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 310 CE
Delta: 0.38 Vega: 0.21 Theta: -0.65 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	292.20	11 ₹ 2,750	-0.35 -87.50	81.25	92,714 2,31,78,500	3,207 8,01,750	6,467 16,16,750
8 Jan	306.50	16.85 ₹ 4,212.5	-0.15 -37.50	76.46	32,986 82,46,500	1,298 3,24,500	2,500 6,25,000
7 Jan	319.60	25.4 ₹ 6,350	7.45 1862.50	78.98	29,696 74,24,000	-572 -1,43,000	2,371 5,92,750
6 Jan	306.10	17.1 ₹ 4,275	-0.85 -212.50	73.34	36,180 90,45,000	3,430 8,57,500	4,526 11,31,500
5 Jan	316.30	23.5 ₹ 5,875	-0.05 -12.50	74.48	35,699 89,24,750	2,444 6,11,000	2,608 6,52,000
2 Jan	332.50	35.6 ₹ 8,900	-0.6 -150.00	75.00	2,456 6,14,000	153 38,250	193 48,250
31 Dec	334.70	37.6 ₹ 9,400	-1.95 -487.50	73.20	273 68,250	-107 -26,750	32 8,000
30 Dec	362.00	53.8 ₹ 13,450	-3.6 -900.00	47.17	88 22,000	14 3,500	139 34,750
29 Dec	357.20	58.1 ₹ 14,525	0 0.00	83.40	51 12,750	11 2,750	129 32,250
26 Dec	394.40	54.5 ₹ 13,625	1.55 387.50	80.23	69 17,250	12 3,000	118 29,500

24 Dec	381.50	44.25 ₹ 11,062.5	-1.45 -362.50	72.25	149 37,250	105 26,250	107 26,750
23 Dec	382.20	43.35 ₹ 10,837.5	18.85 4712.50	61.59	2 500	2 500	2 500
22 Dec	350.40	38 ₹ 9,500	0 0.00	-	2 500	2 500	0 0
19 Dec	356.40	38 ₹ 9,500	0 0.00	66.98	2 500	2 500	0 0
18 Dec	354.10	10 ₹ 2,500	-33.45 -8362.50	-	6 1,500	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 310 expiring on 22JAN2026

Delta for 310 CE is 0.38

Historical price for 310 CE is as follows

On 9 Jan NATGASMINI was trading at 292.20. The strike last trading price was 11, which was -0.35 lower than the previous day. The implied volatity was 81.25, the open interest changed by 3207 which increased total open position to 6467

On 8 Jan NATGASMINI was trading at 306.50. The strike last trading price was 16.85, which was -0.15 lower than the previous day. The implied volatity was 76.46, the open interest changed by 1298 which increased total open position to 2500

On 7 Jan NATGASMINI was trading at 319.60. The strike last trading price was 25.4, which was 7.45 higher than the previous day. The implied volatity was 78.98, the open interest changed by -572 which decreased total open position to 2371

On 6 Jan NATGASMINI was trading at 306.10. The strike last trading price was 17.1, which was -0.85 lower than the previous day. The implied volatity was 73.34, the open interest changed by 3430 which increased total open position to 4526

On 5 Jan NATGASMINI was trading at 316.30. The strike last trading price was 23.5, which was -0.05 lower than the previous day. The implied volatity was 74.48, the open interest changed by 2444 which increased total open position to 2608

On 2 Jan NATGASMINI was trading at 332.50. The strike last trading price was 35.6, which was -0.6 lower than the previous day. The implied volatity was 75.00, the open interest changed by 153 which increased total open position to 193

On 31 Dec NATGASMINI was trading at 334.70. The strike last trading price was 37.6, which was -1.95 lower than the previous day. The implied volatity was 73.20, the open interest changed by -107 which decreased total open position to 32

On 30 Dec NATGASMINI was trading at 362.00. The strike last trading price was 53.8, which was -3.6 lower than the previous day. The implied volatity was 47.17, the open interest changed by 14 which increased total open position to 139

On 29 Dec NATGASMINI was trading at 357.20. The strike last trading price was 58.1, which was 0 lower than the previous day. The implied volatity was 83.40, the open interest changed by 11 which increased total open position to 129

On 26 Dec NATGASMINI was trading at 394.40. The strike last trading price was 54.5, which was 1.55 higher than the previous day. The implied volatity was 80.23, the open interest changed by 12 which increased total open position to 118

On 24 Dec NATGASMINI was trading at 381.50. The strike last trading price was 44.25, which was -1.45 lower than the previous day. The implied volatity was 72.25, the open interest changed by 105 which increased total open position to 107

On 23 Dec NATGASMINI was trading at 382.20. The strike last trading price was 43.35, which was 18.85 higher than the previous day. The implied volatity was 61.59, the open interest changed by 2 which increased total open position to 2

On 22 Dec NATGASMINI was trading at 350.40. The strike last trading price was 38, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 19 Dec NATGASMINI was trading at 356.40. The strike last trading price was 38, which was 0 lower than the previous day. The implied volatity was 66.98, the open interest changed by 2 which increased total open position to 0

On 18 Dec NATGASMINI was trading at 354.10. The strike last trading price was 10, which was -33.45 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 310 PE
Delta: -0.61 Vega: 0.21 Theta: -0.68 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	292.20	29.45 ₹ 7,362.5	2.2 550.00	84.31	49,820 1,24,55,000	180 45,000	1,446 3,61,500
8 Jan	306.50	20.75 ₹ 5,187.5	0.3 75.00	78.12	38,969 97,42,250	849 2,12,250	2,388 5,97,000
7 Jan	319.60	15.85 ₹ 3,962.5	-5.85 -1462.50	79.18	32,354 80,88,500	-824 -2,06,000	1,953 4,88,250
6 Jan	306.10	21.35 ₹ 5,337.5	-0.35 -87.50	74.70	40,251 1,00,62,750	436 1,09,000	3,156 7,89,000
5 Jan	316.30	17.1 ₹ 4,275	-1.2 -300.00	74.11	43,370 1,08,42,500	632 1,58,000	3,097 7,74,250
2 Jan	332.50	13.15 ₹ 3,287.5	-0.2 -50.00	75.18	13,731 34,32,750	1,838 4,59,500	2,475 6,18,750
31 Dec	334.70	12.75 ₹ 3,187.5	0.4 100.00	72.68	6,701 16,75,250	-77 -19,250	557 1,39,250
30 Dec	362.00	7.15 ₹ 1,787.5	-0.8 -200.00	74.20	3,684 9,21,000	118 29,500	722 1,80,500
29 Dec	357.20	8.45 ₹ 2,112.5	0 0.00	74.21	3,940 9,85,000	11 2,750	341 85,250
26 Dec	394.40	10.5 ₹ 2,625	-0.2 -50.00	73.18	2,776 6,94,000	86 21,500	380 95,000
24 Dec	381.50	14.15 ₹ 3,537.5	-0.6 -150.00	72.55	3,251 8,12,750	104 26,000	294 73,500
23 Dec	382.20	13.6 ₹ 3,400	-0.95 -237.50	72.24	715 1,78,750	130 32,500	191 47,750
22 Dec	350.40	22 ₹ 5,500	-0.15 -37.50	70.89	255 63,750	57 14,250	61 15,250
19 Dec	356.40	16.35 ₹ 4,087.5	0 0.00	65.22	4 1,000	3 750	0 0
18 Dec	354.10	13.75 ₹ 3,437.5	1.75 437.50	60.73	3 750	1 250	0 0
17 Dec	362.50	24.1 ₹ 6,025	0 0.00	-	1 250	1 250	0 0
16 Dec	355.00	24.1 ₹ 6,025	0 0.00	86.74	1 250	1 250	1 250
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 310 expiring on 22JAN2026

Delta for 310 PE is -0.61

Historical price for 310 PE is as follows

On 9 Jan NATGASMINI was trading at 292.20. The strike last trading price was 29.45, which was 2.2 higher than the previous day. The implied volatity was 84.31, the open interest changed by 180 which increased total open position to 1446

On 8 Jan NATGASMINI was trading at 306.50. The strike last trading price was 20.75, which was 0.3 higher than the previous day. The implied volatity was 78.12, the open interest changed by 849 which increased total open position to 2388

On 7 Jan NATGASMINI was trading at 319.60. The strike last trading price was 15.85, which was -5.85 lower than the previous day. The implied volatity was 79.18, the open interest changed by -824 which decreased total open position to 1953

On 6 Jan NATGASMINI was trading at 306.10. The strike last trading price was 21.35, which was -0.35 lower than the previous day. The implied volatity was 74.70, the open interest changed by 436 which increased total open position to 3156

On 5 Jan NATGASMINI was trading at 316.30. The strike last trading price was 17.1, which was -1.2 lower than the previous day. The implied volatity was 74.11, the open interest changed by 632 which increased total open position to 3097

On 2 Jan NATGASMINI was trading at 332.50. The strike last trading price was 13.15, which was -0.2 lower than the previous day. The implied volatity was 75.18, the open interest changed by 1838 which increased total open position to 2475

On 31 Dec NATGASMINI was trading at 334.70. The strike last trading price was 12.75, which was 0.4 higher than the previous day. The implied volatity was 72.68, the open interest changed by -77 which decreased total open position to 557

On 30 Dec NATGASMINI was trading at 362.00. The strike last trading price was 7.15, which was -0.8 lower than the previous day. The implied volatity was 74.20, the open interest changed by 118 which increased total open position to 722

On 29 Dec NATGASMINI was trading at 357.20. The strike last trading price was 8.45, which was 0 lower than the previous day. The implied volatity was 74.21, the open interest changed by 11 which increased total open position to 341

On 26 Dec NATGASMINI was trading at 394.40. The strike last trading price was 10.5, which was -0.2 lower than the previous day. The implied volatity was 73.18, the open interest changed by 86 which increased total open position to 380

On 24 Dec NATGASMINI was trading at 381.50. The strike last trading price was 14.15, which was -0.6 lower than the previous day. The implied volatity was 72.55, the open interest changed by 104 which increased total open position to 294

On 23 Dec NATGASMINI was trading at 382.20. The strike last trading price was 13.6, which was -0.95 lower than the previous day. The implied volatity was 72.24, the open interest changed by 130 which increased total open position to 191

On 22 Dec NATGASMINI was trading at 350.40. The strike last trading price was 22, which was -0.15 lower than the previous day. The implied volatity was 70.89, the open interest changed by 57 which increased total open position to 61

On 19 Dec NATGASMINI was trading at 356.40. The strike last trading price was 16.35, which was 0 lower than the previous day. The implied volatity was 65.22, the open interest changed by 3 which increased total open position to 0

On 18 Dec NATGASMINI was trading at 354.10. The strike last trading price was 13.75, which was 1.75 higher than the previous day. The implied volatity was 60.73, the open interest changed by 1 which increased total open position to 0

On 17 Dec NATGASMINI was trading at 362.50. The strike last trading price was 24.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 16 Dec NATGASMINI was trading at 355.00. The strike last trading price was 24.1, which was 0 lower than the previous day. The implied volatity was 86.74, the open interest changed by 1 which increased total open position to 1

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