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 340 CE
Delta: 0.90 Vega: 0.12 Theta: -0.24 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	376.50	38 ₹ 9,500	1.8 450.00	46.72	3 750	1 250	1 250
11 Dec	381.40	130 ₹ 32,500	0 0.00	-	1 250	1 250	0 0
10 Dec	417.40	130 ₹ 32,500	0 0.00	-	1 250	1 250	0 0
9 Dec	420.00	130 ₹ 32,500	0 0.00	-	1 250	1 250	0 0
8 Dec	446.00	130 ₹ 32,500	0 0.00	-	1 250	1 250	0 0
5 Dec	486.00	130 ₹ 32,500	0 0.00	-	1 250	1 250	0 0
4 Dec	451.00	130 ₹ 32,500	0 0.00	-	1 250	1 250	0 0
3 Dec	449.70	130 ₹ 32,500	0 0.00	-	1 250	1 250	0 0
2 Dec	437.50	130 ₹ 32,500	0 0.00	-	1 250	1 250	0 0
1 Dec	436.80	130 ₹ 32,500	0 0.00	-	1 250	1 250	0 0
28 Nov	426.30	130 ₹ 32,500	0 0.00	-	1 250	1 250	0 0
27 Nov	413.20	130 ₹ 32,500	0 0.00	-	1 250	1 250	0 0

26 Nov	408.30	130 ₹ 32,500	0 0.00	-	1 250	1 250	0 0
25 Nov	398.00	130 ₹ 32,500	0 0.00	-	1 250	1 250	0 0
24 Nov	403.40	130 ₹ 32,500	0 0.00	-	1 250	1 250	0 0
21 Nov	414.10	130 ₹ 32,500	0 0.00	-	1 250	1 250	0 0
20 Nov	402.80	130 ₹ 32,500	0 0.00	-	1 250	1 250	0 0
19 Nov	404.30	130 ₹ 32,500	0 0.00	-	1 250	1 250	0 0
18 Nov	382.40	130 ₹ 32,500	0 0.00	-	1 250	1 250	0 0
13 Nov	414.00	130 ₹ 32,500	0 0.00	-	1 250	1 250	0 0
11 Nov	399.40	130 ₹ 32,500	0 0.00	-	1 250	1 250	0 0
10 Nov	381.30	130 ₹ 32,500	0 0.00	-	1 250	1 250	0 0
7 Nov	386.70	130 ₹ 32,500	0 0.00	-	1 250	1 250	0 0
3 Nov	378.80	70 ₹ 17,500	18.8 4700.00	57.90	5 1,250	1 250	1 250
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
28 Oct	298.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Oct	282.50	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 340 expiring on 23DEC2025

Delta for 340 CE is 0.90

Historical price for 340 CE is as follows

On 12 Dec NATGASMINI was trading at 376.50. The strike last trading price was 38, which was 1.8 higher than the previous day. The implied volatity was 46.72, the open interest changed by 1 which increased total open position to 1

On 11 Dec NATGASMINI was trading at 381.40. The strike last trading price was 130, 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 130, 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 130, 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 130, 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 130, 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 130, 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 130, 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 130, 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 1 Dec NATGASMINI was trading at 436.80. The strike last trading price was 130, 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 130, 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 130, 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 130, 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 130, 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 130, 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 130, 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 20 Nov NATGASMINI was trading at 402.80. The strike last trading price was 130, 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 19 Nov NATGASMINI was trading at 404.30. The strike last trading price was 130, 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 18 Nov NATGASMINI was trading at 382.40. The strike last trading price was 130, 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 13 Nov NATGASMINI was trading at 414.00. The strike last trading price was 130, 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 Nov NATGASMINI was trading at 399.40. The strike last trading price was 130, 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 130, 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 7 Nov NATGASMINI was trading at 386.70. The strike last trading price was 130, 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 Nov NATGASMINI was trading at 378.80. The strike last trading price was 70, which was 18.8 higher than the previous day. The implied volatity was 57.90, 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 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 28 Oct NATGASMINI was trading at 298.50. 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 24 Oct NATGASMINI was trading at 282.50. 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 340 PE
Delta: -0.16 Vega: 0.16 Theta: -0.45 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	376.50	3.75 ₹ 937.5	-0.35 -87.50	62.67	11,371 28,42,750	417 1,04,250	797 1,99,250
11 Dec	381.40	3.55 ₹ 887.5	0 0.00	63.44	3,188 7,97,000	-44 -11,000	380 95,000
10 Dec	417.40	0.9 ₹ 225	0 0.00	-	1,775 4,43,750	155 38,750	424 1,06,000
9 Dec	420.00	1 ₹ 250	0.05 12.50	-	281 70,250	9 2,250	269 67,250
8 Dec	446.00	0.75 ₹ 187.5	0.2 50.00	-	141 35,250	14 3,500	260 65,000
5 Dec	486.00	0.6 ₹ 150	-0.25 -62.50	-	159 39,750	4 1,000	246 61,500
4 Dec	451.00	0.8 ₹ 200	-0.15 -37.50	-	266 66,500	-191 -47,750	242 60,500
3 Dec	449.70	0.95 ₹ 237.5	-0.2 -50.00	-	297 74,250	-135 -33,750	433 1,08,250
2 Dec	437.50	1.2 ₹ 300	-0.35 -87.50	-	787 1,96,750	187 46,750	568 1,42,000
1 Dec	436.80	1.4 ₹ 350	-0.75 -187.50	-	468 1,17,000	6 1,500	381 95,250
28 Nov	426.30	2.2 ₹ 550	-0.55 -137.50	61.25	485 1,21,250	61 15,250	375 93,750
27 Nov	413.20	2.65 ₹ 662.5	-0.5 -125.00	56.45	509 1,27,250	-92 -23,000	313 78,250
26 Nov	408.30	3.1 ₹ 775	-1.3 -325.00	55.38	621 1,55,250	-66 -16,500	405 1,01,250
25 Nov	398.00	4.4 ₹ 1,100	1.25 312.50	54.90	1,695 4,23,750	272 68,000	458 1,14,500
24 Nov	403.40	3.2 ₹ 800	-0.05 -12.50	58.14	465 1,16,250	73 18,250	200 50,000
21 Nov	414.10	3.2 ₹ 800	-1.1 -275.00	60.50	550 1,37,500	29 7,250	131 32,750
20 Nov	402.80	4.45 ₹ 1,112.5	0 0.00	61.29	164 41,000	68 17,000	102 25,500
19 Nov	404.30	4.45 ₹ 1,112.5	-2.75 -687.50	61.92	34 8,500	25 6,250	36 9,000
18 Nov	382.40	9 ₹ 2,250	2.95 737.50	67.36	15 3,750	8 2,000	11 2,750
13 Nov	414.00	6.05 ₹ 1,512.5	0.05 12.50	66.89	1 250	2 500	2 500
11 Nov	399.40	10 ₹ 2,500	0 0.00	-	2 500	1 250	0 0
10 Nov	381.30	10 ₹ 2,500	0 0.00	-	2 500	1 250	0 0
7 Nov	386.70	10 ₹ 2,500	0 0.00	-	2 500	1 250	0 0
3 Nov	378.80	10 ₹ 2,500	0 0.00	-	2 500	1 250	0 0
31 Oct	365.20	10 ₹ 2,500	0 0.00	-	2 500	1 250	0 0
30 Oct	348.20	10 ₹ 2,500	0 0.00	-	2 500	1 250	1 250
29 Oct	340.50	10 ₹ 2,500	0 0.00	-	2 500	1 250	0 0
28 Oct	298.50	10 ₹ 2,500	0 0.00	-	2 500	1 250	1 250
24 Oct	282.50	10 ₹ 2,500	5.4 1350.00	39.16	2 500	1 250	1 250
16 Oct	259.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Natural Gas Mini - strike price 340 expiring on 23DEC2025

Delta for 340 PE is -0.16

Historical price for 340 PE is as follows

On 12 Dec NATGASMINI was trading at 376.50. The strike last trading price was 3.75, which was -0.35 lower than the previous day. The implied volatity was 62.67, the open interest changed by 417 which increased total open position to 797

On 11 Dec NATGASMINI was trading at 381.40. The strike last trading price was 3.55, which was 0 lower than the previous day. The implied volatity was 63.44, the open interest changed by -44 which decreased total open position to 380

On 10 Dec NATGASMINI was trading at 417.40. The strike last trading price was 0.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 155 which increased total open position to 424

On 9 Dec NATGASMINI was trading at 420.00. The strike last trading price was 1, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 269

On 8 Dec NATGASMINI was trading at 446.00. The strike last trading price was 0.75, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 260

On 5 Dec NATGASMINI was trading at 486.00. 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 246

On 4 Dec NATGASMINI was trading at 451.00. The strike last trading price was 0.8, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -191 which decreased total open position to 242

On 3 Dec NATGASMINI was trading at 449.70. The strike last trading price was 0.95, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by -135 which decreased total open position to 433

On 2 Dec NATGASMINI was trading at 437.50. The strike last trading price was 1.2, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 187 which increased total open position to 568

On 1 Dec NATGASMINI was trading at 436.80. The strike last trading price was 1.4, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 381

On 28 Nov NATGASMINI was trading at 426.30. The strike last trading price was 2.2, which was -0.55 lower than the previous day. The implied volatity was 61.25, the open interest changed by 61 which increased total open position to 375

On 27 Nov NATGASMINI was trading at 413.20. The strike last trading price was 2.65, which was -0.5 lower than the previous day. The implied volatity was 56.45, the open interest changed by -92 which decreased total open position to 313

On 26 Nov NATGASMINI was trading at 408.30. The strike last trading price was 3.1, which was -1.3 lower than the previous day. The implied volatity was 55.38, the open interest changed by -66 which decreased total open position to 405

On 25 Nov NATGASMINI was trading at 398.00. The strike last trading price was 4.4, which was 1.25 higher than the previous day. The implied volatity was 54.90, the open interest changed by 272 which increased total open position to 458

On 24 Nov NATGASMINI was trading at 403.40. The strike last trading price was 3.2, which was -0.05 lower than the previous day. The implied volatity was 58.14, the open interest changed by 73 which increased total open position to 200

On 21 Nov NATGASMINI was trading at 414.10. The strike last trading price was 3.2, which was -1.1 lower than the previous day. The implied volatity was 60.50, the open interest changed by 29 which increased total open position to 131

On 20 Nov NATGASMINI was trading at 402.80. The strike last trading price was 4.45, which was 0 lower than the previous day. The implied volatity was 61.29, the open interest changed by 68 which increased total open position to 102

On 19 Nov NATGASMINI was trading at 404.30. The strike last trading price was 4.45, which was -2.75 lower than the previous day. The implied volatity was 61.92, the open interest changed by 25 which increased total open position to 36

On 18 Nov NATGASMINI was trading at 382.40. The strike last trading price was 9, which was 2.95 higher than the previous day. The implied volatity was 67.36, the open interest changed by 8 which increased total open position to 11

On 13 Nov NATGASMINI was trading at 414.00. The strike last trading price was 6.05, which was 0.05 higher than the previous day. The implied volatity was 66.89, 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 10, 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 10, 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 7 Nov NATGASMINI was trading at 386.70. The strike last trading price was 10, 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 Nov NATGASMINI was trading at 378.80. The strike last trading price was 10, 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 31 Oct NATGASMINI was trading at 365.20. The strike last trading price was 10, 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 30 Oct NATGASMINI was trading at 348.20. The strike last trading price was 10, 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 29 Oct NATGASMINI was trading at 340.50. The strike last trading price was 10, 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 Oct NATGASMINI was trading at 298.50. The strike last trading price was 10, 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 24 Oct NATGASMINI was trading at 282.50. The strike last trading price was 10, which was 5.4 higher than the previous day. The implied volatity was 39.16, 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