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 300 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	376.50	145 ₹ 36,250	0 0.00	-	1 250	1 250	0 0
11 Dec	381.40	145 ₹ 36,250	0 0.00	-	1 250	1 250	0 0
10 Dec	417.40	145 ₹ 36,250	0 0.00	-	1 250	1 250	0 0
9 Dec	420.00	145 ₹ 36,250	0 0.00	-	1 250	1 250	0 0
8 Dec	446.00	145 ₹ 36,250	0 0.00	-	1 250	1 250	0 0
5 Dec	486.00	145 ₹ 36,250	0 0.00	-	1 250	1 250	0 0
4 Dec	451.00	145 ₹ 36,250	0 0.00	-	1 250	1 250	0 0
3 Dec	449.70	145 ₹ 36,250	0 0.00	-	1 250	1 250	0 0
2 Dec	437.50	145 ₹ 36,250	11.8 2950.00	-	1 250	1 250	0 0
1 Dec	436.80	124 ₹ 31,000	0 0.00	-	1 250	1 250	0 0
28 Nov	426.30	124 ₹ 31,000	0 0.00	-	1 250	1 250	0 0
27 Nov	413.20	124 ₹ 31,000	0 0.00	-	1 250	1 250	0 0
26 Nov	408.30	124 ₹ 31,000	0 0.00	-	1 250	1 250	0 0
25 Nov	398.00	124 ₹ 31,000	0 0.00	-	1 250	1 250	0 0
24 Nov	403.40	124 ₹ 31,000	0 0.00	-	1 250	1 250	0 0
21 Nov	414.10	124 ₹ 31,000	0 0.00	-	1 250	1 250	1 250
20 Nov	402.80	124 ₹ 31,000	3.25 812.50	-	1 250	1 250	0 0
19 Nov	404.30	128 ₹ 32,000	11.35 2837.50	-	1 250	1 250	0 0
11 Nov	399.40	113 ₹ 28,250	0 0.00	-	1 250	1 250	0 0
10 Nov	381.30	113 ₹ 28,250	6.65 1662.50	-	1 250	1 250	2 500
7 Nov	386.70	108 ₹ 27,000	7.1 1775.00	61.66	3 750	1 250	1 250
3 Nov	378.80	100 ₹ 25,000	12.95 3237.50	36.73	1 250	1 250	1 250
31 Oct	365.20	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 300 expiring on 23DEC2025

Delta for 300 CE is -

Historical price for 300 CE is as follows

On 12 Dec NATGASMINI was trading at 376.50. The strike last trading price was 145, 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 145, 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 145, 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 145, 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 145, 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 145, 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 145, 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 145, 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 145, which was 11.8 higher 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 124, 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 124, 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 124, 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, 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 124, 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 124, 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 124, 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 20 Nov NATGASMINI was trading at 402.80. The strike last trading price was 124, which was 3.25 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 19 Nov NATGASMINI was trading at 404.30. The strike last trading price was 128, which was 11.35 higher 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 113, 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 Nov NATGASMINI was trading at 381.30. The strike last trading price was 113, which was 6.65 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 2

On 7 Nov NATGASMINI was trading at 386.70. The strike last trading price was 108, which was 7.1 higher than the previous day. The implied volatity was 61.66, the open interest changed by 1 which increased total open position to 1

On 3 Nov NATGASMINI was trading at 378.80. The strike last trading price was 100, which was 12.95 higher than the previous day. The implied volatity was 36.73, 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 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 300 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	376.50	0.95 ₹ 237.5	0 0.00	-	2,256 5,64,000	142 35,500	536 1,34,000
11 Dec	381.40	1 ₹ 250	0.6 150.00	-	3,962 9,90,500	100 25,000	394 98,500
10 Dec	417.40	0.45 ₹ 112.5	0 0.00	-	392 98,000	55 13,750	294 73,500
9 Dec	420.00	0.4 ₹ 100	0 0.00	-	12 3,000	7 1,750	239 59,750
8 Dec	446.00	0.4 ₹ 100	0 0.00	-	122 30,500	-31 -7,750	232 58,000
5 Dec	486.00	0.35 ₹ 87.5	-0.05 -12.50	-	342 85,500	-12 -3,000	263 65,750
4 Dec	451.00	0.4 ₹ 100	-0.05 -12.50	-	251 62,750	44 11,000	275 68,750
3 Dec	449.70	0.45 ₹ 112.5	0 0.00	-	5,073 12,68,250	-830 -2,07,500	231 57,750
2 Dec	437.50	0.4 ₹ 100	-0.2 -50.00	-	7,019 17,54,750	846 2,11,500	1,061 2,65,250
1 Dec	436.80	0.6 ₹ 150	-0.25 -62.50	-	6,624 16,56,000	20 5,000	215 53,750
28 Nov	426.30	0.9 ₹ 225	0.15 37.50	-	100 25,000	-13 -3,250	195 48,750
27 Nov	413.20	0.75 ₹ 187.5	-0.05 -12.50	-	112 28,000	20 5,000	208 52,000
26 Nov	408.30	0.85 ₹ 212.5	-0.25 -62.50	-	209 52,250	42 10,500	188 47,000
25 Nov	398.00	1.1 ₹ 275	0.2 50.00	60.34	209 52,250	40 10,000	150 37,500
24 Nov	403.40	0.85 ₹ 212.5	-0.15 -37.50	-	294 73,500	86 21,500	109 27,250
21 Nov	414.10	0.95 ₹ 237.5	-0.55 -137.50	-	23 5,750	16 4,000	23 5,750
20 Nov	402.80	1.15 ₹ 287.5	-0.7 -175.00	-	2 500	1 250	7 1,750
19 Nov	404.30	1.65 ₹ 412.5	1.6 400.00	-	8 2,000	6 1,500	6 1,500
11 Nov	399.40	3 ₹ 750	-0.6 -150.00	-	1 250	1 250	0 0
10 Nov	381.30	3 ₹ 750	-0.6 -150.00	62.78	1 250	1 250	2 500
7 Nov	386.70	3.1 ₹ 775	-0.35 -87.50	62.17	3 750	1 250	1 250
3 Nov	378.80	3.2 ₹ 800	2.7 675.00	58.25	1 250	1 250	1 250
31 Oct	365.20	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 300 expiring on 23DEC2025

Delta for 300 PE is -

Historical price for 300 PE is as follows

On 12 Dec NATGASMINI was trading at 376.50. The strike last trading price was 0.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 142 which increased total open position to 536

On 11 Dec NATGASMINI was trading at 381.40. The strike last trading price was 1, which was 0.6 higher than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 394

On 10 Dec NATGASMINI was trading at 417.40. The strike last trading price was 0.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 55 which increased total open position to 294

On 9 Dec NATGASMINI was trading at 420.00. 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 7 which increased total open position to 239

On 8 Dec NATGASMINI was trading at 446.00. 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 -31 which decreased total open position to 232

On 5 Dec NATGASMINI was trading at 486.00. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 263

On 4 Dec NATGASMINI was trading at 451.00. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 44 which increased total open position to 275

On 3 Dec NATGASMINI was trading at 449.70. The strike last trading price was 0.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -830 which decreased total open position to 231

On 2 Dec NATGASMINI was trading at 437.50. The strike last trading price was 0.4, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 846 which increased total open position to 1061

On 1 Dec NATGASMINI was trading at 436.80. The strike last trading price was 0.6, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 215

On 28 Nov NATGASMINI was trading at 426.30. The strike last trading price was 0.9, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -13 which decreased total open position to 195

On 27 Nov NATGASMINI was trading at 413.20. The strike last trading price was 0.75, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 208

On 26 Nov NATGASMINI was trading at 408.30. The strike last trading price was 0.85, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 42 which increased total open position to 188

On 25 Nov NATGASMINI was trading at 398.00. The strike last trading price was 1.1, which was 0.2 higher than the previous day. The implied volatity was 60.34, the open interest changed by 40 which increased total open position to 150

On 24 Nov NATGASMINI was trading at 403.40. The strike last trading price was 0.85, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 86 which increased total open position to 109

On 21 Nov NATGASMINI was trading at 414.10. The strike last trading price was 0.95, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 23

On 20 Nov NATGASMINI was trading at 402.80. The strike last trading price was 1.15, which was -0.7 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 7

On 19 Nov NATGASMINI was trading at 404.30. The strike last trading price was 1.65, which was 1.6 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 6

On 11 Nov NATGASMINI was trading at 399.40. The strike last trading price was 3, which was -0.6 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 10 Nov NATGASMINI was trading at 381.30. The strike last trading price was 3, which was -0.6 lower than the previous day. The implied volatity was 62.78, the open interest changed by 1 which increased total open position to 2

On 7 Nov NATGASMINI was trading at 386.70. The strike last trading price was 3.1, which was -0.35 lower than the previous day. The implied volatity was 62.17, the open interest changed by 1 which increased total open position to 1

On 3 Nov NATGASMINI was trading at 378.80. The strike last trading price was 3.2, which was 2.7 higher than the previous day. The implied volatity was 58.25, 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

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