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 375 CE
Delta: 0.54 Vega: 0.26 Theta: -0.74 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	376.50	17.4 ₹ 4,350	-0.9 -225.00	63.31	24,931 62,32,750	1,514 3,78,500	1,514 3,78,500
11 Dec	381.40	20.85 ₹ 5,212.5	0.25 62.50	63.27	520 1,30,000	4 1,000	0 0
10 Dec	417.40	63.3 ₹ 15,825	-11.8 -2950.00	-	1 250	4 1,000	0 0
9 Dec	420.00	63.3 ₹ 15,825	0 0.00	116.85	1 250	4 1,000	0 0
8 Dec	446.00	57.15 ₹ 14,287.5	6.35 1587.50	-	11 2,750	4 1,000	0 0
5 Dec	486.00	57.15 ₹ 14,287.5	6.35 1587.50	-	11 2,750	4 1,000	0 0
4 Dec	451.00	57.15 ₹ 14,287.5	6.35 1587.50	-	11 2,750	4 1,000	0 0
3 Dec	449.70	57.15 ₹ 14,287.5	6.35 1587.50	-	11 2,750	4 1,000	0 0
2 Dec	437.50	57.15 ₹ 14,287.5	6.35 1587.50	-	11 2,750	4 1,000	0 0
1 Dec	436.80	57.15 ₹ 14,287.5	6.35 1587.50	-	11 2,750	4 1,000	0 0
28 Nov	426.30	57.15 ₹ 14,287.5	15.4 3850.00	55.27	11 2,750	4 1,000	4 1,000
27 Nov	413.20	50.5 ₹ 12,625	0 0.00	-	1 250	0 0	0 0
26 Nov	408.30	50.5 ₹ 12,625	0 0.00	-	1 250	0 0	0 0
25 Nov	398.00	50.5 ₹ 12,625	4.95 1237.50	88.59	1 250	0 0	0 0
24 Nov	403.40	54.65 ₹ 13,662.5	-3.25 -812.50	-	3 750	0 0	0 0
21 Nov	414.10	54.65 ₹ 13,662.5	-3.25 -812.50	-	3 750	0 0	1 250
20 Nov	402.80	62 ₹ 15,500	12 3000.00	74.22	2 500	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
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
17 Oct	264.10	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 375 expiring on 23DEC2025

Delta for 375 CE is 0.54

Historical price for 375 CE is as follows

On 12 Dec NATGASMINI was trading at 376.50. The strike last trading price was 17.4, which was -0.9 lower than the previous day. The implied volatity was 63.31, the open interest changed by 1514 which increased total open position to 1514

On 11 Dec NATGASMINI was trading at 381.40. The strike last trading price was 20.85, which was 0.25 higher than the previous day. The implied volatity was 63.27, the open interest changed by 4 which increased total open position to 0

On 10 Dec NATGASMINI was trading at 417.40. The strike last trading price was 63.3, which was -11.8 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 9 Dec NATGASMINI was trading at 420.00. The strike last trading price was 63.3, which was 0 lower than the previous day. The implied volatity was 116.85, the open interest changed by 4 which increased total open position to 0

On 8 Dec NATGASMINI was trading at 446.00. The strike last trading price was 57.15, which was 6.35 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 5 Dec NATGASMINI was trading at 486.00. The strike last trading price was 57.15, which was 6.35 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 4 Dec NATGASMINI was trading at 451.00. The strike last trading price was 57.15, which was 6.35 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 3 Dec NATGASMINI was trading at 449.70. The strike last trading price was 57.15, which was 6.35 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 2 Dec NATGASMINI was trading at 437.50. The strike last trading price was 57.15, which was 6.35 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 1 Dec NATGASMINI was trading at 436.80. The strike last trading price was 57.15, which was 6.35 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 28 Nov NATGASMINI was trading at 426.30. The strike last trading price was 57.15, which was 15.4 higher than the previous day. The implied volatity was 55.27, the open interest changed by 4 which increased total open position to 4

On 27 Nov NATGASMINI was trading at 413.20. The strike last trading price was 50.5, 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 50.5, 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 50.5, which was 4.95 higher than the previous day. The implied volatity was 88.59, 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 54.65, which was -3.25 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 54.65, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 20 Nov NATGASMINI was trading at 402.80. The strike last trading price was 62, which was 12 higher than the previous day. The implied volatity was 74.22, 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 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 17 Oct NATGASMINI was trading at 264.10. 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 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 375 PE
Delta: -0.46 Vega: 0.26 Theta: -0.76 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	376.50	16.4 ₹ 4,100	-0.6 -150.00	65.22	38,436 96,09,000	504 1,26,000	880 2,20,000
11 Dec	381.40	14 ₹ 3,500	-0.25 -62.50	61.62	13,319 33,29,750	36 9,000	376 94,000
10 Dec	417.40	3.25 ₹ 812.5	-0.4 -100.00	54.72	7,164 17,91,000	31 7,750	340 85,000
9 Dec	420.00	3.45 ₹ 862.5	0.05 12.50	55.83	1,223 3,05,750	118 29,500	309 77,250
8 Dec	446.00	2.05 ₹ 512.5	0.2 50.00	62.16	422 1,05,500	-40 -10,000	191 47,750
5 Dec	486.00	0.95 ₹ 237.5	0 0.00	-	307 76,750	-13 -3,250	231 57,750
4 Dec	451.00	2.3 ₹ 575	-0.15 -37.50	59.59	372 93,000	-65 -16,250	244 61,000
3 Dec	449.70	2.95 ₹ 737.5	-1.15 -287.50	61.26	329 82,250	-22 -5,500	309 77,250
2 Dec	437.50	4.25 ₹ 1,062.5	-1.2 -300.00	59.72	771 1,92,750	40 10,000	331 82,750
1 Dec	436.80	5.25 ₹ 1,312.5	-2.2 -550.00	62.35	1,161 2,90,250	169 42,250	291 72,750
28 Nov	426.30	7.6 ₹ 1,900	-2.25 -562.50	60.85	562 1,40,500	61 15,250	122 30,500
27 Nov	413.20	9.8 ₹ 2,450	-1.6 -400.00	57.67	492 1,23,000	8 2,000	61 15,250
26 Nov	408.30	11.05 ₹ 2,762.5	-3.65 -912.50	56.71	781 1,95,250	-91 -22,750	53 13,250
25 Nov	398.00	15.5 ₹ 3,875	4.7 1175.00	59.20	975 2,43,750	116 29,000	161 40,250
24 Nov	403.40	10.5 ₹ 2,625	0.2 50.00	59.03	225 56,250	21 5,250	46 11,500
21 Nov	414.10	10.1 ₹ 2,525	-2.05 -512.50	62.02	73 18,250	23 5,750	29 7,250
20 Nov	402.80	11.35 ₹ 2,837.5	7.5 1875.00	59.61	7 1,750	5 1,250	5 1,250
19 Nov	404.30	35 ₹ 8,750	0 0.00	-	1 250	0 0	0 0
18 Nov	382.40	35 ₹ 8,750	0 0.00	-	1 250	0 0	0 0
17 Nov	392.40	35 ₹ 8,750	0 0.00	-	1 250	0 0	0 0
14 Nov	400.10	35 ₹ 8,750	0 0.00	-	1 250	0 0	0 0
13 Nov	414.00	35 ₹ 8,750	0 0.00	-	1 250	0 0	0 0
12 Nov	396.80	35 ₹ 8,750	0 0.00	-	1 250	0 0	0 0
11 Nov	399.40	35 ₹ 8,750	0 0.00	-	1 250	0 0	0 0
10 Nov	381.30	35 ₹ 8,750	0 0.00	-	1 250	0 0	0 0
7 Nov	386.70	35 ₹ 8,750	0 0.00	-	1 250	0 0	0 0
5 Nov	377.00	35 ₹ 8,750	0 0.00	-	1 250	0 0	0 0
4 Nov	387.10	35 ₹ 8,750	0 0.00	-	1 250	0 0	0 0
3 Nov	378.80	35 ₹ 8,750	0 0.00	-	1 250	0 0	0 0
31 Oct	365.20	35 ₹ 8,750	0 0.00	-	1 250	0 0	0 0
30 Oct	348.20	35 ₹ 8,750	10.9 2725.00	58.32	1 250	0 0	2 500
29 Oct	340.50	24.1 ₹ 6,025	0 0.00	33.63	1 250	1 250	2 500
28 Oct	298.50	46 ₹ 11,500	0 0.00	-	11 2,750	1 250	1 250
24 Oct	282.50	46 ₹ 11,500	0 0.00	-	11 2,750	-10 -2,500	0 0
17 Oct	264.10	46 ₹ 11,500	-12.25 -3062.50	56.66	11 2,750	-10 -2,500	1 250
16 Oct	259.50	48 ₹ 12,000	17.6 4400.00	54.69	25 6,250	11 2,750	11 2,750

For Natural Gas Mini - strike price 375 expiring on 23DEC2025

Delta for 375 PE is -0.46

Historical price for 375 PE is as follows

On 12 Dec NATGASMINI was trading at 376.50. The strike last trading price was 16.4, which was -0.6 lower than the previous day. The implied volatity was 65.22, the open interest changed by 504 which increased total open position to 880

On 11 Dec NATGASMINI was trading at 381.40. The strike last trading price was 14, which was -0.25 lower than the previous day. The implied volatity was 61.62, the open interest changed by 36 which increased total open position to 376

On 10 Dec NATGASMINI was trading at 417.40. The strike last trading price was 3.25, which was -0.4 lower than the previous day. The implied volatity was 54.72, the open interest changed by 31 which increased total open position to 340

On 9 Dec NATGASMINI was trading at 420.00. The strike last trading price was 3.45, which was 0.05 higher than the previous day. The implied volatity was 55.83, the open interest changed by 118 which increased total open position to 309

On 8 Dec NATGASMINI was trading at 446.00. The strike last trading price was 2.05, which was 0.2 higher than the previous day. The implied volatity was 62.16, the open interest changed by -40 which decreased total open position to 191

On 5 Dec NATGASMINI was trading at 486.00. The strike last trading price was 0.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -13 which decreased total open position to 231

On 4 Dec NATGASMINI was trading at 451.00. The strike last trading price was 2.3, which was -0.15 lower than the previous day. The implied volatity was 59.59, the open interest changed by -65 which decreased total open position to 244

On 3 Dec NATGASMINI was trading at 449.70. The strike last trading price was 2.95, which was -1.15 lower than the previous day. The implied volatity was 61.26, the open interest changed by -22 which decreased total open position to 309

On 2 Dec NATGASMINI was trading at 437.50. The strike last trading price was 4.25, which was -1.2 lower than the previous day. The implied volatity was 59.72, the open interest changed by 40 which increased total open position to 331

On 1 Dec NATGASMINI was trading at 436.80. The strike last trading price was 5.25, which was -2.2 lower than the previous day. The implied volatity was 62.35, the open interest changed by 169 which increased total open position to 291

On 28 Nov NATGASMINI was trading at 426.30. The strike last trading price was 7.6, which was -2.25 lower than the previous day. The implied volatity was 60.85, the open interest changed by 61 which increased total open position to 122

On 27 Nov NATGASMINI was trading at 413.20. The strike last trading price was 9.8, which was -1.6 lower than the previous day. The implied volatity was 57.67, the open interest changed by 8 which increased total open position to 61

On 26 Nov NATGASMINI was trading at 408.30. The strike last trading price was 11.05, which was -3.65 lower than the previous day. The implied volatity was 56.71, the open interest changed by -91 which decreased total open position to 53

On 25 Nov NATGASMINI was trading at 398.00. The strike last trading price was 15.5, which was 4.7 higher than the previous day. The implied volatity was 59.20, the open interest changed by 116 which increased total open position to 161

On 24 Nov NATGASMINI was trading at 403.40. The strike last trading price was 10.5, which was 0.2 higher than the previous day. The implied volatity was 59.03, the open interest changed by 21 which increased total open position to 46

On 21 Nov NATGASMINI was trading at 414.10. The strike last trading price was 10.1, which was -2.05 lower than the previous day. The implied volatity was 62.02, the open interest changed by 23 which increased total open position to 29

On 20 Nov NATGASMINI was trading at 402.80. The strike last trading price was 11.35, which was 7.5 higher than the previous day. The implied volatity was 59.61, 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 35, 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 35, 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 35, 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 35, 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 35, 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 35, 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 35, 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 35, 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 35, 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 35, 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 35, 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 35, 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 35, 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 35, which was 10.9 higher than the previous day. The implied volatity was 58.32, 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 24.1, which was 0 lower than the previous day. The implied volatity was 33.63, the open interest changed by 1 which increased total open position to 2

On 28 Oct NATGASMINI was trading at 298.50. The strike last trading price was 46, 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 46, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 0

On 17 Oct NATGASMINI was trading at 264.10. The strike last trading price was 46, which was -12.25 lower than the previous day. The implied volatity was 56.66, the open interest changed by -10 which decreased total open position to 1

On 16 Oct NATGASMINI was trading at 259.50. The strike last trading price was 48, which was 17.6 higher than the previous day. The implied volatity was 54.69, the open interest changed by 11 which increased total open position to 11

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