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 335 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	376.50	109.9 ₹ 27,475	0 0.00	-	2 500	0 0	0 0

11 Dec	381.40	109.9 ₹ 27,475	0 0.00	-	2 500	0 0	0 0
10 Dec	417.40	109.9 ₹ 27,475	0 0.00	-	2 500	0 0	0 0
9 Dec	420.00	109.9 ₹ 27,475	0 0.00	-	2 500	0 0	0 0
8 Dec	446.00	109.9 ₹ 27,475	0 0.00	-	2 500	0 0	0 0
5 Dec	486.00	109.9 ₹ 27,475	0 0.00	-	2 500	0 0	0 0
4 Dec	451.00	109.9 ₹ 27,475	0 0.00	-	2 500	0 0	0 0
3 Dec	449.70	109.9 ₹ 27,475	0 0.00	-	2 500	0 0	0 0
2 Dec	437.50	109.9 ₹ 27,475	11.5 2875.00	-	2 500	0 0	0 0
1 Dec	436.80	71 ₹ 17,750	0 0.00	-	6 1,500	0 0	0 0
28 Nov	426.30	71 ₹ 17,750	0 0.00	-	6 1,500	0 0	0 0
27 Nov	413.20	71 ₹ 17,750	0 0.00	-	6 1,500	0 0	0 0
26 Nov	408.30	71 ₹ 17,750	0 0.00	-	6 1,500	0 0	0 0
25 Nov	398.00	71 ₹ 17,750	0 0.00	-	6 1,500	0 0	0 0
24 Nov	403.40	71 ₹ 17,750	0 0.00	-	6 1,500	0 0	0 0
21 Nov	414.10	71 ₹ 17,750	0 0.00	-	6 1,500	0 0	5 1,250
20 Nov	402.80	71 ₹ 17,750	-15.35 -3837.50	-	6 1,500	5 1,250	5 1,250
19 Nov	404.30	90 ₹ 22,500	27 6750.00	-	12 3,000	6 1,500	0 0
18 Nov	382.40	90 ₹ 22,500	9.8 2450.00	106.08	12 3,000	6 1,500	6 1,500
11 Nov	399.40	90 ₹ 22,500	0 0.00	-	6 1,500	6 1,500	0 0
10 Nov	381.30	90 ₹ 22,500	76 19000.00	97.74	6 1,500	6 1,500	0 0
7 Nov	386.70	14 ₹ 3,500	-53.6 -13400.00	-	6 1,500	6 1,500	6 1,500
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 335 expiring on 23DEC2025

Delta for 335 CE is -

Historical price for 335 CE is as follows

On 12 Dec NATGASMINI was trading at 376.50. The strike last trading price was 109.9, 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 109.9, 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 109.9, 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 109.9, 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 109.9, 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 109.9, 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 109.9, 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 109.9, 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 109.9, which was 11.5 higher 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 71, 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 71, 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 71, 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 71, 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 71, 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 71, 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 71, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 20 Nov NATGASMINI was trading at 402.80. The strike last trading price was 71, which was -15.35 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 5

On 19 Nov NATGASMINI was trading at 404.30. The strike last trading price was 90, which was 27 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 18 Nov NATGASMINI was trading at 382.40. The strike last trading price was 90, which was 9.8 higher than the previous day. The implied volatity was 106.08, 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 90, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 10 Nov NATGASMINI was trading at 381.30. The strike last trading price was 90, which was 76 higher than the previous day. The implied volatity was 97.74, the open interest changed by 6 which increased total open position to 0

On 7 Nov NATGASMINI was trading at 386.70. The strike last trading price was 14, which was -53.6 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 6

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

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 335 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	376.50	1.65 ₹ 412.5	-0.95 -237.50	-	8 2,000	5 1,250	0 0
11 Dec	381.40	1.65 ₹ 412.5	-0.95 -237.50	54.76	8 2,000	5 1,250	5 1,250
10 Dec	417.40	1 ₹ 250	-0.4 -100.00	-	2 500	-1 -250	0 0
9 Dec	420.00	1 ₹ 250	-0.4 -100.00	-	2 500	-1 -250	0 0
8 Dec	446.00	1 ₹ 250	-0.4 -100.00	-	2 500	-1 -250	0 0
5 Dec	486.00	1 ₹ 250	-0.4 -100.00	-	2 500	-1 -250	0 0
4 Dec	451.00	1 ₹ 250	-0.4 -100.00	-	2 500	-1 -250	0 0
3 Dec	449.70	1 ₹ 250	-0.4 -100.00	-	2 500	-1 -250	0 0
2 Dec	437.50	1 ₹ 250	-0.4 -100.00	-	2 500	-1 -250	5 1,250
1 Dec	436.80	1.35 ₹ 337.5	-0.5 -125.00	-	11 2,750	0 0	6 1,500
28 Nov	426.30	1.75 ₹ 437.5	1.45 362.50	61.00	8 2,000	6 1,500	6 1,500
27 Nov	413.20	3.15 ₹ 787.5	0 0.00	-	3 750	-3 -750	0 0
26 Nov	408.30	3.15 ₹ 787.5	-1.3 -325.00	59.05	3 750	-3 -750	11 2,750
25 Nov	398.00	3.9 ₹ 975	1 250.00	56.23	2 500	1 250	14 3,500
24 Nov	403.40	2.85 ₹ 712.5	-0.45 -112.50	59.35	8 2,000	-1 -250	13 3,250
21 Nov	414.10	3.05 ₹ 762.5	3 750.00	62.66	76 19,000	13 3,250	14 3,500
20 Nov	402.80	0.05 ₹ 12.5	-0.35 -87.50	29.07	1 250	1 250	1 250
19 Nov	404.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
18 Nov	382.40	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
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 335 expiring on 23DEC2025

Delta for 335 PE is -

Historical price for 335 PE is as follows

On 12 Dec NATGASMINI was trading at 376.50. The strike last trading price was 1.65, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 11 Dec NATGASMINI was trading at 381.40. The strike last trading price was 1.65, which was -0.95 lower than the previous day. The implied volatity was 54.76, the open interest changed by 5 which increased total open position to 5

On 10 Dec NATGASMINI was trading at 417.40. The strike last trading price was 1, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 9 Dec NATGASMINI was trading at 420.00. The strike last trading price was 1, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 8 Dec NATGASMINI was trading at 446.00. The strike last trading price was 1, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 5 Dec NATGASMINI was trading at 486.00. The strike last trading price was 1, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 4 Dec NATGASMINI was trading at 451.00. The strike last trading price was 1, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 3 Dec NATGASMINI was trading at 449.70. The strike last trading price was 1, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 2 Dec NATGASMINI was trading at 437.50. The strike last trading price was 1, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 5

On 1 Dec NATGASMINI was trading at 436.80. The strike last trading price was 1.35, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 28 Nov NATGASMINI was trading at 426.30. The strike last trading price was 1.75, which was 1.45 higher than the previous day. The implied volatity was 61.00, the open interest changed by 6 which increased total open position to 6

On 27 Nov NATGASMINI was trading at 413.20. The strike last trading price was 3.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 0

On 26 Nov NATGASMINI was trading at 408.30. The strike last trading price was 3.15, which was -1.3 lower than the previous day. The implied volatity was 59.05, the open interest changed by -3 which decreased total open position to 11

On 25 Nov NATGASMINI was trading at 398.00. The strike last trading price was 3.9, which was 1 higher than the previous day. The implied volatity was 56.23, the open interest changed by 1 which increased total open position to 14

On 24 Nov NATGASMINI was trading at 403.40. The strike last trading price was 2.85, which was -0.45 lower than the previous day. The implied volatity was 59.35, the open interest changed by -1 which decreased total open position to 13

On 21 Nov NATGASMINI was trading at 414.10. The strike last trading price was 3.05, which was 3 higher than the previous day. The implied volatity was 62.66, the open interest changed by 13 which increased total open position to 14

On 20 Nov NATGASMINI was trading at 402.80. The strike last trading price was 0.05, which was -0.35 lower than the previous day. The implied volatity was 29.07, 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 18 Nov NATGASMINI was trading at 382.40. 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 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

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