NATGASMINI

Natural Gas Mini

292.2 -2.20 (-0.75%)

L: 291.7 H: 315.9

Back to Option Chain

Historical option data for NATGASMINI
09 Jan 2026 11:58 PM IST

Strike Price

Expiry

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

Call
Put

Per Lot

NATGASMINI 22-JAN-2026 305 CE
Delta: 0.42 Vega: 0.22 Theta: -0.65 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	292.20	12.3 ₹ 3,075	-0.6 -150.00	79.36	35,465 88,66,250	1,193 2,98,250	2,142 5,35,500

8 Jan	306.50	18.7 ₹ 4,675	-0.45 -112.50	74.56	12,981 32,45,250	147 36,750	706 1,76,500
7 Jan	319.60	27.9 ₹ 6,975	7.85 1962.50	77.69	10,528 26,32,000	-476 -1,19,000	850 2,12,500
6 Jan	306.10	19.25 ₹ 4,812.5	-0.8 -200.00	72.80	22,962 57,40,500	1,910 4,77,500	2,166 5,41,500
5 Jan	316.30	26.25 ₹ 6,562.5	0.45 112.50	74.72	12,826 32,06,500	714 1,78,500	755 1,88,750
2 Jan	332.50	39.05 ₹ 9,762.5	-0.2 -50.00	75.97	839 2,09,750	42 10,500	45 11,250
31 Dec	334.70	41 ₹ 10,250	0 0.00	-	2 500	-1 -250	0 0
30 Dec	362.00	41 ₹ 10,250	0 0.00	-	2 500	-1 -250	0 0
29 Dec	357.20	41 ₹ 10,250	0 0.00	-	2 500	-1 -250	0 0
26 Dec	394.40	41 ₹ 10,250	0 0.00	-	2 500	-1 -250	0 0
24 Dec	381.50	41 ₹ 10,250	0 0.00	-	2 500	-1 -250	0 0
23 Dec	382.20	41 ₹ 10,250	0 0.00	-	2 500	-1 -250	0 0
22 Dec	350.40	41 ₹ 10,250	0 0.00	-	2 500	-1 -250	0 0
19 Dec	356.40	41 ₹ 10,250	0 0.00	66.96	2 500	-1 -250	0 0
18 Dec	354.10	11.05 ₹ 2,762.5	-47.35 -11837.50	-	4 1,000	2 500	2 500
17 Dec	362.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Dec	355.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Dec	370.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
12 Dec	376.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Natural Gas Mini - strike price 305 expiring on 22JAN2026

Delta for 305 CE is 0.42

Historical price for 305 CE is as follows

On 9 Jan NATGASMINI was trading at 292.20. The strike last trading price was 12.3, which was -0.6 lower than the previous day. The implied volatity was 79.36, the open interest changed by 1193 which increased total open position to 2142

On 8 Jan NATGASMINI was trading at 306.50. The strike last trading price was 18.7, which was -0.45 lower than the previous day. The implied volatity was 74.56, the open interest changed by 147 which increased total open position to 706

On 7 Jan NATGASMINI was trading at 319.60. The strike last trading price was 27.9, which was 7.85 higher than the previous day. The implied volatity was 77.69, the open interest changed by -476 which decreased total open position to 850

On 6 Jan NATGASMINI was trading at 306.10. The strike last trading price was 19.25, which was -0.8 lower than the previous day. The implied volatity was 72.80, the open interest changed by 1910 which increased total open position to 2166

On 5 Jan NATGASMINI was trading at 316.30. The strike last trading price was 26.25, which was 0.45 higher than the previous day. The implied volatity was 74.72, the open interest changed by 714 which increased total open position to 755

On 2 Jan NATGASMINI was trading at 332.50. The strike last trading price was 39.05, which was -0.2 lower than the previous day. The implied volatity was 75.97, the open interest changed by 42 which increased total open position to 45

On 31 Dec NATGASMINI was trading at 334.70. The strike last trading price was 41, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 30 Dec NATGASMINI was trading at 362.00. The strike last trading price was 41, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 29 Dec NATGASMINI was trading at 357.20. The strike last trading price was 41, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 26 Dec NATGASMINI was trading at 394.40. The strike last trading price was 41, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 24 Dec NATGASMINI was trading at 381.50. The strike last trading price was 41, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 23 Dec NATGASMINI was trading at 382.20. The strike last trading price was 41, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 22 Dec NATGASMINI was trading at 350.40. The strike last trading price was 41, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 19 Dec NATGASMINI was trading at 356.40. The strike last trading price was 41, which was 0 lower than the previous day. The implied volatity was 66.96, the open interest changed by -1 which decreased total open position to 0

On 18 Dec NATGASMINI was trading at 354.10. The strike last trading price was 11.05, which was -47.35 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2

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

On 16 Dec NATGASMINI was trading at 355.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 15 Dec NATGASMINI was trading at 370.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec NATGASMINI was trading at 376.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

NATGASMINI 22JAN2026 305 PE
Delta: -0.58 Vega: 0.22 Theta: -0.65 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	292.20	25.1 ₹ 6,275	1.4 350.00	79.36	42,750 1,06,87,500	-924 -2,31,000	1,032 2,58,000
8 Jan	306.50	17.55 ₹ 4,387.5	0 0.00	76.01	22,571 56,42,750	439 1,09,750	2,196 5,49,000
7 Jan	319.60	13.3 ₹ 3,325	-5.6 -1400.00	77.69	15,417 38,54,250	145 36,250	1,976 4,94,000
6 Jan	306.10	19.6 ₹ 4,900	0.7 175.00	78.46	33,324 83,31,000	952 2,38,000	1,853 4,63,250
5 Jan	316.30	15.05 ₹ 3,762.5	-0.55 -137.50	75.11	26,602 66,50,500	1,180 2,95,000	1,431 3,57,750
2 Jan	332.50	11.5 ₹ 2,875	0.05 12.50	75.78	3,920 9,80,000	37 9,250	401 1,00,250
31 Dec	334.70	8.65 ₹ 2,162.5	-1.8 -450.00	63.96	1,792 4,48,000	76 19,000	152 38,000
30 Dec	362.00	6.3 ₹ 1,575	-0.5 -125.00	75.30	1,228 3,07,000	38 9,500	95 23,750
29 Dec	357.20	7.4 ₹ 1,850	0.4 100.00	74.95	647 1,61,750	3 750	47 11,750
26 Dec	394.40	8.95 ₹ 2,237.5	-0.35 -87.50	72.69	356 89,000	15 3,750	63 15,750
24 Dec	381.50	11.9 ₹ 2,975	-1.05 -262.50	70.93	284 71,000	24 6,000	25 6,250
23 Dec	382.20	13 ₹ 3,250	0.5 125.00	75.65	2 500	1 250	1 250
22 Dec	350.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
19 Dec	356.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
18 Dec	354.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Dec	362.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Dec	355.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Dec	370.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
12 Dec	376.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Natural Gas Mini - strike price 305 expiring on 22JAN2026

Delta for 305 PE is -0.58

Historical price for 305 PE is as follows

On 9 Jan NATGASMINI was trading at 292.20. The strike last trading price was 25.1, which was 1.4 higher than the previous day. The implied volatity was 79.36, the open interest changed by -924 which decreased total open position to 1032

On 8 Jan NATGASMINI was trading at 306.50. The strike last trading price was 17.55, which was 0 lower than the previous day. The implied volatity was 76.01, the open interest changed by 439 which increased total open position to 2196

On 7 Jan NATGASMINI was trading at 319.60. The strike last trading price was 13.3, which was -5.6 lower than the previous day. The implied volatity was 77.69, the open interest changed by 145 which increased total open position to 1976

On 6 Jan NATGASMINI was trading at 306.10. The strike last trading price was 19.6, which was 0.7 higher than the previous day. The implied volatity was 78.46, the open interest changed by 952 which increased total open position to 1853

On 5 Jan NATGASMINI was trading at 316.30. The strike last trading price was 15.05, which was -0.55 lower than the previous day. The implied volatity was 75.11, the open interest changed by 1180 which increased total open position to 1431

On 2 Jan NATGASMINI was trading at 332.50. The strike last trading price was 11.5, which was 0.05 higher than the previous day. The implied volatity was 75.78, the open interest changed by 37 which increased total open position to 401

On 31 Dec NATGASMINI was trading at 334.70. The strike last trading price was 8.65, which was -1.8 lower than the previous day. The implied volatity was 63.96, the open interest changed by 76 which increased total open position to 152

On 30 Dec NATGASMINI was trading at 362.00. The strike last trading price was 6.3, which was -0.5 lower than the previous day. The implied volatity was 75.30, the open interest changed by 38 which increased total open position to 95

On 29 Dec NATGASMINI was trading at 357.20. The strike last trading price was 7.4, which was 0.4 higher than the previous day. The implied volatity was 74.95, the open interest changed by 3 which increased total open position to 47

On 26 Dec NATGASMINI was trading at 394.40. The strike last trading price was 8.95, which was -0.35 lower than the previous day. The implied volatity was 72.69, the open interest changed by 15 which increased total open position to 63

On 24 Dec NATGASMINI was trading at 381.50. The strike last trading price was 11.9, which was -1.05 lower than the previous day. The implied volatity was 70.93, the open interest changed by 24 which increased total open position to 25

On 23 Dec NATGASMINI was trading at 382.20. The strike last trading price was 13, which was 0.5 higher than the previous day. The implied volatity was 75.65, the open interest changed by 1 which increased total open position to 1

On 22 Dec NATGASMINI was trading at 350.40. 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 19 Dec NATGASMINI was trading at 356.40. 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 18 Dec NATGASMINI was trading at 354.10. 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

Related Pages for NATGASMINI

NATGASMINI

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJAJHLDNG

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD