Historical option data for NATGASMINI
18 Jun 2026 11:58 PM IST
| NATGASMINI 23-Jun-2026 (4d) 305 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.47
Vega: 0.14
Theta: -0.64
Gamma: 0.02
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 18 Jun | 303.40 | 6 | -0.4 (-6.25%) | 46.61 | 1,96,568 | -5,518 | 8,316 | |||||||||
| 17 Jun | 297.00 | 5 | -0.25 (-4.76%) | 53.56 | 2,11,691 | 9,601 | 13,833 | |||||||||
| 16 Jun | 306.00 | 10 | -0.85 (-7.83%) | 55.35 | 1,12,533 | -1,566 | 4,857 | |||||||||
| 15 Jun | 297.70 | 6.3 | -0.1 (-1.56%) | 52.68 | 51,660 | -673 | 6,423 | |||||||||
| 12 Jun | 297.00 | 6.7 | -0.15 (-2.19%) | 48.47 | 46,316 | -2,884 | 7,096 | |||||||||
| 11 Jun | 294.90 | 6.95 | 0.25 (3.73%) | 51.56 | 77,918 | 5,743 | 9,980 | |||||||||
| 10 Jun | 305.00 | 11.3 | -0.7 (-5.83%) | 48.8 | 1,04,940 | -2,256 | 4,237 | |||||||||
| 9 Jun | 301.70 | 10.3 | -0.2 (-1.90%) | 49.72 | 96,557 | 490 | 6,494 | |||||||||
| 8 Jun | 301.50 | 10.9 | 0.2 (1.87%) | 50.9 | 67,418 | 4,542 | 6,004 | |||||||||
| 5 Jun | 308.40 | 15.25 | -0.25 (-1.61%) | 49.33 | 13,295 | 244 | 1,462 | |||||||||
| 4 Jun | 322.50 | 25.55 | 0.85 (3.44%) | 53.05 | 16,209 | -858 | 1,218 | |||||||||
| 3 Jun | 309.30 | 16.35 | -0.55 (-3.25%) | 48.89 | 85,989 | -2,514 | 2,076 | |||||||||
| 2 Jun | 302.20 | 13.25 | -0.15 (-1.12%) | 50.04 | 91,486 | 735 | 4,590 | |||||||||
| 1 Jun | 302.90 | 14.35 | 0 (0.00%) | 51.42 | 45,630 | 2,911 | 3,855 | |||||||||
| 29 May | 315.80 | 23.25 | -0.1 (-0.43%) | 53.24 | 8,223 | -862 | 946 | |||||||||
| 28 May | 313.80 | 21.6 | -0.3 (-1.37%) | 50.91 | 39,847 | -653 | 1,808 | |||||||||
| 27 May | 302.90 | 15.45 | 0.75 (5.10%) | 49.79 | 30,595 | 4 | 2,461 | |||||||||
| 26 May | 279.90 | 11.1 | -0.1 (-0.89%) | 50.28 | 16,070 | 315 | 2,457 | |||||||||
| 25 May | 277.60 | 11.3 | -0.1 (-0.88%) | 50.67 | 18,132 | 990 | 1,663 | |||||||||
| 22 May | 277.00 | 10.8 | -0.65 (-5.68%) | 47.84 | 4,072 | 853 | 1,073 | |||||||||
| 21 May | 289.80 | 16.9 | -0.75 (-4.25%) | 47.5 | 1,542 | 168 | 220 | |||||||||
| 20 May | 291.40 | 20.5 | 0 (0.00%) | 51.43 | 183 | 29 | 52 | |||||||||
| 19 May | 300.20 | 26.7 | 0.55 (2.10%) | 50.78 | 66 | 23 | 23 | |||||||||
| 18 May | 292.80 | 9.15 | 0 (0.00%) | - | 1 | 1 | 1 | |||||||||
| 15 May | 283.90 | 9.15 | 0 (0.00%) | 28.56 | 1 | 1 | 1 | |||||||||
| 14 May | 277.10 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 13 May | 275.60 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 12 May | 272.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 11 May | 278.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 May | 260.70 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 May | 263.10 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 May | 259.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 5 May | 267.10 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 4 May | 274.60 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 1 May | 264.00 | - | - | - | 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 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 255.50 | 0 | 0 (0.00%) | - | 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 305 expiring on 23JUN2026
Delta for 305 CE is 0.47
Historical price for 305 CE is as follows
On 18 Jun NATGASMINI was trading at 303.40. The strike last trading price was 6, which was -0.4 lower than the previous day. The implied volatity was 46.61, the open interest changed by -5518 which decreased total open position to 8316
On 17 Jun NATGASMINI was trading at 297.00. The strike last trading price was 5, which was -0.25 lower than the previous day. The implied volatity was 53.56, the open interest changed by 9601 which increased total open position to 13833
On 16 Jun NATGASMINI was trading at 306.00. The strike last trading price was 10, which was -0.85 lower than the previous day. The implied volatity was 55.35, the open interest changed by -1566 which decreased total open position to 4857
On 15 Jun NATGASMINI was trading at 297.70. The strike last trading price was 6.3, which was -0.1 lower than the previous day. The implied volatity was 52.68, the open interest changed by -673 which decreased total open position to 6423
On 12 Jun NATGASMINI was trading at 297.00. The strike last trading price was 6.7, which was -0.15 lower than the previous day. The implied volatity was 48.47, the open interest changed by -2884 which decreased total open position to 7096
On 11 Jun NATGASMINI was trading at 294.90. The strike last trading price was 6.95, which was 0.25 higher than the previous day. The implied volatity was 51.56, the open interest changed by 5743 which increased total open position to 9980
On 10 Jun NATGASMINI was trading at 305.00. The strike last trading price was 11.3, which was -0.7 lower than the previous day. The implied volatity was 48.8, the open interest changed by -2256 which decreased total open position to 4237
On 9 Jun NATGASMINI was trading at 301.70. The strike last trading price was 10.3, which was -0.2 lower than the previous day. The implied volatity was 49.72, the open interest changed by 490 which increased total open position to 6494
On 8 Jun NATGASMINI was trading at 301.50. The strike last trading price was 10.9, which was 0.2 higher than the previous day. The implied volatity was 50.9, the open interest changed by 4542 which increased total open position to 6004
On 5 Jun NATGASMINI was trading at 308.40. The strike last trading price was 15.25, which was -0.25 lower than the previous day. The implied volatity was 49.33, the open interest changed by 244 which increased total open position to 1462
On 4 Jun NATGASMINI was trading at 322.50. The strike last trading price was 25.55, which was 0.85 higher than the previous day. The implied volatity was 53.05, the open interest changed by -858 which decreased total open position to 1218
On 3 Jun NATGASMINI was trading at 309.30. The strike last trading price was 16.35, which was -0.55 lower than the previous day. The implied volatity was 48.89, the open interest changed by -2514 which decreased total open position to 2076
On 2 Jun NATGASMINI was trading at 302.20. The strike last trading price was 13.25, which was -0.15 lower than the previous day. The implied volatity was 50.04, the open interest changed by 735 which increased total open position to 4590
On 1 Jun NATGASMINI was trading at 302.90. The strike last trading price was 14.35, which was 0 lower than the previous day. The implied volatity was 51.42, the open interest changed by 2911 which increased total open position to 3855
On 29 May NATGASMINI was trading at 315.80. The strike last trading price was 23.25, which was -0.1 lower than the previous day. The implied volatity was 53.24, the open interest changed by -862 which decreased total open position to 946
On 28 May NATGASMINI was trading at 313.80. The strike last trading price was 21.6, which was -0.3 lower than the previous day. The implied volatity was 50.91, the open interest changed by -653 which decreased total open position to 1808
On 27 May NATGASMINI was trading at 302.90. The strike last trading price was 15.45, which was 0.75 higher than the previous day. The implied volatity was 49.79, the open interest changed by 4 which increased total open position to 2461
On 26 May NATGASMINI was trading at 279.90. The strike last trading price was 11.1, which was -0.1 lower than the previous day. The implied volatity was 50.28, the open interest changed by 315 which increased total open position to 2457
On 25 May NATGASMINI was trading at 277.60. The strike last trading price was 11.3, which was -0.1 lower than the previous day. The implied volatity was 50.67, the open interest changed by 990 which increased total open position to 1663
On 22 May NATGASMINI was trading at 277.00. The strike last trading price was 10.8, which was -0.65 lower than the previous day. The implied volatity was 47.84, the open interest changed by 853 which increased total open position to 1073
On 21 May NATGASMINI was trading at 289.80. The strike last trading price was 16.9, which was -0.75 lower than the previous day. The implied volatity was 47.5, the open interest changed by 168 which increased total open position to 220
On 20 May NATGASMINI was trading at 291.40. The strike last trading price was 20.5, which was 0 lower than the previous day. The implied volatity was 51.43, the open interest changed by 29 which increased total open position to 52
On 19 May NATGASMINI was trading at 300.20. The strike last trading price was 26.7, which was 0.55 higher than the previous day. The implied volatity was 50.78, the open interest changed by 23 which increased total open position to 23
On 18 May NATGASMINI was trading at 292.80. The strike last trading price was 9.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 15 May NATGASMINI was trading at 283.90. The strike last trading price was 9.15, which was 0 lower than the previous day. The implied volatity was 28.56, the open interest changed by 1 which increased total open position to 1
On 14 May 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 13 May NATGASMINI was trading at 275.60. 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 12 May NATGASMINI was trading at 272.50. 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 11 May NATGASMINI was trading at 278.00. 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 8 May NATGASMINI was trading at 260.70. 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 7 May NATGASMINI was trading at 263.10. 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 6 May NATGASMINI was trading at 259.00. 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 5 May NATGASMINI was trading at 267.10. 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 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 1 May 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 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 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 -, 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 (4d) 305 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.52
Vega: 0.14
Theta: -0.69
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 18 Jun | 303.40 | 8.1 | -0.1 (-1.22%) | 50.06 | 1,05,078 | 4,178 | 7,494 |
| 17 Jun | 297.00 | 12.9 | 0 (0.00%) | 52.87 | 2,39,218 | -1,623 | 3,317 |
| 16 Jun | 306.00 | 9.4 | 0.4 (4.44%) | 57.68 | 70,064 | 6,317 | 7,168 |
| 15 Jun | 297.70 | 13.95 | 0.05 (0.36%) | 54.71 | 8,846 | -128 | 851 |
| 12 Jun | 297.00 | 14.85 | -0.15 (-1.00%) | 49.21 | 11,869 | -723 | 979 |
| 11 Jun | 294.90 | 17.15 | 0 (0.00%) | 52.05 | 37,857 | -1,637 | 1,702 |
| 10 Jun | 305.00 | 11.4 | 0.15 (1.33%) | 49.23 | 96,632 | 1,371 | 3,339 |
| 9 Jun | 301.70 | 13.75 | -0.1 (-0.72%) | 50.36 | 53,899 | 405 | 1,968 |
| 8 Jun | 301.50 | 14.3 | -0.7 (-4.67%) | 50.49 | 29,637 | -2,189 | 1,563 |
| 5 Jun | 308.40 | 11.75 | -0.15 (-1.26%) | 48.96 | 50,551 | -3,853 | 3,752 |
| 4 Jun | 322.50 | 7.8 | -0.2 (-2.50%) | 52.07 | 37,856 | 2,836 | 7,606 |
| 3 Jun | 309.30 | 12.05 | -0.05 (-0.41%) | 48.89 | 94,896 | 2,478 | 4,770 |
| 2 Jun | 302.20 | 16.1 | 0 (0.00%) | 50.21 | 65,720 | -340 | 2,292 |
| 1 Jun | 302.90 | 16.5 | -0.1 (-0.60%) | 51.59 | 69,556 | 201 | 2,633 |
| 29 May | 315.80 | 12.3 | -0.35 (-2.77%) | 52.76 | 22,491 | -493 | 2,432 |
| 28 May | 313.80 | 13.25 | 0 (0.00%) | 52.3 | 24,108 | 10,473 | 2,925 |
| 27 May | 302.90 | 17.85 | -0.75 (-4.03%) | 50.7 | 9,947 | 777 | 1,230 |
| 26 May | 279.90 | 24.45 | 0.5 (2.09%) | 52.65 | 5,944 | 143 | 453 |
| 25 May | 277.60 | 24.4 | -0.15 (-0.61%) | 50.67 | 2,363 | 12 | 298 |
| 22 May | 277.00 | 24.75 | -0.9 (-3.51%) | 47.69 | 2,847 | 90 | 292 |
| 21 May | 289.80 | 18.4 | -0.5 (-2.65%) | 48.87 | 1,706 | 128 | 202 |
| 20 May | 291.40 | 18.7 | 0.45 (2.47%) | 53.31 | 900 | 66 | 74 |
| 19 May | 300.20 | 13.7 | -1.5 (-9.87%) | 50.51 | 15 | 8 | 8 |
| 18 May | 292.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 15 May | 283.90 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 14 May | 277.10 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 13 May | 275.60 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 12 May | 272.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 11 May | 278.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 May | 260.70 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 May | 263.10 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 May | 259.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 5 May | 267.10 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 4 May | 274.60 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 1 May | 264.00 | - | - | - | 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 (0.00%) | - | 0 | 0 | 0 |
| 22 Apr | 255.50 | 0 | 0 (0.00%) | - | 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 305 expiring on 23JUN2026
Delta for 305 PE is -0.52
Historical price for 305 PE is as follows
On 18 Jun NATGASMINI was trading at 303.40. The strike last trading price was 8.1, which was -0.1 lower than the previous day. The implied volatity was 50.06, the open interest changed by 4178 which increased total open position to 7494
On 17 Jun NATGASMINI was trading at 297.00. The strike last trading price was 12.9, which was 0 lower than the previous day. The implied volatity was 52.87, the open interest changed by -1623 which decreased total open position to 3317
On 16 Jun NATGASMINI was trading at 306.00. The strike last trading price was 9.4, which was 0.4 higher than the previous day. The implied volatity was 57.68, the open interest changed by 6317 which increased total open position to 7168
On 15 Jun NATGASMINI was trading at 297.70. The strike last trading price was 13.95, which was 0.05 higher than the previous day. The implied volatity was 54.71, the open interest changed by -128 which decreased total open position to 851
On 12 Jun NATGASMINI was trading at 297.00. The strike last trading price was 14.85, which was -0.15 lower than the previous day. The implied volatity was 49.21, the open interest changed by -723 which decreased total open position to 979
On 11 Jun NATGASMINI was trading at 294.90. The strike last trading price was 17.15, which was 0 lower than the previous day. The implied volatity was 52.05, the open interest changed by -1637 which decreased total open position to 1702
On 10 Jun NATGASMINI was trading at 305.00. The strike last trading price was 11.4, which was 0.15 higher than the previous day. The implied volatity was 49.23, the open interest changed by 1371 which increased total open position to 3339
On 9 Jun NATGASMINI was trading at 301.70. The strike last trading price was 13.75, which was -0.1 lower than the previous day. The implied volatity was 50.36, the open interest changed by 405 which increased total open position to 1968
On 8 Jun NATGASMINI was trading at 301.50. The strike last trading price was 14.3, which was -0.7 lower than the previous day. The implied volatity was 50.49, the open interest changed by -2189 which decreased total open position to 1563
On 5 Jun NATGASMINI was trading at 308.40. The strike last trading price was 11.75, which was -0.15 lower than the previous day. The implied volatity was 48.96, the open interest changed by -3853 which decreased total open position to 3752
On 4 Jun NATGASMINI was trading at 322.50. The strike last trading price was 7.8, which was -0.2 lower than the previous day. The implied volatity was 52.07, the open interest changed by 2836 which increased total open position to 7606
On 3 Jun NATGASMINI was trading at 309.30. The strike last trading price was 12.05, which was -0.05 lower than the previous day. The implied volatity was 48.89, the open interest changed by 2478 which increased total open position to 4770
On 2 Jun NATGASMINI was trading at 302.20. The strike last trading price was 16.1, which was 0 lower than the previous day. The implied volatity was 50.21, the open interest changed by -340 which decreased total open position to 2292
On 1 Jun NATGASMINI was trading at 302.90. The strike last trading price was 16.5, which was -0.1 lower than the previous day. The implied volatity was 51.59, the open interest changed by 201 which increased total open position to 2633
On 29 May NATGASMINI was trading at 315.80. The strike last trading price was 12.3, which was -0.35 lower than the previous day. The implied volatity was 52.76, the open interest changed by -493 which decreased total open position to 2432
On 28 May NATGASMINI was trading at 313.80. The strike last trading price was 13.25, which was 0 lower than the previous day. The implied volatity was 52.3, the open interest changed by 10473 which increased total open position to 2925
On 27 May NATGASMINI was trading at 302.90. The strike last trading price was 17.85, which was -0.75 lower than the previous day. The implied volatity was 50.7, the open interest changed by 777 which increased total open position to 1230
On 26 May NATGASMINI was trading at 279.90. The strike last trading price was 24.45, which was 0.5 higher than the previous day. The implied volatity was 52.65, the open interest changed by 143 which increased total open position to 453
On 25 May NATGASMINI was trading at 277.60. The strike last trading price was 24.4, which was -0.15 lower than the previous day. The implied volatity was 50.67, the open interest changed by 12 which increased total open position to 298
On 22 May NATGASMINI was trading at 277.00. The strike last trading price was 24.75, which was -0.9 lower than the previous day. The implied volatity was 47.69, the open interest changed by 90 which increased total open position to 292
On 21 May NATGASMINI was trading at 289.80. The strike last trading price was 18.4, which was -0.5 lower than the previous day. The implied volatity was 48.87, the open interest changed by 128 which increased total open position to 202
On 20 May NATGASMINI was trading at 291.40. The strike last trading price was 18.7, which was 0.45 higher than the previous day. The implied volatity was 53.31, the open interest changed by 66 which increased total open position to 74
On 19 May NATGASMINI was trading at 300.20. The strike last trading price was 13.7, which was -1.5 lower than the previous day. The implied volatity was 50.51, the open interest changed by 8 which increased total open position to 8
On 18 May NATGASMINI was trading at 292.80. 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 15 May NATGASMINI was trading at 283.90. 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 14 May 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 13 May NATGASMINI was trading at 275.60. 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 12 May NATGASMINI was trading at 272.50. 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 11 May NATGASMINI was trading at 278.00. 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 8 May NATGASMINI was trading at 260.70. 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 7 May NATGASMINI was trading at 263.10. 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 6 May NATGASMINI was trading at 259.00. 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 5 May NATGASMINI was trading at 267.10. 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 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 1 May 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 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 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 -, 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
