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 330 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	376.50	21 ₹ 5,250	-69 -17250.00	-	4 1,000	2 500	0 0
11 Dec	381.40	21 ₹ 5,250	-69 -17250.00	-	4 1,000	2 500	0 0
10 Dec	417.40	21 ₹ 5,250	-69 -17250.00	-	4 1,000	2 500	0 0

9 Dec	420.00	21 ₹ 5,250	-69 -17250.00	-	4 1,000	2 500	0 0
8 Dec	446.00	21 ₹ 5,250	-69 -17250.00	-	4 1,000	2 500	0 0
5 Dec	486.00	21 ₹ 5,250	-69 -17250.00	-	4 1,000	2 500	0 0
4 Dec	451.00	21 ₹ 5,250	-69 -17250.00	-	4 1,000	2 500	0 0
3 Dec	449.70	21 ₹ 5,250	-69 -17250.00	-	4 1,000	2 500	0 0
2 Dec	437.50	21 ₹ 5,250	-69 -17250.00	-	4 1,000	2 500	0 0
1 Dec	436.80	21 ₹ 5,250	-69 -17250.00	-	4 1,000	2 500	0 0
28 Nov	426.30	21 ₹ 5,250	-69 -17250.00	-	4 1,000	2 500	0 0
27 Nov	413.20	21 ₹ 5,250	-69 -17250.00	-	4 1,000	2 500	0 0
26 Nov	408.30	21 ₹ 5,250	-69 -17250.00	-	4 1,000	2 500	0 0
25 Nov	398.00	21 ₹ 5,250	-69 -17250.00	-	4 1,000	2 500	0 0
24 Nov	403.40	21 ₹ 5,250	-69 -17250.00	-	4 1,000	2 500	0 0
21 Nov	414.10	21 ₹ 5,250	-69 -17250.00	-	4 1,000	2 500	0 0
20 Nov	402.80	21 ₹ 5,250	-69 -17250.00	-	4 1,000	2 500	0 0
19 Nov	404.30	21 ₹ 5,250	-69 -17250.00	-	4 1,000	2 500	0 0
18 Nov	382.40	21 ₹ 5,250	-64.05 -16012.50	-	4 1,000	2 500	2 500
11 Nov	399.40	88 ₹ 22,000	0 0.00	-	5 1,250	5 1,250	0 0
10 Nov	381.30	88 ₹ 22,000	6.9 1725.00	84.70	5 1,250	5 1,250	0 0
7 Nov	386.70	16.2 ₹ 4,050	-56 -14000.00	-	10 2,500	5 1,250	5 1,250
3 Nov	378.80	60 ₹ 15,000	0 0.00	-	2 500	0 0	0 0
31 Oct	365.20	60 ₹ 15,000	9.65 2412.50	34.35	2 500	0 0	0 0
30 Oct	348.20	60.95 ₹ 15,237.5	21.2 5300.00	67.35	2 500	0 0	2 500
29 Oct	340.50	62.95 ₹ 15,737.5	21.35 5337.50	79.02	4 1,000	2 500	2 500
16 Oct	259.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Natural Gas Mini - strike price 330 expiring on 23DEC2025

Delta for 330 CE is -

Historical price for 330 CE is as follows

On 12 Dec NATGASMINI was trading at 376.50. The strike last trading price was 21, which was -69 lower 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 21, which was -69 lower 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 21, which was -69 lower 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 21, which was -69 lower 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 21, which was -69 lower 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 21, which was -69 lower 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 21, which was -69 lower 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 21, which was -69 lower 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 21, which was -69 lower 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 21, which was -69 lower 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 21, which was -69 lower 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 21, which was -69 lower 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 21, which was -69 lower 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 21, which was -69 lower 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 21, which was -69 lower 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 21, which was -69 lower 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 21, which was -69 lower 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 21, which was -69 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 18 Nov NATGASMINI was trading at 382.40. The strike last trading price was 21, which was -64.05 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2

On 11 Nov NATGASMINI was trading at 399.40. The strike last trading price was 88, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 10 Nov NATGASMINI was trading at 381.30. The strike last trading price was 88, which was 6.9 higher than the previous day. The implied volatity was 84.70, the open interest changed by 5 which increased total open position to 0

On 7 Nov NATGASMINI was trading at 386.70. The strike last trading price was 16.2, which was -56 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 5

On 3 Nov NATGASMINI was trading at 378.80. The strike last trading price was 60, 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 60, which was 9.65 higher than the previous day. The implied volatity was 34.35, the open interest changed by 0 which decreased total open position to 0

On 30 Oct NATGASMINI was trading at 348.20. The strike last trading price was 60.95, which was 21.2 higher than the previous day. The implied volatity was 67.35, the open interest changed by 0 which decreased total open position to 2

On 29 Oct NATGASMINI was trading at 340.50. The strike last trading price was 62.95, which was 21.35 higher than the previous day. The implied volatity was 79.02, the open interest changed by 2 which increased total open position to 2

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 330 PE
Delta: -0.11 Vega: 0.12 Theta: -0.36 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	376.50	2.4 ₹ 600	-0.2 -50.00	64.51	8,703 21,75,750	108 27,000	565 1,41,250
11 Dec	381.40	2.5 ₹ 625	0.05 12.50	66.70	2,588 6,47,000	86 21,500	457 1,14,250
10 Dec	417.40	0.85 ₹ 212.5	0.2 50.00	-	1,646 4,11,500	131 32,750	371 92,750
9 Dec	420.00	0.65 ₹ 162.5	0.15 37.50	-	578 1,44,500	-176 -44,000	240 60,000
8 Dec	446.00	0.55 ₹ 137.5	0.05 12.50	-	400 1,00,000	-221 -55,250	416 1,04,000
5 Dec	486.00	0.4 ₹ 100	-0.1 -25.00	-	2,155 5,38,750	486 1,21,500	637 1,59,250
4 Dec	451.00	0.6 ₹ 150	0.05 12.50	-	262 65,500	87 21,750	151 37,750
3 Dec	449.70	0.4 ₹ 100	-0.45 -112.50	-	13 3,250	-6 -1,500	64 16,000
2 Dec	437.50	0.8 ₹ 200	-0.45 -112.50	-	15 3,750	-1 -250	70 17,500
1 Dec	436.80	1.25 ₹ 312.5	-0.35 -87.50	-	84 21,000	14 3,500	71 17,750
28 Nov	426.30	0.8 ₹ 200	-1.2 -300.00	54.53	69 17,250	7 1,750	57 14,250
27 Nov	413.20	1.75 ₹ 437.5	-0.35 -87.50	56.87	155 38,750	22 5,500	50 12,500
26 Nov	408.30	2 ₹ 500	-0.75 -187.50	55.34	107 26,750	13 3,250	28 7,000
25 Nov	398.00	1.65 ₹ 412.5	-0.9 -225.00	47.26	53 13,250	5 1,250	15 3,750
24 Nov	403.40	2.35 ₹ 587.5	-0.35 -87.50	59.47	8 2,000	6 1,500	10 2,500
21 Nov	414.10	2.7 ₹ 675	0.25 62.50	63.61	4 1,000	1 250	4 1,000
20 Nov	402.80	1.6 ₹ 400	1.3 325.00	52.37	2 500	3 750	3 750
19 Nov	404.30	4 ₹ 1,000	0.45 112.50	-	2 500	1 250	0 0
18 Nov	382.40	3.1 ₹ 775	2.75 687.50	52.43	1 250	1 250	1 250
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
30 Oct	348.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
29 Oct	340.50	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 330 expiring on 23DEC2025

Delta for 330 PE is -0.11

Historical price for 330 PE is as follows

On 12 Dec NATGASMINI was trading at 376.50. The strike last trading price was 2.4, which was -0.2 lower than the previous day. The implied volatity was 64.51, the open interest changed by 108 which increased total open position to 565

On 11 Dec NATGASMINI was trading at 381.40. The strike last trading price was 2.5, which was 0.05 higher than the previous day. The implied volatity was 66.70, the open interest changed by 86 which increased total open position to 457

On 10 Dec NATGASMINI was trading at 417.40. The strike last trading price was 0.85, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by 131 which increased total open position to 371

On 9 Dec NATGASMINI was trading at 420.00. The strike last trading price was 0.65, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -176 which decreased total open position to 240

On 8 Dec NATGASMINI was trading at 446.00. The strike last trading price was 0.55, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -221 which decreased total open position to 416

On 5 Dec NATGASMINI was trading at 486.00. The strike last trading price was 0.4, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 486 which increased total open position to 637

On 4 Dec NATGASMINI was trading at 451.00. The strike last trading price was 0.6, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 87 which increased total open position to 151

On 3 Dec NATGASMINI was trading at 449.70. The strike last trading price was 0.4, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 64

On 2 Dec NATGASMINI was trading at 437.50. The strike last trading price was 0.8, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 70

On 1 Dec NATGASMINI was trading at 436.80. The strike last trading price was 1.25, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 71

On 28 Nov NATGASMINI was trading at 426.30. The strike last trading price was 0.8, which was -1.2 lower than the previous day. The implied volatity was 54.53, the open interest changed by 7 which increased total open position to 57

On 27 Nov NATGASMINI was trading at 413.20. The strike last trading price was 1.75, which was -0.35 lower than the previous day. The implied volatity was 56.87, the open interest changed by 22 which increased total open position to 50

On 26 Nov NATGASMINI was trading at 408.30. The strike last trading price was 2, which was -0.75 lower than the previous day. The implied volatity was 55.34, the open interest changed by 13 which increased total open position to 28

On 25 Nov NATGASMINI was trading at 398.00. The strike last trading price was 1.65, which was -0.9 lower than the previous day. The implied volatity was 47.26, the open interest changed by 5 which increased total open position to 15

On 24 Nov NATGASMINI was trading at 403.40. The strike last trading price was 2.35, which was -0.35 lower than the previous day. The implied volatity was 59.47, the open interest changed by 6 which increased total open position to 10

On 21 Nov NATGASMINI was trading at 414.10. The strike last trading price was 2.7, which was 0.25 higher than the previous day. The implied volatity was 63.61, the open interest changed by 1 which increased total open position to 4

On 20 Nov NATGASMINI was trading at 402.80. The strike last trading price was 1.6, which was 1.3 higher than the previous day. The implied volatity was 52.37, the open interest changed by 3 which increased total open position to 3

On 19 Nov NATGASMINI was trading at 404.30. The strike last trading price was 4, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 18 Nov NATGASMINI was trading at 382.40. The strike last trading price was 3.1, which was 2.75 higher than the previous day. The implied volatity was 52.43, 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 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 30 Oct NATGASMINI was trading at 348.20. 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 29 Oct NATGASMINI was trading at 340.50. 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