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 295 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	376.50	45.1 ₹ 11,275	0 0.00	-	1 250	1 250	0 0
11 Dec	381.40	45.1 ₹ 11,275	0 0.00	-	1 250	1 250	0 0
10 Dec	417.40	45.1 ₹ 11,275	0 0.00	-	1 250	1 250	0 0
9 Dec	420.00	45.1 ₹ 11,275	0 0.00	-	1 250	1 250	0 0
8 Dec	446.00	45.1 ₹ 11,275	0 0.00	-	1 250	1 250	0 0
5 Dec	486.00	45.1 ₹ 11,275	0 0.00	-	1 250	1 250	0 0
4 Dec	451.00	45.1 ₹ 11,275	0 0.00	-	1 250	1 250	0 0
3 Dec	449.70	45.1 ₹ 11,275	0 0.00	-	1 250	1 250	0 0
2 Dec	437.50	45.1 ₹ 11,275	0 0.00	-	1 250	1 250	0 0
1 Dec	436.80	45.1 ₹ 11,275	0 0.00	-	1 250	1 250	0 0
28 Nov	426.30	45.1 ₹ 11,275	-72.5 -18125.00	-	1 250	1 250	0 0
27 Nov	413.20	124.2 ₹ 31,050	0 0.00	-	1 250	1 250	0 0
26 Nov	408.30	124.2 ₹ 31,050	19.75 4937.50	-	1 250	1 250	1 250
25 Nov	398.00	201 ₹ 50,250	0 0.00	-	1 250	0 0	0 0
24 Nov	403.40	201 ₹ 50,250	0 0.00	-	1 250	0 0	0 0
21 Nov	414.10	201 ₹ 50,250	149 37250.00	-	1 250	0 0	1 250
20 Nov	402.80	52 ₹ 13,000	-73.7 -18425.00	-	1 250	1 250	1 250
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
14 Oct	269.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	277.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	275.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	291.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	296.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	307.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	299.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	298.60	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0
1 Oct	309.00	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0
30 Sept	295.70	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Natural Gas Mini - strike price 295 expiring on 23DEC2025

Delta for 295 CE is -

Historical price for 295 CE is as follows

On 12 Dec NATGASMINI was trading at 376.50. The strike last trading price was 45.1, 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 11 Dec NATGASMINI was trading at 381.40. The strike last trading price was 45.1, 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 10 Dec NATGASMINI was trading at 417.40. The strike last trading price was 45.1, 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 9 Dec NATGASMINI was trading at 420.00. The strike last trading price was 45.1, 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 8 Dec NATGASMINI was trading at 446.00. The strike last trading price was 45.1, 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 5 Dec NATGASMINI was trading at 486.00. The strike last trading price was 45.1, 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 4 Dec NATGASMINI was trading at 451.00. The strike last trading price was 45.1, 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 3 Dec NATGASMINI was trading at 449.70. The strike last trading price was 45.1, 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 2 Dec NATGASMINI was trading at 437.50. The strike last trading price was 45.1, 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 1 Dec NATGASMINI was trading at 436.80. The strike last trading price was 45.1, 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 28 Nov NATGASMINI was trading at 426.30. The strike last trading price was 45.1, which was -72.5 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 124.2, 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 26 Nov NATGASMINI was trading at 408.30. The strike last trading price was 124.2, which was 19.75 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 25 Nov NATGASMINI was trading at 398.00. The strike last trading price was 201, 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 24 Nov NATGASMINI was trading at 403.40. The strike last trading price was 201, 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 Nov NATGASMINI was trading at 414.10. The strike last trading price was 201, which was 149 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 20 Nov NATGASMINI was trading at 402.80. The strike last trading price was 52, which was -73.7 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

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

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

On 14 Oct NATGASMINI was trading at 269.60. 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 Oct NATGASMINI was trading at 277.00. 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 10 Oct NATGASMINI was trading at 275.70. 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 9 Oct NATGASMINI was trading at 291.10. 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 8 Oct NATGASMINI was trading at 296.40. 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 7 Oct NATGASMINI was trading at 307.50. 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 Oct NATGASMINI was trading at 299.90. 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 3 Oct NATGASMINI was trading at 298.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0

On 1 Oct NATGASMINI was trading at 309.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0

On 30 Sept NATGASMINI was trading at 295.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0

NATGASMINI 23DEC2025 295 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	376.50	0.25 ₹ 62.5	-0.05 -12.50	-	40 10,000	-29 -7,250	0 0
11 Dec	381.40	0.3 ₹ 75	0 0.00	-	16 4,000	-29 -7,250	0 0
10 Dec	417.40	0.25 ₹ 62.5	-0.1 -25.00	-	203 50,750	-29 -7,250	94 23,500
9 Dec	420.00	0.25 ₹ 62.5	0 0.00	-	434 1,08,500	-4 -1,000	123 30,750
8 Dec	446.00	0.2 ₹ 50	-0.2 -50.00	-	161 40,250	5 1,250	127 31,750
5 Dec	486.00	0.4 ₹ 100	0 0.00	-	4,005 10,01,250	5 1,250	122 30,500
4 Dec	451.00	0.3 ₹ 75	-0.15 -37.50	-	363 90,750	-113 -28,250	117 29,250
3 Dec	449.70	0.55 ₹ 137.5	0.5 125.00	-	4,324 10,81,000	230 57,500	230 57,500
2 Dec	437.50	0.55 ₹ 137.5	0.5 125.00	-	2,026 5,06,500	25 6,250	0 0
1 Dec	436.80	0.55 ₹ 137.5	0.5 125.00	-	2,026 5,06,500	25 6,250	25 6,250
28 Nov	426.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Nov	413.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
26 Nov	408.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
25 Nov	398.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Nov	403.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
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
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
14 Oct	269.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	277.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	275.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	291.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	296.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	307.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	299.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	298.60	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0
1 Oct	309.00	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0
30 Sept	295.70	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Natural Gas Mini - strike price 295 expiring on 23DEC2025

Delta for 295 PE is -

Historical price for 295 PE is as follows

On 12 Dec NATGASMINI was trading at 376.50. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -29 which decreased total open position to 0

On 11 Dec NATGASMINI was trading at 381.40. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -29 which decreased total open position to 0

On 10 Dec NATGASMINI was trading at 417.40. The strike last trading price was 0.25, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by -29 which decreased total open position to 94

On 9 Dec NATGASMINI was trading at 420.00. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 123

On 8 Dec NATGASMINI was trading at 446.00. The strike last trading price was 0.2, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 127

On 5 Dec NATGASMINI was trading at 486.00. The strike last trading price was 0.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 122

On 4 Dec NATGASMINI was trading at 451.00. 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 -113 which decreased total open position to 117

On 3 Dec NATGASMINI was trading at 449.70. 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 230 which increased total open position to 230

On 2 Dec NATGASMINI was trading at 437.50. 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 25 which increased total open position to 0

On 1 Dec NATGASMINI was trading at 436.80. 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 25 which increased total open position to 25

On 28 Nov NATGASMINI was trading at 426.30. 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

On 27 Nov NATGASMINI was trading at 413.20. 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 26 Nov NATGASMINI was trading at 408.30. 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

On 25 Nov NATGASMINI was trading at 398.00. 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 24 Nov NATGASMINI was trading at 403.40. 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 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

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