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 310 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	376.50	58 ₹ 14,500	10.1 2525.00	-	12 3,000	2 500	0 0
11 Dec	381.40	58 ₹ 14,500	10.1 2525.00	-	12 3,000	2 500	0 0
10 Dec	417.40	58 ₹ 14,500	10.1 2525.00	-	12 3,000	2 500	0 0
9 Dec	420.00	58 ₹ 14,500	10.1 2525.00	-	12 3,000	2 500	0 0
8 Dec	446.00	58 ₹ 14,500	10.1 2525.00	-	12 3,000	2 500	0 0
5 Dec	486.00	58 ₹ 14,500	10.1 2525.00	-	12 3,000	2 500	0 0
4 Dec	451.00	58 ₹ 14,500	10.1 2525.00	-	12 3,000	2 500	0 0
3 Dec	449.70	58 ₹ 14,500	10.1 2525.00	-	12 3,000	2 500	0 0
2 Dec	437.50	58 ₹ 14,500	10.1 2525.00	-	12 3,000	2 500	0 0
1 Dec	436.80	58 ₹ 14,500	10.1 2525.00	-	12 3,000	2 500	0 0
28 Nov	426.30	58 ₹ 14,500	10.1 2525.00	-	12 3,000	2 500	0 0
27 Nov	413.20	58 ₹ 14,500	10.1 2525.00	-	12 3,000	2 500	0 0
26 Nov	408.30	58 ₹ 14,500	10.1 2525.00	-	12 3,000	2 500	0 0
25 Nov	398.00	58 ₹ 14,500	10.1 2525.00	-	12 3,000	2 500	0 0
24 Nov	403.40	58 ₹ 14,500	10.1 2525.00	-	12 3,000	2 500	0 0
21 Nov	414.10	58 ₹ 14,500	10.1 2525.00	-	12 3,000	2 500	0 0
20 Nov	402.80	58 ₹ 14,500	10.1 2525.00	-	12 3,000	2 500	0 0
19 Nov	404.30	58 ₹ 14,500	10.1 2525.00	-	12 3,000	2 500	0 0
11 Nov	399.40	58 ₹ 14,500	10.1 2525.00	-	12 3,000	2 500	0 0
10 Nov	381.30	58 ₹ 14,500	10.1 2525.00	-	12 3,000	2 500	0 0

7 Nov	386.70	58 ₹ 14,500	10.1 2525.00	-	12 3,000	2 500	0 0
3 Nov	378.80	58 ₹ 14,500	10.1 2525.00	-	12 3,000	2 500	0 0
31 Oct	365.20	58 ₹ 14,500	10.1 2525.00	-	12 3,000	2 500	0 0
16 Oct	259.50	58 ₹ 14,500	14.2 3550.00	60.46	12 3,000	2 500	2 500
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 310 expiring on 23DEC2025

Delta for 310 CE is -

Historical price for 310 CE is as follows

On 12 Dec NATGASMINI was trading at 376.50. The strike last trading price was 58, which was 10.1 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 11 Dec NATGASMINI was trading at 381.40. The strike last trading price was 58, which was 10.1 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 10 Dec NATGASMINI was trading at 417.40. The strike last trading price was 58, which was 10.1 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 9 Dec NATGASMINI was trading at 420.00. The strike last trading price was 58, which was 10.1 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 8 Dec NATGASMINI was trading at 446.00. The strike last trading price was 58, which was 10.1 higher 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 58, which was 10.1 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 4 Dec NATGASMINI was trading at 451.00. The strike last trading price was 58, which was 10.1 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 3 Dec NATGASMINI was trading at 449.70. The strike last trading price was 58, which was 10.1 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 2 Dec NATGASMINI was trading at 437.50. The strike last trading price was 58, which was 10.1 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 1 Dec NATGASMINI was trading at 436.80. The strike last trading price was 58, which was 10.1 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 28 Nov NATGASMINI was trading at 426.30. The strike last trading price was 58, which was 10.1 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 27 Nov NATGASMINI was trading at 413.20. The strike last trading price was 58, which was 10.1 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 26 Nov NATGASMINI was trading at 408.30. The strike last trading price was 58, which was 10.1 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 25 Nov NATGASMINI was trading at 398.00. The strike last trading price was 58, which was 10.1 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 24 Nov NATGASMINI was trading at 403.40. The strike last trading price was 58, which was 10.1 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 21 Nov NATGASMINI was trading at 414.10. The strike last trading price was 58, which was 10.1 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 20 Nov NATGASMINI was trading at 402.80. The strike last trading price was 58, which was 10.1 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 19 Nov NATGASMINI was trading at 404.30. The strike last trading price was 58, which was 10.1 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 11 Nov NATGASMINI was trading at 399.40. The strike last trading price was 58, which was 10.1 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 10 Nov NATGASMINI was trading at 381.30. The strike last trading price was 58, which was 10.1 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 7 Nov NATGASMINI was trading at 386.70. The strike last trading price was 58, which was 10.1 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 3 Nov NATGASMINI was trading at 378.80. The strike last trading price was 58, which was 10.1 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 31 Oct NATGASMINI was trading at 365.20. The strike last trading price was 58, which was 10.1 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 16 Oct NATGASMINI was trading at 259.50. The strike last trading price was 58, which was 14.2 higher than the previous day. The implied volatity was 60.46, the open interest changed by 2 which increased total open position to 2

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 310 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	376.50	1.3 ₹ 325	0 0.00	-	975 2,43,750	262 65,500	262 65,500
11 Dec	381.40	0.05 ₹ 12.5	0 0.00	44.69	1 250	2 500	0 0
10 Dec	417.40	1.3 ₹ 325	0.5 125.00	-	2 500	2 500	0 0
9 Dec	420.00	1.3 ₹ 325	0.5 125.00	-	2 500	2 500	0 0
8 Dec	446.00	1.3 ₹ 325	0.5 125.00	-	2 500	2 500	0 0
5 Dec	486.00	1.3 ₹ 325	0.5 125.00	-	2 500	2 500	0 0
4 Dec	451.00	1.3 ₹ 325	0.5 125.00	-	2 500	2 500	0 0
3 Dec	449.70	1.3 ₹ 325	0.5 125.00	-	2 500	2 500	0 0
2 Dec	437.50	1.3 ₹ 325	0.5 125.00	-	2 500	2 500	0 0
1 Dec	436.80	1.3 ₹ 325	0.5 125.00	-	2 500	2 500	23 5,750
28 Nov	426.30	0.85 ₹ 212.5	-0.15 -37.50	-	3 750	-2 -500	21 5,250
27 Nov	413.20	0.6 ₹ 150	0.55 137.50	56.46	72 18,000	23 5,750	23 5,750
26 Nov	408.30	1.3 ₹ 325	-0.05 -12.50	-	1 250	-2 -500	0 0
25 Nov	398.00	1.3 ₹ 325	-0.05 -12.50	56.40	1 250	-2 -500	0 0
24 Nov	403.40	1.3 ₹ 325	-0.2 -50.00	-	2 500	-2 -500	1 250
21 Nov	414.10	1.45 ₹ 362.5	-0.25 -62.50	-	3 750	2 500	3 750
20 Nov	402.80	1.3 ₹ 325	1.25 312.50	60.52	2 500	1 250	1 250
19 Nov	404.30	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
10 Nov	381.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Nov	386.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Nov	378.80	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
16 Oct	259.50	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 310 expiring on 23DEC2025

Delta for 310 PE is -

Historical price for 310 PE is as follows

On 12 Dec NATGASMINI was trading at 376.50. The strike last trading price was 1.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 262 which increased total open position to 262

On 11 Dec NATGASMINI was trading at 381.40. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 44.69, the open interest changed by 2 which increased total open position to 0

On 10 Dec NATGASMINI was trading at 417.40. The strike last trading price was 1.3, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 9 Dec NATGASMINI was trading at 420.00. The strike last trading price was 1.3, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 8 Dec NATGASMINI was trading at 446.00. The strike last trading price was 1.3, which was 0.5 higher 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 1.3, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 4 Dec NATGASMINI was trading at 451.00. The strike last trading price was 1.3, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 3 Dec NATGASMINI was trading at 449.70. The strike last trading price was 1.3, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 2 Dec NATGASMINI was trading at 437.50. The strike last trading price was 1.3, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 1 Dec NATGASMINI was trading at 436.80. The strike last trading price was 1.3, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 23

On 28 Nov NATGASMINI was trading at 426.30. 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 -2 which decreased total open position to 21

On 27 Nov NATGASMINI was trading at 413.20. The strike last trading price was 0.6, which was 0.55 higher than the previous day. The implied volatity was 56.46, the open interest changed by 23 which increased total open position to 23

On 26 Nov NATGASMINI was trading at 408.30. The strike last trading price was 1.3, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 25 Nov NATGASMINI was trading at 398.00. The strike last trading price was 1.3, which was -0.05 lower than the previous day. The implied volatity was 56.40, the open interest changed by -2 which decreased total open position to 0

On 24 Nov NATGASMINI was trading at 403.40. The strike last trading price was 1.3, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 1

On 21 Nov NATGASMINI was trading at 414.10. The strike last trading price was 1.45, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 3

On 20 Nov NATGASMINI was trading at 402.80. The strike last trading price was 1.3, which was 1.25 higher than the previous day. The implied volatity was 60.52, the open interest changed by 1 which increased total open position to 1

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

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 10 Nov NATGASMINI was trading at 381.30. 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 7 Nov NATGASMINI was trading at 386.70. 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 3 Nov NATGASMINI was trading at 378.80. 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 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 16 Oct NATGASMINI was trading at 259.50. 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

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