NATGASMINI

Natural Gas Mini

376.5 -4.80 (-1.26%)

L: 369.1 H: 386.3

Back to Option Chain

Historical option data for NATGASMINI
12 Dec 2025 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 23-DEC-2025 280 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	376.50	105 ₹ 26,250	0 0.00	-	1 250	1 250	0 0
11 Dec	381.40	150 ₹ 37,500	0 0.00	-	1 250	1 250	0 0
10 Dec	417.40	150 ₹ 37,500	0 0.00	-	1 250	1 250	1 250
9 Dec	420.00	65 ₹ 16,250	0 0.00	-	1 250	1 250	0 0
8 Dec	446.00	65 ₹ 16,250	0 0.00	-	1 250	1 250	0 0
5 Dec	486.00	65 ₹ 16,250	0 0.00	-	1 250	1 250	0 0
4 Dec	451.00	65 ₹ 16,250	0 0.00	-	1 250	1 250	0 0

3 Dec	449.70	65 ₹ 16,250	0 0.00	-	1 250	1 250	0 0
2 Dec	437.50	65 ₹ 16,250	0 0.00	-	1 250	1 250	0 0
1 Dec	436.80	65 ₹ 16,250	0 0.00	-	1 250	1 250	0 0
28 Nov	426.30	65 ₹ 16,250	0 0.00	-	1 250	1 250	0 0
27 Nov	413.20	65 ₹ 16,250	0 0.00	-	1 250	1 250	0 0
25 Nov	398.00	65 ₹ 16,250	0 0.00	-	1 250	1 250	0 0
24 Nov	403.40	65 ₹ 16,250	0 0.00	-	1 250	1 250	0 0
21 Nov	414.10	65 ₹ 16,250	0 0.00	-	1 250	1 250	0 0
11 Nov	399.40	52 ₹ 13,000	-70.05 -17512.50	-	2 500	1 250	1 250
31 Oct	365.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
22 Oct	307.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Oct	300.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Natural Gas Mini - strike price 280 expiring on 23DEC2025

Delta for 280 CE is -

Historical price for 280 CE is as follows

On 12 Dec NATGASMINI was trading at 376.50. The strike last trading price was 105, 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 11 Dec NATGASMINI was trading at 381.40. The strike last trading price was 150, 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 10 Dec NATGASMINI was trading at 417.40. The strike last trading price was 150, 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 9 Dec NATGASMINI was trading at 420.00. The strike last trading price was 65, 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 8 Dec NATGASMINI was trading at 446.00. The strike last trading price was 65, 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 5 Dec NATGASMINI was trading at 486.00. The strike last trading price was 65, 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 4 Dec NATGASMINI was trading at 451.00. The strike last trading price was 65, 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 3 Dec NATGASMINI was trading at 449.70. The strike last trading price was 65, 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 2 Dec NATGASMINI was trading at 437.50. The strike last trading price was 65, 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 1 Dec NATGASMINI was trading at 436.80. The strike last trading price was 65, 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 28 Nov NATGASMINI was trading at 426.30. The strike last trading price was 65, 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 27 Nov NATGASMINI was trading at 413.20. The strike last trading price was 65, 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 25 Nov NATGASMINI was trading at 398.00. The strike last trading price was 65, 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 24 Nov NATGASMINI was trading at 403.40. The strike last trading price was 65, 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 21 Nov NATGASMINI was trading at 414.10. The strike last trading price was 65, 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 11 Nov NATGASMINI was trading at 399.40. The strike last trading price was 52, which was -70.05 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 31 Oct NATGASMINI was trading at 365.20. 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 22 Oct NATGASMINI was trading at 307.00. 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 21 Oct NATGASMINI was trading at 300.90. 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

NATGASMINI 23DEC2025 280 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	376.50	0.7 ₹ 175	0.05 12.50	-	537 1,34,250	-19 -4,750	272 68,000
11 Dec	381.40	1.45 ₹ 362.5	1.15 287.50	-	3,588 8,97,000	85 21,250	291 72,750
10 Dec	417.40	0.35 ₹ 87.5	0.15 37.50	-	4,066 10,16,500	16 4,000	206 51,500
9 Dec	420.00	0.2 ₹ 50	-0.05 -12.50	-	112 28,000	0 0	190 47,500
8 Dec	446.00	0.15 ₹ 37.5	-0.15 -37.50	-	732 1,83,000	-695 -1,73,750	190 47,500
5 Dec	486.00	0.3 ₹ 75	-0.05 -12.50	-	1,152 2,88,000	467 1,16,750	885 2,21,250
4 Dec	451.00	0.35 ₹ 87.5	0 0.00	-	1,229 3,07,250	247 61,750	418 1,04,500
3 Dec	449.70	0.3 ₹ 75	-0.15 -37.50	-	62 15,500	16 4,000	171 42,750
2 Dec	437.50	0.3 ₹ 75	-0.2 -50.00	-	107 26,750	2 500	155 38,750
1 Dec	436.80	0.45 ₹ 112.5	-0.25 -62.50	-	139 34,750	28 7,000	153 38,250
28 Nov	426.30	0.65 ₹ 162.5	0.1 25.00	-	6,573 16,43,250	51 12,750	125 31,250
27 Nov	413.20	0.55 ₹ 137.5	0.5 125.00	-	4,425 11,06,250	74 18,500	74 18,500
25 Nov	398.00	0.55 ₹ 137.5	-0.05 -12.50	-	1 250	-1 -250	8 2,000
24 Nov	403.40	0.5 ₹ 125	-0.2 -50.00	-	2 500	0 0	9 2,250
21 Nov	414.10	0.7 ₹ 175	0.65 162.50	-	11 2,750	9 2,250	9 2,250
11 Nov	399.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
31 Oct	365.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
22 Oct	307.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Oct	300.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Natural Gas Mini - strike price 280 expiring on 23DEC2025

Delta for 280 PE is -

Historical price for 280 PE is as follows

On 12 Dec NATGASMINI was trading at 376.50. The strike last trading price was 0.7, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -19 which decreased total open position to 272

On 11 Dec NATGASMINI was trading at 381.40. The strike last trading price was 1.45, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 85 which increased total open position to 291

On 10 Dec NATGASMINI was trading at 417.40. The strike last trading price was 0.35, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 206

On 9 Dec NATGASMINI was trading at 420.00. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 190

On 8 Dec NATGASMINI was trading at 446.00. The strike last trading price was 0.15, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -695 which decreased total open position to 190

On 5 Dec NATGASMINI was trading at 486.00. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 467 which increased total open position to 885

On 4 Dec NATGASMINI was trading at 451.00. The strike last trading price was 0.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 247 which increased total open position to 418

On 3 Dec NATGASMINI was trading at 449.70. The strike last trading price was 0.3, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 171

On 2 Dec NATGASMINI was trading at 437.50. The strike last trading price was 0.3, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 155

On 1 Dec NATGASMINI was trading at 436.80. The strike last trading price was 0.45, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 28 which increased total open position to 153

On 28 Nov NATGASMINI was trading at 426.30. The strike last trading price was 0.65, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 51 which increased total open position to 125

On 27 Nov NATGASMINI was trading at 413.20. The strike last trading price was 0.55, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 74 which increased total open position to 74

On 25 Nov NATGASMINI was trading at 398.00. The strike last trading price was 0.55, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 8

On 24 Nov NATGASMINI was trading at 403.40. The strike last trading price was 0.5, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 21 Nov NATGASMINI was trading at 414.10. The strike last trading price was 0.7, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 9

On 11 Nov NATGASMINI was trading at 399.40. 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

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

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

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD