NATGASMINI

Natural Gas Mini

313.2 +6.50 (2.12%)

L: 305.8 H: 315.9

Back to Option Chain

Historical option data for NATGASMINI
09 Jan 2026 04:27 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 320 CE
Delta: 0.47 Vega: 0.24 Theta: -0.70 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	312.50	15.9 ₹ 3,975	2.55 637.50	78.42	11,405 28,51,250	93 23,250	3,523 8,80,750
8 Jan	306.50	13.2 ₹ 3,300	-0.15 -37.50	77.90	35,830 89,57,500	1,524 3,81,000	3,513 8,78,250
7 Jan	319.60	20.4 ₹ 5,100	6.15 1537.50	79.13	47,271 1,18,17,750	1,298 3,24,500	3,867 9,66,750
6 Jan	306.10	13.75 ₹ 3,437.5	-0.5 -125.00	75.78	16,383 40,95,750	1,431 3,57,750	3,245 8,11,250
5 Jan	316.30	19 ₹ 4,750	-0.25 -62.50	75.50	31,088 77,72,000	2,246 5,61,500	2,843 7,10,750
2 Jan	332.50	30.65 ₹ 7,662.5	-0.05 -12.50	78.06	12,500 31,25,000	528 1,32,000	975 2,43,750
31 Dec	334.70	32.5 ₹ 8,125	-1.8 -450.00	75.99	933 2,33,250	-11 -2,750	209 52,250
30 Dec	362.00	51.2 ₹ 12,800	2.6 650.00	72.25	615 1,53,750	-11 -2,750	219 54,750
29 Dec	357.20	47 ₹ 11,750	-0.55 -137.50	68.95	638 1,59,500	-44 -11,000	264 66,000
26 Dec	394.40	46.7 ₹ 11,675	0 0.00	76.40	486 1,21,500	-46 -11,500	325 81,250
24 Dec	381.50	37.6 ₹ 9,400	-0.3 -75.00	70.64	942 2,35,500	-68 -17,000	376 94,000
23 Dec	382.20	40.35 ₹ 10,087.5	13.6 3400.00	71.57	2,583 6,45,750	-346 -86,500	444 1,11,000

22 Dec	350.40	26.55 ₹ 6,637.5	-0.2 -50.00	73.69	2,250 5,62,500	664 1,66,000	789 1,97,250
19 Dec	356.40	31.35 ₹ 7,837.5	-0.7 -175.00	64.17	175 43,750	33 8,250	123 30,750
18 Dec	354.10	34.9 ₹ 8,725	-2.85 -712.50	65.99	55 13,750	-7 -1,750	90 22,500
17 Dec	362.50	39.5 ₹ 9,875	-1.25 -312.50	64.06	53 13,250	12 3,000	97 24,250
16 Dec	355.00	37.4 ₹ 9,350	-2.1 -525.00	68.97	34 8,500	23 5,750	85 21,250
15 Dec	370.70	46.95 ₹ 11,737.5	-0.85 -212.50	73.34	10 2,500	7 1,750	62 15,500
12 Dec	376.50	48.7 ₹ 12,175	-0.9 -225.00	67.70	55 13,750	55 13,750	55 13,750
9 Dec	420.00	131 ₹ 32,750	-1 -250.00	-	6 1,500	2 500	0 0
5 Dec	486.00	131 ₹ 32,750	-1 -250.00	-	6 1,500	2 500	2 500
27 Nov	413.20	90 ₹ 22,500	0 0.00	-	6 1,500	6 1,500	0 0
25 Nov	398.00	90 ₹ 22,500	0 0.00	-	6 1,500	6 1,500	0 0
21 Nov	414.10	90 ₹ 22,500	0 0.00	-	6 1,500	6 1,500	6 1,500
20 Nov	402.80	90 ₹ 22,500	-8.5 -2125.00	78.94	6 1,500	6 1,500	0 0
19 Nov	404.30	72 ₹ 18,000	10.8 2700.00	-	12 3,000	6 1,500	6 1,500

For Natural Gas Mini - strike price 320 expiring on 22JAN2026

Delta for 320 CE is 0.47

Historical price for 320 CE is as follows

On 9 Jan NATGASMINI was trading at 312.50. The strike last trading price was 15.9, which was 2.55 higher than the previous day. The implied volatity was 78.42, the open interest changed by 93 which increased total open position to 3523

On 8 Jan NATGASMINI was trading at 306.50. The strike last trading price was 13.2, which was -0.15 lower than the previous day. The implied volatity was 77.90, the open interest changed by 1524 which increased total open position to 3513

On 7 Jan NATGASMINI was trading at 319.60. The strike last trading price was 20.4, which was 6.15 higher than the previous day. The implied volatity was 79.13, the open interest changed by 1298 which increased total open position to 3867

On 6 Jan NATGASMINI was trading at 306.10. The strike last trading price was 13.75, which was -0.5 lower than the previous day. The implied volatity was 75.78, the open interest changed by 1431 which increased total open position to 3245

On 5 Jan NATGASMINI was trading at 316.30. The strike last trading price was 19, which was -0.25 lower than the previous day. The implied volatity was 75.50, the open interest changed by 2246 which increased total open position to 2843

On 2 Jan NATGASMINI was trading at 332.50. The strike last trading price was 30.65, which was -0.05 lower than the previous day. The implied volatity was 78.06, the open interest changed by 528 which increased total open position to 975

On 31 Dec NATGASMINI was trading at 334.70. The strike last trading price was 32.5, which was -1.8 lower than the previous day. The implied volatity was 75.99, the open interest changed by -11 which decreased total open position to 209

On 30 Dec NATGASMINI was trading at 362.00. The strike last trading price was 51.2, which was 2.6 higher than the previous day. The implied volatity was 72.25, the open interest changed by -11 which decreased total open position to 219

On 29 Dec NATGASMINI was trading at 357.20. The strike last trading price was 47, which was -0.55 lower than the previous day. The implied volatity was 68.95, the open interest changed by -44 which decreased total open position to 264

On 26 Dec NATGASMINI was trading at 394.40. The strike last trading price was 46.7, which was 0 lower than the previous day. The implied volatity was 76.40, the open interest changed by -46 which decreased total open position to 325

On 24 Dec NATGASMINI was trading at 381.50. The strike last trading price was 37.6, which was -0.3 lower than the previous day. The implied volatity was 70.64, the open interest changed by -68 which decreased total open position to 376

On 23 Dec NATGASMINI was trading at 382.20. The strike last trading price was 40.35, which was 13.6 higher than the previous day. The implied volatity was 71.57, the open interest changed by -346 which decreased total open position to 444

On 22 Dec NATGASMINI was trading at 350.40. The strike last trading price was 26.55, which was -0.2 lower than the previous day. The implied volatity was 73.69, the open interest changed by 664 which increased total open position to 789

On 19 Dec NATGASMINI was trading at 356.40. The strike last trading price was 31.35, which was -0.7 lower than the previous day. The implied volatity was 64.17, the open interest changed by 33 which increased total open position to 123

On 18 Dec NATGASMINI was trading at 354.10. The strike last trading price was 34.9, which was -2.85 lower than the previous day. The implied volatity was 65.99, the open interest changed by -7 which decreased total open position to 90

On 17 Dec NATGASMINI was trading at 362.50. The strike last trading price was 39.5, which was -1.25 lower than the previous day. The implied volatity was 64.06, the open interest changed by 12 which increased total open position to 97

On 16 Dec NATGASMINI was trading at 355.00. The strike last trading price was 37.4, which was -2.1 lower than the previous day. The implied volatity was 68.97, the open interest changed by 23 which increased total open position to 85

On 15 Dec NATGASMINI was trading at 370.70. The strike last trading price was 46.95, which was -0.85 lower than the previous day. The implied volatity was 73.34, the open interest changed by 7 which increased total open position to 62

On 12 Dec NATGASMINI was trading at 376.50. The strike last trading price was 48.7, which was -0.9 lower than the previous day. The implied volatity was 67.70, the open interest changed by 55 which increased total open position to 55

On 9 Dec NATGASMINI was trading at 420.00. The strike last trading price was 131, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 5 Dec NATGASMINI was trading at 486.00. The strike last trading price was 131, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2

On 27 Nov NATGASMINI was trading at 413.20. The strike last trading price was 90, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 25 Nov NATGASMINI was trading at 398.00. The strike last trading price was 90, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 21 Nov NATGASMINI was trading at 414.10. The strike last trading price was 90, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 6

On 20 Nov NATGASMINI was trading at 402.80. The strike last trading price was 90, which was -8.5 lower than the previous day. The implied volatity was 78.94, the open interest changed by 6 which increased total open position to 0

On 19 Nov NATGASMINI was trading at 404.30. The strike last trading price was 72, which was 10.8 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 6

NATGASMINI 22JAN2026 320 PE
Delta: -0.53 Vega: 0.24 Theta: -0.69 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	312.50	22.55 ₹ 5,637.5	-4.2 -1050.00	78.21	3,851 9,62,750	1 250	1,140 2,85,000
8 Jan	306.50	27.3 ₹ 6,825	0.55 137.50	80.43	25,971 64,92,750	171 42,750	1,530 3,82,500
7 Jan	319.60	21.15 ₹ 5,287.5	-6.85 -1712.50	80.47	20,135 50,33,750	538 1,34,500	1,377 3,44,250
6 Jan	306.10	27.7 ₹ 6,925	-0.3 -75.00	75.98	7,965 19,91,250	11 2,750	900 2,25,000
5 Jan	316.30	22.6 ₹ 5,650	-1.35 -337.50	75.14	16,968 42,42,000	-285 -71,250	956 2,39,000
2 Jan	332.50	17.6 ₹ 4,400	-0.2 -50.00	76.21	22,794 56,98,500	634 1,58,500	1,735 4,33,750
31 Dec	334.70	17.2 ₹ 4,300	0.65 162.50	74.06	6,976 17,44,000	-69 -17,250	577 1,44,250
30 Dec	362.00	9.55 ₹ 2,387.5	-1.2 -300.00	73.54	4,855 12,13,750	18 4,500	748 1,87,000
29 Dec	357.20	11.4 ₹ 2,850	0.05 12.50	74.48	5,019 12,54,750	54 13,500	754 1,88,500
26 Dec	394.40	13.9 ₹ 3,475	-0.35 -87.50	73.65	5,028 12,57,000	7 1,750	742 1,85,500
24 Dec	381.50	16.4 ₹ 4,100	-3 -750.00	67.81	8,829 22,07,250	142 35,500	692 1,73,000
23 Dec	382.20	17.7 ₹ 4,425	-1.05 -262.50	73.11	3,050 7,62,500	196 49,000	551 1,37,750
22 Dec	350.40	28.6 ₹ 7,150	0.9 225.00	74.64	1,452 3,63,000	141 35,250	355 88,750
19 Dec	356.40	20.5 ₹ 5,125	-0.5 -125.00	64.55	343 85,750	1 250	212 53,000
18 Dec	354.10	19.4 ₹ 4,850	0.35 87.50	64.72	392 98,000	104 26,000	211 52,750
17 Dec	362.50	15.95 ₹ 3,987.5	-0.25 -62.50	61.88	121 30,250	30 7,500	107 26,750
16 Dec	355.00	18.85 ₹ 4,712.5	-0.25 -62.50	62.41	88 22,000	33 8,250	77 19,250
15 Dec	370.70	20 ₹ 5,000	-0.1 -25.00	73.96	30 7,500	5 1,250	44 11,000
12 Dec	376.50	12.1 ₹ 3,025	-4.15 -1037.50	55.04	45 11,250	39 9,750	39 9,750
9 Dec	420.00	4.45 ₹ 1,112.5	0.45 112.50	50.85	4 1,000	9 2,250	9 2,250
5 Dec	486.00	8.45 ₹ 2,112.5	0 0.00	-	1 250	5 1,250	0 0
27 Nov	413.20	8.45 ₹ 2,112.5	4.6 1150.00	53.66	1 250	5 1,250	5 1,250
25 Nov	398.00	9.75 ₹ 2,437.5	7.25 1812.50	50.84	4 1,000	4 1,000	4 1,000
21 Nov	414.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Nov	402.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
19 Nov	404.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Natural Gas Mini - strike price 320 expiring on 22JAN2026

Delta for 320 PE is -0.53

Historical price for 320 PE is as follows

On 9 Jan NATGASMINI was trading at 312.50. The strike last trading price was 22.55, which was -4.2 lower than the previous day. The implied volatity was 78.21, the open interest changed by 1 which increased total open position to 1140

On 8 Jan NATGASMINI was trading at 306.50. The strike last trading price was 27.3, which was 0.55 higher than the previous day. The implied volatity was 80.43, the open interest changed by 171 which increased total open position to 1530

On 7 Jan NATGASMINI was trading at 319.60. The strike last trading price was 21.15, which was -6.85 lower than the previous day. The implied volatity was 80.47, the open interest changed by 538 which increased total open position to 1377

On 6 Jan NATGASMINI was trading at 306.10. The strike last trading price was 27.7, which was -0.3 lower than the previous day. The implied volatity was 75.98, the open interest changed by 11 which increased total open position to 900

On 5 Jan NATGASMINI was trading at 316.30. The strike last trading price was 22.6, which was -1.35 lower than the previous day. The implied volatity was 75.14, the open interest changed by -285 which decreased total open position to 956

On 2 Jan NATGASMINI was trading at 332.50. The strike last trading price was 17.6, which was -0.2 lower than the previous day. The implied volatity was 76.21, the open interest changed by 634 which increased total open position to 1735

On 31 Dec NATGASMINI was trading at 334.70. The strike last trading price was 17.2, which was 0.65 higher than the previous day. The implied volatity was 74.06, the open interest changed by -69 which decreased total open position to 577

On 30 Dec NATGASMINI was trading at 362.00. The strike last trading price was 9.55, which was -1.2 lower than the previous day. The implied volatity was 73.54, the open interest changed by 18 which increased total open position to 748

On 29 Dec NATGASMINI was trading at 357.20. The strike last trading price was 11.4, which was 0.05 higher than the previous day. The implied volatity was 74.48, the open interest changed by 54 which increased total open position to 754

On 26 Dec NATGASMINI was trading at 394.40. The strike last trading price was 13.9, which was -0.35 lower than the previous day. The implied volatity was 73.65, the open interest changed by 7 which increased total open position to 742

On 24 Dec NATGASMINI was trading at 381.50. The strike last trading price was 16.4, which was -3 lower than the previous day. The implied volatity was 67.81, the open interest changed by 142 which increased total open position to 692

On 23 Dec NATGASMINI was trading at 382.20. The strike last trading price was 17.7, which was -1.05 lower than the previous day. The implied volatity was 73.11, the open interest changed by 196 which increased total open position to 551

On 22 Dec NATGASMINI was trading at 350.40. The strike last trading price was 28.6, which was 0.9 higher than the previous day. The implied volatity was 74.64, the open interest changed by 141 which increased total open position to 355

On 19 Dec NATGASMINI was trading at 356.40. The strike last trading price was 20.5, which was -0.5 lower than the previous day. The implied volatity was 64.55, the open interest changed by 1 which increased total open position to 212

On 18 Dec NATGASMINI was trading at 354.10. The strike last trading price was 19.4, which was 0.35 higher than the previous day. The implied volatity was 64.72, the open interest changed by 104 which increased total open position to 211

On 17 Dec NATGASMINI was trading at 362.50. The strike last trading price was 15.95, which was -0.25 lower than the previous day. The implied volatity was 61.88, the open interest changed by 30 which increased total open position to 107

On 16 Dec NATGASMINI was trading at 355.00. The strike last trading price was 18.85, which was -0.25 lower than the previous day. The implied volatity was 62.41, the open interest changed by 33 which increased total open position to 77

On 15 Dec NATGASMINI was trading at 370.70. The strike last trading price was 20, which was -0.1 lower than the previous day. The implied volatity was 73.96, the open interest changed by 5 which increased total open position to 44

On 12 Dec NATGASMINI was trading at 376.50. The strike last trading price was 12.1, which was -4.15 lower than the previous day. The implied volatity was 55.04, the open interest changed by 39 which increased total open position to 39

On 9 Dec NATGASMINI was trading at 420.00. The strike last trading price was 4.45, which was 0.45 higher than the previous day. The implied volatity was 50.85, the open interest changed by 9 which increased total open position to 9

On 5 Dec NATGASMINI was trading at 486.00. The strike last trading price was 8.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 27 Nov NATGASMINI was trading at 413.20. The strike last trading price was 8.45, which was 4.6 higher than the previous day. The implied volatity was 53.66, the open interest changed by 5 which increased total open position to 5

On 25 Nov NATGASMINI was trading at 398.00. The strike last trading price was 9.75, which was 7.25 higher than the previous day. The implied volatity was 50.84, the open interest changed by 4 which increased total open position to 4

On 21 Nov NATGASMINI was trading at 414.10. 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 Nov NATGASMINI was trading at 402.80. 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 19 Nov NATGASMINI was trading at 404.30. 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

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