NATGASMINI

Natural Gas Mini

362.5 +6.60 (1.85%)

L: 354.8 H: 366.4

Back to Option Chain

Historical option data for NATGASMINI
17 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 320 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	362.50	51.4 ₹ 12,850	2 500.00	-	6 1,500	0 0	0 0
16 Dec	355.00	51.4 ₹ 12,850	2 500.00	-	6 1,500	0 0	0 0
15 Dec	370.70	51.4 ₹ 12,850	2 500.00	60.59	6 1,500	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	0 0.00	-	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	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
5 Dec	486.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
4 Dec	451.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Dec	449.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
2 Dec	437.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
1 Dec	436.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
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
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

For Natural Gas Mini - strike price 320 expiring on 23DEC2025

Delta for 320 CE is -

Historical price for 320 CE is as follows

On 17 Dec NATGASMINI was trading at 362.50. The strike last trading price was 51.4, which was 2 higher 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 51.4, which was 2 higher 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 51.4, which was 2 higher than the previous day. The implied volatity was 60.59, 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 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 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

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

On 3 Dec NATGASMINI was trading at 449.70. 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 2 Dec NATGASMINI was trading at 437.50. 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 1 Dec NATGASMINI was trading at 436.80. 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 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

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

NATGASMINI 23DEC2025 320 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	362.50	1.05 ₹ 262.5	0.05 12.50	-	5,750 14,37,500	11 2,750	657 1,64,250
16 Dec	355.00	2.1 ₹ 525	-0.1 -25.00	66.26	6,859 17,14,750	46 11,500	646 1,61,500
15 Dec	370.70	1.45 ₹ 362.5	-0.1 -25.00	71.54	3,969 9,92,250	236 59,000	600 1,50,000
12 Dec	376.50	1.55 ₹ 387.5	-0.2 -50.00	-	3,993 9,98,250	338 84,500	364 91,000
11 Dec	381.40	1.75 ₹ 437.5	-0.3 -75.00	69.99	76 19,000	9 2,250	26 6,500
10 Dec	417.40	0.95 ₹ 237.5	0.75 187.50	-	1 250	-1 -250	17 4,250
9 Dec	420.00	0.2 ₹ 50	0.15 37.50	-	1 250	18 4,500	18 4,500
8 Dec	446.00	0.25 ₹ 62.5	0.2 50.00	-	3 750	19 4,750	0 0
5 Dec	486.00	0.25 ₹ 62.5	0.2 50.00	-	3 750	19 4,750	19 4,750
4 Dec	451.00	0.6 ₹ 150	-0.25 -62.50	-	8 2,000	4 1,000	0 0
3 Dec	449.70	0.6 ₹ 150	-0.25 -62.50	-	8 2,000	4 1,000	0 0
2 Dec	437.50	0.6 ₹ 150	-0.25 -62.50	-	8 2,000	4 1,000	20 5,000
1 Dec	436.80	1.3 ₹ 325	0 0.00	-	15 3,750	7 1,750	16 4,000
28 Nov	426.30	1.65 ₹ 412.5	1.55 387.50	-	24 6,000	9 2,250	9 2,250
27 Nov	413.20	2 ₹ 500	1.9 475.00	-	6 1,500	5 1,250	0 0
26 Nov	408.30	2 ₹ 500	1.9 475.00	-	6 1,500	5 1,250	0 0
25 Nov	398.00	2 ₹ 500	1.9 475.00	-	6 1,500	5 1,250	0 0
24 Nov	403.40	2 ₹ 500	1.9 475.00	-	6 1,500	5 1,250	0 0
21 Nov	414.10	2 ₹ 500	1.9 475.00	-	6 1,500	5 1,250	5 1,250
20 Nov	402.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
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

For Natural Gas Mini - strike price 320 expiring on 23DEC2025

Delta for 320 PE is -

Historical price for 320 PE is as follows

On 17 Dec NATGASMINI was trading at 362.50. The strike last trading price was 1.05, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 657

On 16 Dec NATGASMINI was trading at 355.00. The strike last trading price was 2.1, which was -0.1 lower than the previous day. The implied volatity was 66.26, the open interest changed by 46 which increased total open position to 646

On 15 Dec NATGASMINI was trading at 370.70. The strike last trading price was 1.45, which was -0.1 lower than the previous day. The implied volatity was 71.54, the open interest changed by 236 which increased total open position to 600

On 12 Dec NATGASMINI was trading at 376.50. The strike last trading price was 1.55, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 338 which increased total open position to 364

On 11 Dec NATGASMINI was trading at 381.40. The strike last trading price was 1.75, which was -0.3 lower than the previous day. The implied volatity was 69.99, the open interest changed by 9 which increased total open position to 26

On 10 Dec NATGASMINI was trading at 417.40. The strike last trading price was 0.95, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 17

On 9 Dec NATGASMINI was trading at 420.00. The strike last trading price was 0.2, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 18

On 8 Dec NATGASMINI was trading at 446.00. The strike last trading price was 0.25, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 0

On 5 Dec NATGASMINI was trading at 486.00. The strike last trading price was 0.25, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 19

On 4 Dec NATGASMINI was trading at 451.00. 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 4 which increased total open position to 0

On 3 Dec NATGASMINI was trading at 449.70. 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 4 which increased total open position to 0

On 2 Dec NATGASMINI was trading at 437.50. 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 4 which increased total open position to 20

On 1 Dec NATGASMINI was trading at 436.80. 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 7 which increased total open position to 16

On 28 Nov NATGASMINI was trading at 426.30. The strike last trading price was 1.65, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 9

On 27 Nov NATGASMINI was trading at 413.20. The strike last trading price was 2, which was 1.9 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 26 Nov NATGASMINI was trading at 408.30. The strike last trading price was 2, which was 1.9 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 25 Nov NATGASMINI was trading at 398.00. The strike last trading price was 2, which was 1.9 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 24 Nov NATGASMINI was trading at 403.40. The strike last trading price was 2, which was 1.9 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 21 Nov NATGASMINI was trading at 414.10. The strike last trading price was 2, which was 1.9 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 5

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