NATGASMINI

Natural Gas Mini

383.2 -7.60 (-1.94%)

L: 350.7 H: 404.2

Back to Option Chain

Historical option data for NATGASMINI
30 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 20-FEB-2026 355 CE
Delta: 0.66 Vega: 0.34 Theta: -0.86 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
30 Jan	383.20	54 ₹ 13,500	-5.75 -1437.50	108.09	26,331 65,82,750	-2,246 -5,61,500	445 1,11,250
29 Jan	351.40	36.3 ₹ 9,075	-0.8 -200.00	109.82	44,208 1,10,52,000	1,643 4,10,750	2,691 6,72,750
28 Jan	344.00	32.65 ₹ 8,162.5	0.3 75.00	108.08	20,724 51,81,000	357 89,250	1,360 3,40,000
27 Jan	600.00	39.9 ₹ 9,975	0.3 75.00	114.15	19,538 48,84,500	672 1,68,000	1,003 2,50,750
23 Jan	487.50	26 ₹ 6,500	0.65 162.50	96.68	4,318 10,79,500	249 62,250	432 1,08,000
22 Jan	454.00	26.75 ₹ 6,687.5	-2.55 -637.50	109.07	209 52,250	3 750	130 32,500
21 Jan	437.50	20.1 ₹ 5,025	-4.05 -1012.50	88.8	102 25,500	3 750	23 5,750
20 Jan	350.70	8.5 ₹ 2,125	-0.3 -75.00	80.53	23 5,750	0 0	0 0
19 Jan	329.90	2.6 ₹ 650	2.25 562.50	-	20 5,000	0 0	0 0
16 Jan	281.10	2.6 ₹ 650	2.25 562.50	51.36	20 5,000	0 0	0 0
15 Jan	284.20	6 ₹ 1,500	-41.25 -10312.50	-	8 2,000	0 0	0 0
14 Jan	280.50	6 ₹ 1,500	-41.25 -10312.50	-	8 2,000	0 0	0 0
13 Jan	305.80	6 ₹ 1,500	-41.25 -10312.50	-	8 2,000	0 0	0 0
12 Jan	305.20	6 ₹ 1,500	-41.25 -10312.50	-	8 2,000	0 0	0 0
9 Jan	292.20	6 ₹ 1,500	-41.25 -10312.50	-	0 0	0 0	0 0
8 Jan	306.50	6 ₹ 1,500	-41.25 -10312.50	-	8 2,000	0 0	0 0
7 Jan	319.60	- ₹ NaN	- NaN	-	0 0	0 0	0 0
6 Jan	306.10	6 ₹ 1,500	-41.25 -10312.50	-	8 2,000	0 0	0 0
5 Jan	316.30	- ₹ NaN	- NaN	-	0 0	0 0	0 0
2 Jan	332.50	- ₹ NaN	- NaN	-	0 0	0 0	0 0
31 Dec	334.70	- ₹ NaN	- NaN	-	0 0	0 0	0 0
30 Dec	362.00	6 ₹ 1,500	-41.25 -10312.50	-	8 2,000	0 0	0 0
29 Dec	357.20	- ₹ NaN	- NaN	-	0 0	0 0	0 0
26 Dec	394.40	6 ₹ 1,500	- NaN	-	0 0	0 0	0 0
24 Dec	381.50	- ₹ NaN	- NaN	-	0 0	0 0	0 0
23 Dec	382.20	- ₹ NaN	- NaN	-	0 0	0 0	0 0
22 Dec	350.40	- ₹ NaN	- NaN	-	0 0	0 0	0 0
19 Dec	356.40	- ₹ NaN	- NaN	-	0 0	0 0	0 0
18 Dec	354.10	- ₹ NaN	- NaN	-	0 0	0 0	0 0
17 Dec	362.50	- ₹ NaN	- NaN	-	0 0	0 0	0 0
16 Dec	355.00	- ₹ NaN	- NaN	-	0 0	0 0	0 0
15 Dec	370.70	6 ₹ 1,500	-41.25 -10312.50	-	8 2,000	0 0	0 0
12 Dec	376.50	6 ₹ 1,500	-41.25 -10312.50	-	8 2,000	0 0	0 0
11 Dec	381.40	6 ₹ 1,500	- NaN	-	0 0	0 0	0 0
10 Dec	417.40	6 ₹ 1,500	-41.25 -10312.50	-	8 2,000	0 0	0 0
9 Dec	420.00	6 ₹ 1,500	-41.25 -10312.50	-	8 2,000	0 0	0 0
8 Dec	446.00	- ₹ NaN	- NaN	-	0 0	0 0	0 0
5 Dec	486.00	- ₹ NaN	- NaN	-	0 0	0 0	0 0

4 Dec	451.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Natural Gas Mini - strike price 355 expiring on 20FEB2026

Delta for 355 CE is 0.66

Historical price for 355 CE is as follows

On 30 Jan NATGASMINI was trading at 383.20. The strike last trading price was 54, which was -5.75 lower than the previous day. The implied volatity was 108.09, the open interest changed by -2246 which decreased total open position to 445

On 29 Jan NATGASMINI was trading at 351.40. The strike last trading price was 36.3, which was -0.8 lower than the previous day. The implied volatity was 109.82, the open interest changed by 1643 which increased total open position to 2691

On 28 Jan NATGASMINI was trading at 344.00. The strike last trading price was 32.65, which was 0.3 higher than the previous day. The implied volatity was 108.08, the open interest changed by 357 which increased total open position to 1360

On 27 Jan NATGASMINI was trading at 600.00. The strike last trading price was 39.9, which was 0.3 higher than the previous day. The implied volatity was 114.15, the open interest changed by 672 which increased total open position to 1003

On 23 Jan NATGASMINI was trading at 487.50. The strike last trading price was 26, which was 0.65 higher than the previous day. The implied volatity was 96.68, the open interest changed by 249 which increased total open position to 432

On 22 Jan NATGASMINI was trading at 454.00. The strike last trading price was 26.75, which was -2.55 lower than the previous day. The implied volatity was 109.07, the open interest changed by 3 which increased total open position to 130

On 21 Jan NATGASMINI was trading at 437.50. The strike last trading price was 20.1, which was -4.05 lower than the previous day. The implied volatity was 88.8, the open interest changed by 3 which increased total open position to 23

On 20 Jan NATGASMINI was trading at 350.70. The strike last trading price was 8.5, which was -0.3 lower than the previous day. The implied volatity was 80.53, the open interest changed by 0 which decreased total open position to 0

On 19 Jan NATGASMINI was trading at 329.90. The strike last trading price was 2.6, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 16 Jan NATGASMINI was trading at 281.10. The strike last trading price was 2.6, which was 2.25 higher than the previous day. The implied volatity was 51.36, the open interest changed by 0 which decreased total open position to 0

On 15 Jan NATGASMINI was trading at 284.20. The strike last trading price was 6, which was -41.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Jan NATGASMINI was trading at 280.50. The strike last trading price was 6, which was -41.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Jan NATGASMINI was trading at 305.80. The strike last trading price was 6, which was -41.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Jan NATGASMINI was trading at 305.20. The strike last trading price was 6, which was -41.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 9 Jan NATGASMINI was trading at 292.20. The strike last trading price was 6, which was -41.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Jan NATGASMINI was trading at 306.50. The strike last trading price was 6, which was -41.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Jan NATGASMINI was trading at 319.60. 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 6 Jan NATGASMINI was trading at 306.10. The strike last trading price was 6, which was -41.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 5 Jan NATGASMINI was trading at 316.30. 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 2 Jan NATGASMINI was trading at 332.50. 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 31 Dec NATGASMINI was trading at 334.70. 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 30 Dec NATGASMINI was trading at 362.00. The strike last trading price was 6, which was -41.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 29 Dec NATGASMINI was trading at 357.20. 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 Dec NATGASMINI was trading at 394.40. The strike last trading price was 6, 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 24 Dec NATGASMINI was trading at 381.50. 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 23 Dec NATGASMINI was trading at 382.20. 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 22 Dec NATGASMINI was trading at 350.40. 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 Dec NATGASMINI was trading at 356.40. 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 18 Dec NATGASMINI was trading at 354.10. 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 17 Dec NATGASMINI was trading at 362.50. 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 16 Dec NATGASMINI was trading at 355.00. 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 Dec NATGASMINI was trading at 370.70. The strike last trading price was 6, which was -41.25 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 6, which was -41.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Dec NATGASMINI was trading at 381.40. The strike last trading price was 6, 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 Dec NATGASMINI was trading at 417.40. The strike last trading price was 6, which was -41.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 9 Dec NATGASMINI was trading at 420.00. The strike last trading price was 6, which was -41.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec NATGASMINI was trading at 446.00. 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 5 Dec NATGASMINI was trading at 486.00. 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 4 Dec NATGASMINI was trading at 451.00. 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

NATGASMINI 20FEB2026 355 PE
Delta: -0.34 Vega: 0.34 Theta: -0.85 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
30 Jan	383.20	25.65 ₹ 6,412.5	-0.05 -12.50	107.64	21,642 54,10,500	430 1,07,500	839 2,09,750
29 Jan	351.40	40 ₹ 10,000	-0.6 -150.00	110.11	16,545 41,36,250	162 40,500	409 1,02,250
28 Jan	344.00	42 ₹ 10,500	-2.1 -525.00	103.31	8,868 22,17,000	91 22,750	361 90,250
27 Jan	600.00	39.5 ₹ 9,875	-2.2 -550.00	104.97	3,168 7,92,000	95 23,750	272 68,000
23 Jan	487.50	51.3 ₹ 12,825	-0.85 -212.50	100.79	292 73,000	28 7,000	51 12,750
22 Jan	454.00	117.95 ₹ 29,487.5	2.3 575.00	-	3 750	0 0	3 750
21 Jan	437.50	117.95 ₹ 29,487.5	2.3 575.00	-	3 750	0 0	3 750
20 Jan	350.70	117.95 ₹ 29,487.5	2.3 575.00	-	3 750	0 0	0 0
19 Jan	329.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Jan	281.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Jan	284.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Jan	280.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Jan	305.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
12 Jan	305.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Jan	292.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Jan	306.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Jan	319.60	- ₹ NaN	- NaN	-	0 0	0 0	0 0
6 Jan	306.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
5 Jan	316.30	- ₹ NaN	- NaN	-	0 0	0 0	0 0
2 Jan	332.50	- ₹ NaN	- NaN	-	0 0	0 0	0 0
31 Dec	334.70	- ₹ NaN	- NaN	-	0 0	0 0	0 0
30 Dec	362.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
29 Dec	357.20	- ₹ NaN	- NaN	-	0 0	0 0	0 0
26 Dec	394.40	0 ₹ 0	- NaN	-	0 0	0 0	0 0
24 Dec	381.50	- ₹ NaN	- NaN	-	0 0	0 0	0 0
23 Dec	382.20	- ₹ NaN	- NaN	-	0 0	0 0	0 0
22 Dec	350.40	- ₹ NaN	- NaN	-	0 0	0 0	0 0
19 Dec	356.40	- ₹ NaN	- NaN	-	0 0	0 0	0 0
18 Dec	354.10	- ₹ NaN	- NaN	-	0 0	0 0	0 0
17 Dec	362.50	- ₹ NaN	- NaN	-	0 0	0 0	0 0
16 Dec	355.00	- ₹ NaN	- NaN	-	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
11 Dec	381.40	0 ₹ 0	- NaN	-	0 0	0 0	0 0
10 Dec	417.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Dec	420.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Dec	446.00	- ₹ NaN	- NaN	-	0 0	0 0	0 0
5 Dec	486.00	- ₹ NaN	- NaN	-	0 0	0 0	0 0
4 Dec	451.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Natural Gas Mini - strike price 355 expiring on 20FEB2026

Delta for 355 PE is -0.34

Historical price for 355 PE is as follows

On 30 Jan NATGASMINI was trading at 383.20. The strike last trading price was 25.65, which was -0.05 lower than the previous day. The implied volatity was 107.64, the open interest changed by 430 which increased total open position to 839

On 29 Jan NATGASMINI was trading at 351.40. The strike last trading price was 40, which was -0.6 lower than the previous day. The implied volatity was 110.11, the open interest changed by 162 which increased total open position to 409

On 28 Jan NATGASMINI was trading at 344.00. The strike last trading price was 42, which was -2.1 lower than the previous day. The implied volatity was 103.31, the open interest changed by 91 which increased total open position to 361

On 27 Jan NATGASMINI was trading at 600.00. The strike last trading price was 39.5, which was -2.2 lower than the previous day. The implied volatity was 104.97, the open interest changed by 95 which increased total open position to 272

On 23 Jan NATGASMINI was trading at 487.50. The strike last trading price was 51.3, which was -0.85 lower than the previous day. The implied volatity was 100.79, the open interest changed by 28 which increased total open position to 51

On 22 Jan NATGASMINI was trading at 454.00. The strike last trading price was 117.95, which was 2.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 21 Jan NATGASMINI was trading at 437.50. The strike last trading price was 117.95, which was 2.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 20 Jan NATGASMINI was trading at 350.70. The strike last trading price was 117.95, which was 2.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 19 Jan NATGASMINI was trading at 329.90. 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 16 Jan NATGASMINI was trading at 281.10. 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 15 Jan NATGASMINI was trading at 284.20. 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 14 Jan NATGASMINI was trading at 280.50. 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 13 Jan NATGASMINI was trading at 305.80. 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 12 Jan NATGASMINI was trading at 305.20. 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 9 Jan NATGASMINI was trading at 292.20. 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 8 Jan NATGASMINI was trading at 306.50. 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 6 Jan NATGASMINI was trading at 306.10. 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 30 Dec NATGASMINI was trading at 362.00. 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 26 Dec NATGASMINI was trading at 394.40. The strike last trading price was 0, 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 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

On 11 Dec NATGASMINI was trading at 381.40. The strike last trading price was 0, 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 Dec NATGASMINI was trading at 417.40. 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 Dec NATGASMINI was trading at 420.00. 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

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