 May NATGASMINI was trading at 260.70. The strike last trading price was 2.1, which was -0.05 lower than the previous day. The implied volatity was 56.61, the open interest changed by 702 which increased total open position to 1883
On 7 May NATGASMINI was trading at 263.10. The strike last trading price was 2.95, which was -0.05 lower than the previous day. The implied volatity was 58.14, the open interest changed by -159 which decreased total open position to 1181
On 6 May NATGASMINI was trading at 259.00. The strike last trading price was 2.7, which was -0.05 lower than the previous day. The implied volatity was 59.6, the open interest changed by 271 which increased total open position to 1340
On 5 May NATGASMINI was trading at 267.10. The strike last trading price was 4.25, which was -0.1 lower than the previous day. The implied volatity was 57.52, the open interest changed by 250 which increased total open position to 1069
On 4 May NATGASMINI was trading at 274.60. The strike last trading price was 6.25, which was 0 lower than the previous day. The implied volatity was 55.89, the open interest changed by 302 which increased total open position to 819
On 3 May NATGASMINI was trading at 264.00. The strike last trading price was 4.55, which was 0 lower than the previous day. The implied volatity was 57.07, the open interest changed by 105 which increased total open position to 518
On 2 May NATGASMINI was trading at 264.00. The strike last trading price was 4.55, which was 0 lower than the previous day. The implied volatity was 57.07, the open interest changed by 105 which increased total open position to 518
On 1 May NATGASMINI was trading at 264.00. The strike last trading price was 4.55, which was 0 lower than the previous day. The implied volatity was 57.03, the open interest changed by 101 which increased total open position to 518
On 30 Apr NATGASMINI was trading at 263.70. The strike last trading price was 4.55, which was 0 lower than the previous day. The implied volatity was 56.08, the open interest changed by 55 which increased total open position to 413
On 29 Apr NATGASMINI was trading at 252.50. The strike last trading price was 2.8, which was 0.05 higher than the previous day. The implied volatity was 57.09, the open interest changed by 84 which increased total open position to 358
On 28 Apr NATGASMINI was trading at 257.50. The strike last trading price was 3.65, which was -0.15 lower than the previous day. The implied volatity was 55.79, the open interest changed by 44 which increased total open position to 274
On 27 Apr NATGASMINI was trading at 242.90. The strike last trading price was 4.85, which was -0.15 lower than the previous day. The implied volatity was 56.16, the open interest changed by -18 which decreased total open position to 230
On 24 Apr NATGASMINI was trading at 238.80. The strike last trading price was 4.35, which was 0 lower than the previous day. The implied volatity was 56.7, the open interest changed by 248 which increased total open position to 248
On 23 Apr NATGASMINI was trading at 244.40. The strike last trading price was 6.95, 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 22 Apr NATGASMINI was trading at 255.50. The strike last trading price was 6.95, which was 0 lower than the previous day. The implied volatity was 51.04, the open interest changed by 1 which increased total open position to 1
On 21 Apr NATGASMINI was trading at 252.10. The strike last trading price was 4.3, 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 20 Apr NATGASMINI was trading at 251.50. The strike last trading price was 4.3, which was 0 lower than the previous day. The implied volatity was 42.26, the open interest changed by 1 which increased total open position to 1
On 17 Apr NATGASMINI was trading at 250.60. The strike last trading price was 19, which was -47.5 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0
On 16 Apr NATGASMINI was trading at 247.00. The strike last trading price was 19, which was -47.5 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0
On 15 Apr NATGASMINI was trading at 245.10. The strike last trading price was 19, which was -47.5 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0
On 14 Apr NATGASMINI was trading at 243.20. The strike last trading price was 19, which was -47.5 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0
On 13 Apr NATGASMINI was trading at 247.70. The strike last trading price was 19, which was -47.5 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0
On 10 Apr NATGASMINI was trading at 248.80. The strike last trading price was 19, which was -47.5 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0
On 9 Apr NATGASMINI was trading at 250.30. The strike last trading price was 19, which was -47.5 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0
On 8 Apr NATGASMINI was trading at 254.60. The strike last trading price was 19, which was -47.5 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0
On 7 Apr NATGASMINI was trading at 270.20. The strike last trading price was 19, which was -47.5 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0
On 6 Apr NATGASMINI was trading at 266.00. The strike last trading price was 19, which was -47.5 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0
On 2 Apr NATGASMINI was trading at 264.00. The strike last trading price was 19, which was -47.5 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0
On 1 Apr NATGASMINI was trading at 265.70. The strike last trading price was 19, which was -47.5 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased 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 19, which was -47.5 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0
On 27 Mar NATGASMINI was trading at 290.80. The strike last trading price was 19, which was -47.5 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased 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 19, which was -47.5 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased 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 19, which was -47.5 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0
On 9 Mar NATGASMINI was trading at 291.90. The strike last trading price was 19, which was -47.5 lower than the previous day. The implied volatity was 18.02, the open interest changed by 2 which increased 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) 295 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.6
Vega: 0.09
Theta: -1.13
Gamma: 0.03
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 May | 291.40 | 7.25 | -0.1 (-1.36%) | 57.48 | 4,66,389 | -8,652 | 5,106 |
| 19 May | 300.20 | 4.1 | -0.45 (-9.89%) | 57 | 3,38,104 | 10,344 | 13,758 |
| 18 May | 292.80 | 8.5 | -0.4 (-4.49%) | 58.22 | 1,90,110 | 2,683 | 3,414 |
| 15 May | 283.90 | 15.4 | -0.15 (-0.96%) | 53.88 | 11,926 | 715 | 731 |
| 14 May | 277.10 | 21.45 | -0.2 (-0.92%) | 58.8 | 1,512 | 8 | 33 |
| 13 May | 275.60 | 22.8 | -0.35 (-1.51%) | 57.11 | 270 | 11 | 12 |
| 12 May | 272.50 | 26.7 | -0.35 (-1.29%) | 65.06 | 678 | 3 | 6 |
| 11 May | 278.00 | 23 | -2.15 (-8.55%) | 63.57 | 3 | 3 | 3 |
| 8 May | 260.70 | 39.9 | 0 (0.00%) | - | 1 | 1 | 1 |
| 7 May | 263.10 | 39.9 | 0 (0.00%) | 88.34 | 1 | 1 | 1 |
| 6 May | 259.00 | 38.3 | 1.4 (3.79%) | 56.57 | 4 | 1 | 1 |
| 5 May | 267.10 | 37.25 | 0.3 (0.81%) | - | 2 | 1 | 0 |
| 4 May | 274.60 | 37.25 | 0.3 (0.81%) | - | 2 | 1 | 0 |
| 3 May | 264.00 | 37.25 | 0.3 (0.81%) | - | 2 | 1 | 0 |
| 2 May | 264.00 | 37.25 | 0.3 (0.81%) | - | 2 | 1 | 0 |
| 1 May | 264.00 | 37.25 | 0.3 (0.81%) | - | 2 | 1 | 0 |
| 30 Apr | 263.70 | 37.25 | 0.3 (0.81%) | - | 2 | 1 | 0 |
| 29 Apr | 252.50 | 37.25 | 0.3 (0.81%) | - | 2 | 1 | 0 |
| 28 Apr | 257.50 | 37.25 | 0.3 (0.81%) | - | 2 | 1 | 0 |
| 27 Apr | 242.90 | 37.25 | 0.3 (0.81%) | 52.25 | 2 | 1 | 0 |
| 24 Apr | 238.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 23 Apr | 244.40 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 22 Apr | 255.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 21 Apr | 252.10 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 20 Apr | 251.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 17 Apr | 250.60 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 16 Apr | 247.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 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 295 expiring on 22MAY2026
Delta for 295 PE is -0.6
Historical price for 295 PE is as follows
On 20 May NATGASMINI was trading at 291.40. The strike last trading price was 7.25, which was -0.1 lower than the previous day. The implied volatity was 57.48, the open interest changed by -8652 which decreased total open position to 5106
On 19 May NATGASMINI was trading at 300.20. The strike last trading price was 4.1, which was -0.45 lower than the previous day. The implied volatity was 57, the open interest changed by 10344 which increased total open position to 13758
On 18 May NATGASMINI was trading at 292.80. The strike last trading price was 8.5, which was -0.4 lower than the previous day. The implied volatity was 58.22, the open interest changed by 2683 which increased total open position to 3414
On 15 May NATGASMINI was trading at 283.90. The strike last trading price was 15.4, which was -0.15 lower than the previous day. The implied volatity was 53.88, the open interest changed by 715 which increased total open position to 731
On 14 May NATGASMINI was trading at 277.10. The strike last trading price was 21.45, which was -0.2 lower than the previous day. The implied volatity was 58.8, the open interest changed by 8 which increased total open position to 33
On 13 May NATGASMINI was trading at 275.60. The strike last trading price was 22.8, which was -0.35 lower than the previous day. The implied volatity was 57.11, the open interest changed by 11 which increased total open position to 12
On 12 May NATGASMINI was trading at 272.50. The strike last trading price was 26.7, which was -0.35 lower than the previous day. The implied volatity was 65.06, the open interest changed by 3 which increased total open position to 6
On 11 May NATGASMINI was trading at 278.00. The strike last trading price was 23, which was -2.15 lower than the previous day. The implied volatity was 63.57, the open interest changed by 3 which increased total open position to 3
On 8 May NATGASMINI was trading at 260.70. The strike last trading price was 39.9, 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 39.9, which was 0 lower than the previous day. The implied volatity was 88.34, 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 38.3, which was 1.4 higher than the previous day. The implied volatity was 56.57, 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 37.25, which was 0.3 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 4 May NATGASMINI was trading at 274.60. The strike last trading price was 37.25, which was 0.3 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 3 May NATGASMINI was trading at 264.00. The strike last trading price was 37.25, which was 0.3 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 37.25, which was 0.3 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 37.25, which was 0.3 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 30 Apr NATGASMINI was trading at 263.70. The strike last trading price was 37.25, which was 0.3 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 29 Apr NATGASMINI was trading at 252.50. The strike last trading price was 37.25, which was 0.3 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 28 Apr NATGASMINI was trading at 257.50. The strike last trading price was 37.25, which was 0.3 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 27 Apr NATGASMINI was trading at 242.90. The strike last trading price was 37.25, which was 0.3 higher than the previous day. The implied volatity was 52.25, the open interest changed by 1 which increased 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 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Apr NATGASMINI was trading at 255.50. 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 21 Apr NATGASMINI was trading at 252.10. 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 20 Apr NATGASMINI was trading at 251.50. 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 17 Apr NATGASMINI was trading at 250.60. 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 16 Apr NATGASMINI was trading at 247.00. 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 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
