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 355 CE
Delta: 0.72 Vega: 0.22 Theta: -0.64 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	376.50	29.45 ₹ 7,362.5	0.65 162.50	64.61	544 1,36,000	102 25,500	102 25,500
11 Dec	381.40	85.65 ₹ 21,412.5	0 0.00	-	2 500	0 0	0 0
10 Dec	417.40	85.65 ₹ 21,412.5	0 0.00	-	2 500	0 0	0 0
9 Dec	420.00	85.65 ₹ 21,412.5	0 0.00	-	2 500	0 0	0 0
8 Dec	446.00	85.65 ₹ 21,412.5	0 0.00	-	2 500	0 0	0 0
5 Dec	486.00	85.65 ₹ 21,412.5	0 0.00	-	2 500	0 0	0 0
4 Dec	451.00	85.65 ₹ 21,412.5	0 0.00	-	2 500	0 0	0 0

3 Dec	449.70	85.65 ₹ 21,412.5	0 0.00	-	2 500	0 0	0 0
2 Dec	437.50	85.65 ₹ 21,412.5	7 1750.00	68.82	2 500	0 0	0 0
1 Dec	436.80	70.1 ₹ 17,525	-1.95 -487.50	-	5 1,250	0 0	0 0
28 Nov	426.30	70.1 ₹ 17,525	-1.95 -487.50	-	5 1,250	0 0	0 0
27 Nov	413.20	70.1 ₹ 17,525	-1.95 -487.50	-	5 1,250	0 0	0 0
26 Nov	408.30	70.1 ₹ 17,525	-1.95 -487.50	-	5 1,250	0 0	0 0
25 Nov	398.00	70.1 ₹ 17,525	-1.95 -487.50	-	5 1,250	0 0	0 0
24 Nov	403.40	70.1 ₹ 17,525	-1.95 -487.50	-	5 1,250	0 0	0 0
21 Nov	414.10	70.1 ₹ 17,525	-1.95 -487.50	-	5 1,250	0 0	2 500
20 Nov	402.80	75 ₹ 18,750	6 1500.00	71.65	4 1,000	1 250	2 500
19 Nov	404.30	69 ₹ 17,250	16.3 4075.00	37.86	1 250	1 250	1 250
18 Nov	382.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Nov	392.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Nov	400.10	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
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
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
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 355 expiring on 23DEC2025

Delta for 355 CE is 0.72

Historical price for 355 CE is as follows

On 12 Dec NATGASMINI was trading at 376.50. The strike last trading price was 29.45, which was 0.65 higher than the previous day. The implied volatity was 64.61, the open interest changed by 102 which increased total open position to 102

On 11 Dec NATGASMINI was trading at 381.40. The strike last trading price was 85.65, 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 85.65, 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 85.65, 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 85.65, 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 85.65, 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 85.65, 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 85.65, 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 85.65, which was 7 higher than the previous day. The implied volatity was 68.82, 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 70.1, which was -1.95 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 70.1, which was -1.95 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 70.1, which was -1.95 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 70.1, which was -1.95 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 70.1, which was -1.95 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 70.1, which was -1.95 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 70.1, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 20 Nov NATGASMINI was trading at 402.80. The strike last trading price was 75, which was 6 higher than the previous day. The implied volatity was 71.65, the open interest changed by 1 which increased total open position to 2

On 19 Nov NATGASMINI was trading at 404.30. The strike last trading price was 69, which was 16.3 higher than the previous day. The implied volatity was 37.86, the open interest changed by 1 which increased total open position to 1

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 17 Nov NATGASMINI was trading at 392.40. 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 14 Nov NATGASMINI was trading at 400.10. 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 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 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 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 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 355 PE
Delta: -0.28 Vega: 0.22 Theta: -0.62 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	376.50	7.5 ₹ 1,875	-0.45 -112.50	62.58	9,932 24,83,000	232 58,000	398 99,500
11 Dec	381.40	5.05 ₹ 1,262.5	-1.5 -375.00	54.38	1,960 4,90,000	12 3,000	166 41,500
10 Dec	417.40	1.65 ₹ 412.5	0.05 12.50	60.93	1,124 2,81,000	107 26,750	154 38,500
9 Dec	420.00	1.55 ₹ 387.5	0.15 37.50	59.50	113 28,250	-8 -2,000	47 11,750
8 Dec	446.00	1.4 ₹ 350	0.4 100.00	-	69 17,250	25 6,250	55 13,750
5 Dec	486.00	0.6 ₹ 150	-0.65 -162.50	-	36 9,000	-6 -1,500	30 7,500
4 Dec	451.00	1.3 ₹ 325	-0.4 -100.00	-	21 5,250	-9 -2,250	36 9,000
3 Dec	449.70	2 ₹ 500	0.2 50.00	-	19 4,750	-7 -1,750	45 11,250
2 Dec	437.50	1.85 ₹ 462.5	-1.05 -262.50	59.63	87 21,750	-14 -3,500	52 13,000
1 Dec	436.80	2.6 ₹ 650	-0.95 -237.50	63.02	150 37,500	-3 -750	66 16,500
28 Nov	426.30	3.8 ₹ 950	-0.65 -162.50	60.25	190 47,500	9 2,250	69 17,250
27 Nov	413.20	1.7 ₹ 425	-4 -1000.00	41.58	248 62,000	-32 -8,000	65 16,250
26 Nov	408.30	5 ₹ 1,250	-2 -500.00	53.38	121 30,250	-21 -5,250	97 24,250
25 Nov	398.00	7.75 ₹ 1,937.5	2.45 612.50	55.58	873 2,18,250	43 10,750	116 29,000
24 Nov	403.40	5.5 ₹ 1,375	0.05 12.50	58.18	376 94,000	-10 -2,500	84 21,000
21 Nov	414.10	5.3 ₹ 1,325	-1.9 -475.00	60.43	314 78,500	94 23,500	100 25,000
20 Nov	402.80	6.45 ₹ 1,612.5	-0.1 -25.00	59.55	17 4,250	3 750	7 1,750
19 Nov	404.30	6.4 ₹ 1,600	3.95 987.50	59.65	9 2,250	4 1,000	4 1,000
18 Nov	382.40	28 ₹ 7,000	11.55 2887.50	-	9 2,250	-8 -2,000	0 0
17 Nov	392.40	28 ₹ 7,000	11.55 2887.50	-	9 2,250	-8 -2,000	0 0
14 Nov	400.10	28 ₹ 7,000	11.55 2887.50	-	9 2,250	-8 -2,000	0 0
13 Nov	414.00	28 ₹ 7,000	11.55 2887.50	-	9 2,250	-8 -2,000	0 0
12 Nov	396.80	28 ₹ 7,000	11.55 2887.50	-	9 2,250	-8 -2,000	0 0
11 Nov	399.40	28 ₹ 7,000	11.55 2887.50	-	9 2,250	-8 -2,000	0 0
10 Nov	381.30	28 ₹ 7,000	11.55 2887.50	-	9 2,250	-8 -2,000	0 0
7 Nov	386.70	28 ₹ 7,000	11.55 2887.50	-	9 2,250	-8 -2,000	0 0
5 Nov	377.00	28 ₹ 7,000	11.55 2887.50	-	9 2,250	-8 -2,000	0 0
4 Nov	387.10	28 ₹ 7,000	11.55 2887.50	-	9 2,250	-8 -2,000	0 0
3 Nov	378.80	28 ₹ 7,000	11.55 2887.50	-	9 2,250	-8 -2,000	0 0
31 Oct	365.20	28 ₹ 7,000	-1.05 -262.50	74.98	9 2,250	-8 -2,000	1 250
30 Oct	348.20	2 ₹ 500	-11.75 -2937.50	13.71	18 4,500	9 2,250	9 2,250
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 355 expiring on 23DEC2025

Delta for 355 PE is -0.28

Historical price for 355 PE is as follows

On 12 Dec NATGASMINI was trading at 376.50. The strike last trading price was 7.5, which was -0.45 lower than the previous day. The implied volatity was 62.58, the open interest changed by 232 which increased total open position to 398

On 11 Dec NATGASMINI was trading at 381.40. The strike last trading price was 5.05, which was -1.5 lower than the previous day. The implied volatity was 54.38, the open interest changed by 12 which increased total open position to 166

On 10 Dec NATGASMINI was trading at 417.40. The strike last trading price was 1.65, which was 0.05 higher than the previous day. The implied volatity was 60.93, the open interest changed by 107 which increased total open position to 154

On 9 Dec NATGASMINI was trading at 420.00. The strike last trading price was 1.55, which was 0.15 higher than the previous day. The implied volatity was 59.50, the open interest changed by -8 which decreased total open position to 47

On 8 Dec NATGASMINI was trading at 446.00. The strike last trading price was 1.4, which was 0.4 higher than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 55

On 5 Dec NATGASMINI was trading at 486.00. The strike last trading price was 0.6, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 30

On 4 Dec NATGASMINI was trading at 451.00. The strike last trading price was 1.3, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 36

On 3 Dec NATGASMINI was trading at 449.70. The strike last trading price was 2, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 45

On 2 Dec NATGASMINI was trading at 437.50. The strike last trading price was 1.85, which was -1.05 lower than the previous day. The implied volatity was 59.63, the open interest changed by -14 which decreased total open position to 52

On 1 Dec NATGASMINI was trading at 436.80. The strike last trading price was 2.6, which was -0.95 lower than the previous day. The implied volatity was 63.02, the open interest changed by -3 which decreased total open position to 66

On 28 Nov NATGASMINI was trading at 426.30. The strike last trading price was 3.8, which was -0.65 lower than the previous day. The implied volatity was 60.25, the open interest changed by 9 which increased total open position to 69

On 27 Nov NATGASMINI was trading at 413.20. The strike last trading price was 1.7, which was -4 lower than the previous day. The implied volatity was 41.58, the open interest changed by -32 which decreased total open position to 65

On 26 Nov NATGASMINI was trading at 408.30. The strike last trading price was 5, which was -2 lower than the previous day. The implied volatity was 53.38, the open interest changed by -21 which decreased total open position to 97

On 25 Nov NATGASMINI was trading at 398.00. The strike last trading price was 7.75, which was 2.45 higher than the previous day. The implied volatity was 55.58, the open interest changed by 43 which increased total open position to 116

On 24 Nov NATGASMINI was trading at 403.40. The strike last trading price was 5.5, which was 0.05 higher than the previous day. The implied volatity was 58.18, the open interest changed by -10 which decreased total open position to 84

On 21 Nov NATGASMINI was trading at 414.10. The strike last trading price was 5.3, which was -1.9 lower than the previous day. The implied volatity was 60.43, the open interest changed by 94 which increased total open position to 100

On 20 Nov NATGASMINI was trading at 402.80. The strike last trading price was 6.45, which was -0.1 lower than the previous day. The implied volatity was 59.55, the open interest changed by 3 which increased total open position to 7

On 19 Nov NATGASMINI was trading at 404.30. The strike last trading price was 6.4, which was 3.95 higher than the previous day. The implied volatity was 59.65, the open interest changed by 4 which increased total open position to 4

On 18 Nov NATGASMINI was trading at 382.40. The strike last trading price was 28, which was 11.55 higher than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 0

On 17 Nov NATGASMINI was trading at 392.40. The strike last trading price was 28, which was 11.55 higher than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 0

On 14 Nov NATGASMINI was trading at 400.10. The strike last trading price was 28, which was 11.55 higher than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 0

On 13 Nov NATGASMINI was trading at 414.00. The strike last trading price was 28, which was 11.55 higher than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 0

On 12 Nov NATGASMINI was trading at 396.80. The strike last trading price was 28, which was 11.55 higher than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 0

On 11 Nov NATGASMINI was trading at 399.40. The strike last trading price was 28, which was 11.55 higher than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 0

On 10 Nov NATGASMINI was trading at 381.30. The strike last trading price was 28, which was 11.55 higher than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 0

On 7 Nov NATGASMINI was trading at 386.70. The strike last trading price was 28, which was 11.55 higher than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 0

On 5 Nov NATGASMINI was trading at 377.00. The strike last trading price was 28, which was 11.55 higher than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 0

On 4 Nov NATGASMINI was trading at 387.10. The strike last trading price was 28, which was 11.55 higher than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 0

On 3 Nov NATGASMINI was trading at 378.80. The strike last trading price was 28, which was 11.55 higher than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 0

On 31 Oct NATGASMINI was trading at 365.20. The strike last trading price was 28, which was -1.05 lower than the previous day. The implied volatity was 74.98, the open interest changed by -8 which decreased total open position to 1

On 30 Oct NATGASMINI was trading at 348.20. The strike last trading price was 2, which was -11.75 lower than the previous day. The implied volatity was 13.71, the open interest changed by 9 which increased total open position to 9

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