NATGASMINI

Natural Gas Mini

394.4 -0.30 (-0.08%)

L: 384 H: 396.7

Back to Option Chain

Historical option data for NATGASMINI
26 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 22-JAN-2026 350 CE
Delta: 0.55 Vega: 0.38 Theta: -0.55 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
26 Dec	394.40	30.95 ₹ 7,737.5	-0.4 -100.00	78.57	24,568 61,42,000	-105 -26,250	2,245 5,61,250
24 Dec	381.50	26.15 ₹ 6,537.5	0.4 100.00	79.23	22,538 56,34,500	1,886 4,71,500	2,717 6,79,250
23 Dec	382.20	26.4 ₹ 6,600	9.45 2362.50	74.72	3,432 8,58,000	-157 -39,250	831 2,07,750
22 Dec	350.40	17.6 ₹ 4,400	0.65 162.50	79.48	2,494 6,23,500	420 1,05,000	988 2,47,000
19 Dec	356.40	21.2 ₹ 5,300	-0.25 -62.50	71.65	992 2,48,000	192 48,000	420 1,05,000
18 Dec	354.10	22.9 ₹ 5,725	-0.3 -75.00	70.35	761 1,90,250	60 15,000	228 57,000
17 Dec	362.50	25.3 ₹ 6,325	-0.05 -12.50	66.29	381 95,250	13 3,250	168 42,000
16 Dec	355.00	23.7 ₹ 5,925	-0.3 -75.00	69.33	328 82,000	154 38,500	155 38,750
15 Dec	370.70	19.05 ₹ 4,762.5	-4 -1000.00	45.41	10 2,500	1 250	1 250
12 Dec	376.50	39.05 ₹ 9,762.5	0 0.00	-	1 250	1 250	0 0
10 Dec	417.40	39.05 ₹ 9,762.5	0 0.00	30.47	1 250	1 250	1 250
9 Dec	420.00	74.95 ₹ 18,737.5	0 0.00	-	1 250	-4 -1,000	0 0
8 Dec	446.00	74.95 ₹ 18,737.5	0 0.00	-	1 250	-4 -1,000	0 0
5 Dec	486.00	74.95 ₹ 18,737.5	0 0.00	-	1 250	-4 -1,000	0 0
4 Dec	451.00	74.95 ₹ 18,737.5	0 0.00	-	1 250	-4 -1,000	0 0
3 Dec	449.70	74.95 ₹ 18,737.5	0 0.00	-	1 250	-4 -1,000	0 0
2 Dec	437.50	74.95 ₹ 18,737.5	0 0.00	-	1 250	-4 -1,000	0 0
28 Nov	426.30	74.95 ₹ 18,737.5	0 0.00	-	1 250	-4 -1,000	0 0
27 Nov	413.20	74.95 ₹ 18,737.5	0 0.00	-	1 250	-4 -1,000	0 0
26 Nov	408.30	74.95 ₹ 18,737.5	0 0.00	-	1 250	-4 -1,000	0 0
25 Nov	398.00	74.95 ₹ 18,737.5	0 0.00	-	1 250	-4 -1,000	0 0
24 Nov	403.40	74.95 ₹ 18,737.5	0 0.00	-	1 250	-4 -1,000	0 0
21 Nov	414.10	74.95 ₹ 18,737.5	0 0.00	-	1 250	-4 -1,000	0 0
20 Nov	402.80	74.95 ₹ 18,737.5	0 0.00	-	1 250	-4 -1,000	0 0
13 Nov	414.00	74.95 ₹ 18,737.5	0 0.00	-	1 250	-4 -1,000	0 0
12 Nov	396.80	74.95 ₹ 18,737.5	0 0.00	-	1 250	-4 -1,000	0 0
11 Nov	399.40	74.95 ₹ 18,737.5	0 0.00	-	1 250	-4 -1,000	0 0
10 Nov	381.30	74.95 ₹ 18,737.5	21.15 5287.50	92.28	1 250	-4 -1,000	0 0
7 Nov	386.70	53 ₹ 13,250	9.65 2412.50	52.67	5 1,250	-4 -1,000	1 250
6 Nov	378.40	9 ₹ 2,250	-31.9 -7975.00	-	9 2,250	5 1,250	5 1,250
5 Nov	377.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
4 Nov	387.10	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

For Natural Gas Mini - strike price 350 expiring on 22JAN2026

Delta for 350 CE is 0.55

Historical price for 350 CE is as follows

On 26 Dec NATGASMINI was trading at 394.40. The strike last trading price was 30.95, which was -0.4 lower than the previous day. The implied volatity was 78.57, the open interest changed by -105 which decreased total open position to 2245

On 24 Dec NATGASMINI was trading at 381.50. The strike last trading price was 26.15, which was 0.4 higher than the previous day. The implied volatity was 79.23, the open interest changed by 1886 which increased total open position to 2717

On 23 Dec NATGASMINI was trading at 382.20. The strike last trading price was 26.4, which was 9.45 higher than the previous day. The implied volatity was 74.72, the open interest changed by -157 which decreased total open position to 831

On 22 Dec NATGASMINI was trading at 350.40. The strike last trading price was 17.6, which was 0.65 higher than the previous day. The implied volatity was 79.48, the open interest changed by 420 which increased total open position to 988

On 19 Dec NATGASMINI was trading at 356.40. The strike last trading price was 21.2, which was -0.25 lower than the previous day. The implied volatity was 71.65, the open interest changed by 192 which increased total open position to 420

On 18 Dec NATGASMINI was trading at 354.10. The strike last trading price was 22.9, which was -0.3 lower than the previous day. The implied volatity was 70.35, the open interest changed by 60 which increased total open position to 228

On 17 Dec NATGASMINI was trading at 362.50. The strike last trading price was 25.3, which was -0.05 lower than the previous day. The implied volatity was 66.29, the open interest changed by 13 which increased total open position to 168

On 16 Dec NATGASMINI was trading at 355.00. The strike last trading price was 23.7, which was -0.3 lower than the previous day. The implied volatity was 69.33, the open interest changed by 154 which increased total open position to 155

On 15 Dec NATGASMINI was trading at 370.70. The strike last trading price was 19.05, which was -4 lower than the previous day. The implied volatity was 45.41, the open interest changed by 1 which increased total open position to 1

On 12 Dec NATGASMINI was trading at 376.50. The strike last trading price was 39.05, 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 39.05, which was 0 lower than the previous day. The implied volatity was 30.47, the open interest changed by 1 which increased total open position to 1

On 9 Dec NATGASMINI was trading at 420.00. The strike last trading price was 74.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 0

On 8 Dec NATGASMINI was trading at 446.00. The strike last trading price was 74.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 0

On 5 Dec NATGASMINI was trading at 486.00. The strike last trading price was 74.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 0

On 4 Dec NATGASMINI was trading at 451.00. The strike last trading price was 74.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 0

On 3 Dec NATGASMINI was trading at 449.70. The strike last trading price was 74.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 0

On 2 Dec NATGASMINI was trading at 437.50. The strike last trading price was 74.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 0

On 28 Nov NATGASMINI was trading at 426.30. The strike last trading price was 74.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 0

On 27 Nov NATGASMINI was trading at 413.20. The strike last trading price was 74.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 0

On 26 Nov NATGASMINI was trading at 408.30. The strike last trading price was 74.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 0

On 25 Nov NATGASMINI was trading at 398.00. The strike last trading price was 74.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 0

On 24 Nov NATGASMINI was trading at 403.40. The strike last trading price was 74.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 0

On 21 Nov NATGASMINI was trading at 414.10. The strike last trading price was 74.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 0

On 20 Nov NATGASMINI was trading at 402.80. The strike last trading price was 74.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 0

On 13 Nov NATGASMINI was trading at 414.00. The strike last trading price was 74.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 0

On 12 Nov NATGASMINI was trading at 396.80. The strike last trading price was 74.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 0

On 11 Nov NATGASMINI was trading at 399.40. The strike last trading price was 74.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 0

On 10 Nov NATGASMINI was trading at 381.30. The strike last trading price was 74.95, which was 21.15 higher than the previous day. The implied volatity was 92.28, the open interest changed by -4 which decreased total open position to 0

On 7 Nov NATGASMINI was trading at 386.70. The strike last trading price was 53, which was 9.65 higher than the previous day. The implied volatity was 52.67, the open interest changed by -4 which decreased total open position to 1

On 6 Nov NATGASMINI was trading at 378.40. The strike last trading price was 9, which was -31.9 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 5

On 5 Nov NATGASMINI was trading at 377.00. 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 Nov NATGASMINI was trading at 387.10. 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 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

NATGASMINI 22JAN2026 350 PE
Delta: -0.45 Vega: 0.38 Theta: -0.54 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
26 Dec	394.40	28.8 ₹ 7,200	-0.15 -37.50	77.92	25,274 63,18,500	850 2,12,500	1,539 3,84,750
24 Dec	381.50	34.95 ₹ 8,737.5	-1.5 -375.00	76.63	18,589 46,47,250	468 1,17,000	836 2,09,000
23 Dec	382.20	33.75 ₹ 8,437.5	-1.8 -450.00	76.12	1,113 2,78,250	101 25,250	369 92,250
22 Dec	350.40	49 ₹ 12,250	0 0.00	78.63	638 1,59,500	17 4,250	268 67,000
19 Dec	356.40	39.05 ₹ 9,762.5	0.2 50.00	68.77	443 1,10,750	33 8,250	223 55,750
18 Dec	354.10	37 ₹ 9,250	0.2 50.00	68.18	451 1,12,750	111 27,750	190 47,500
17 Dec	362.50	31.7 ₹ 7,925	-0.8 -200.00	64.20	106 26,500	20 5,000	79 19,750
16 Dec	355.00	35.7 ₹ 8,925	-1.05 -262.50	64.40	47 11,750	16 4,000	59 14,750
15 Dec	370.70	35.55 ₹ 8,887.5	1.05 262.50	76.03	56 14,000	19 4,750	43 10,750
12 Dec	376.50	33 ₹ 8,250	0.6 150.00	71.93	18 4,500	24 6,000	24 6,000
10 Dec	417.40	15.55 ₹ 3,887.5	-0.65 -162.50	59.48	5 1,250	1 250	20 5,000
9 Dec	420.00	15 ₹ 3,750	0.65 162.50	58.82	3 750	2 500	19 4,750
8 Dec	446.00	10.2 ₹ 2,550	0.4 100.00	58.62	8 2,000	0 0	17 4,250
5 Dec	486.00	6 ₹ 1,500	-2.15 -537.50	60.41	21 5,250	-3 -750	17 4,250
4 Dec	451.00	10 ₹ 2,500	0.25 62.50	61.13	7 1,750	5 1,250	20 5,000
3 Dec	449.70	10 ₹ 2,500	-8.55 -2137.50	59.06	4 1,000	4 1,000	15 3,750
2 Dec	437.50	19.05 ₹ 4,762.5	13.9 3475.00	71.28	5 1,250	11 2,750	11 2,750
28 Nov	426.30	22.9 ₹ 5,725	4.9 1225.00	69.99	5 1,250	3 750	10 2,500
27 Nov	413.20	18 ₹ 4,500	-0.85 -212.50	54.19	1 250	1 250	7 1,750
26 Nov	408.30	19 ₹ 4,750	-1.7 -425.00	52.97	2 500	1 250	6 1,500
25 Nov	398.00	23 ₹ 5,750	5.5 1375.00	55.79	4 1,000	4 1,000	5 1,250
24 Nov	403.40	17.5 ₹ 4,375	11.15 2787.50	54.93	1 250	1 250	1 250
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
13 Nov	414.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
12 Nov	396.80	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
6 Nov	378.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
5 Nov	377.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
4 Nov	387.10	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

For Natural Gas Mini - strike price 350 expiring on 22JAN2026

Delta for 350 PE is -0.45

Historical price for 350 PE is as follows

On 26 Dec NATGASMINI was trading at 394.40. The strike last trading price was 28.8, which was -0.15 lower than the previous day. The implied volatity was 77.92, the open interest changed by 850 which increased total open position to 1539

On 24 Dec NATGASMINI was trading at 381.50. The strike last trading price was 34.95, which was -1.5 lower than the previous day. The implied volatity was 76.63, the open interest changed by 468 which increased total open position to 836

On 23 Dec NATGASMINI was trading at 382.20. The strike last trading price was 33.75, which was -1.8 lower than the previous day. The implied volatity was 76.12, the open interest changed by 101 which increased total open position to 369

On 22 Dec NATGASMINI was trading at 350.40. The strike last trading price was 49, which was 0 lower than the previous day. The implied volatity was 78.63, the open interest changed by 17 which increased total open position to 268

On 19 Dec NATGASMINI was trading at 356.40. The strike last trading price was 39.05, which was 0.2 higher than the previous day. The implied volatity was 68.77, the open interest changed by 33 which increased total open position to 223

On 18 Dec NATGASMINI was trading at 354.10. The strike last trading price was 37, which was 0.2 higher than the previous day. The implied volatity was 68.18, the open interest changed by 111 which increased total open position to 190

On 17 Dec NATGASMINI was trading at 362.50. The strike last trading price was 31.7, which was -0.8 lower than the previous day. The implied volatity was 64.20, the open interest changed by 20 which increased total open position to 79

On 16 Dec NATGASMINI was trading at 355.00. The strike last trading price was 35.7, which was -1.05 lower than the previous day. The implied volatity was 64.40, the open interest changed by 16 which increased total open position to 59

On 15 Dec NATGASMINI was trading at 370.70. The strike last trading price was 35.55, which was 1.05 higher than the previous day. The implied volatity was 76.03, the open interest changed by 19 which increased total open position to 43

On 12 Dec NATGASMINI was trading at 376.50. The strike last trading price was 33, which was 0.6 higher than the previous day. The implied volatity was 71.93, the open interest changed by 24 which increased total open position to 24

On 10 Dec NATGASMINI was trading at 417.40. The strike last trading price was 15.55, which was -0.65 lower than the previous day. The implied volatity was 59.48, the open interest changed by 1 which increased total open position to 20

On 9 Dec NATGASMINI was trading at 420.00. The strike last trading price was 15, which was 0.65 higher than the previous day. The implied volatity was 58.82, the open interest changed by 2 which increased total open position to 19

On 8 Dec NATGASMINI was trading at 446.00. The strike last trading price was 10.2, which was 0.4 higher than the previous day. The implied volatity was 58.62, the open interest changed by 0 which decreased total open position to 17

On 5 Dec NATGASMINI was trading at 486.00. The strike last trading price was 6, which was -2.15 lower than the previous day. The implied volatity was 60.41, the open interest changed by -3 which decreased total open position to 17

On 4 Dec NATGASMINI was trading at 451.00. The strike last trading price was 10, which was 0.25 higher than the previous day. The implied volatity was 61.13, the open interest changed by 5 which increased total open position to 20

On 3 Dec NATGASMINI was trading at 449.70. The strike last trading price was 10, which was -8.55 lower than the previous day. The implied volatity was 59.06, the open interest changed by 4 which increased total open position to 15

On 2 Dec NATGASMINI was trading at 437.50. The strike last trading price was 19.05, which was 13.9 higher than the previous day. The implied volatity was 71.28, the open interest changed by 11 which increased total open position to 11

On 28 Nov NATGASMINI was trading at 426.30. The strike last trading price was 22.9, which was 4.9 higher than the previous day. The implied volatity was 69.99, the open interest changed by 3 which increased total open position to 10

On 27 Nov NATGASMINI was trading at 413.20. The strike last trading price was 18, which was -0.85 lower than the previous day. The implied volatity was 54.19, the open interest changed by 1 which increased total open position to 7

On 26 Nov NATGASMINI was trading at 408.30. The strike last trading price was 19, which was -1.7 lower than the previous day. The implied volatity was 52.97, the open interest changed by 1 which increased total open position to 6

On 25 Nov NATGASMINI was trading at 398.00. The strike last trading price was 23, which was 5.5 higher than the previous day. The implied volatity was 55.79, the open interest changed by 4 which increased total open position to 5

On 24 Nov NATGASMINI was trading at 403.40. The strike last trading price was 17.5, which was 11.15 higher than the previous day. The implied volatity was 54.93, the open interest changed by 1 which increased total open position to 1

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 13 Nov NATGASMINI was trading at 414.00. 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 12 Nov NATGASMINI was trading at 396.80. 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 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 6 Nov NATGASMINI was trading at 378.40. 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

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