NATGASMINI

Natural Gas Mini

356.4 +0.10 (0.03%)

L: 346 H: 359

Back to Option Chain

Historical option data for NATGASMINI
19 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 455 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	356.40	0.2 ₹ 50	-0.2 -50.00	-	1,559 3,89,750	63 15,750	6,982 17,45,500
18 Dec	354.10	0.3 ₹ 75	-0.5 -125.00	-	2,863 7,15,750	1,426 3,56,500	6,919 17,29,750
17 Dec	362.50	0.7 ₹ 175	-0.15 -37.50	-	2,512 6,28,000	-68 -17,000	5,493 13,73,250
16 Dec	355.00	0.8 ₹ 200	-0.05 -12.50	-	1,976 4,94,000	1,171 2,92,750	5,561 13,90,250
15 Dec	370.70	2 ₹ 500	-0.1 -25.00	-	2,402 6,00,500	161 40,250	4,390 10,97,500
12 Dec	376.50	2.9 ₹ 725	0 0.00	-	2,153 5,38,250	505 1,26,250	4,229 10,57,250
11 Dec	381.40	3.3 ₹ 825	-0.05 -12.50	-	4,521 11,30,250	997 2,49,250	3,724 9,31,000
10 Dec	417.40	7.5 ₹ 1,875	-1.3 -325.00	64.09	5,546 13,86,500	386 96,500	2,727 6,81,750
9 Dec	420.00	8.85 ₹ 2,212.5	-0.95 -237.50	64.14	11,084 27,71,000	386 96,500	2,341 5,85,250
8 Dec	446.00	18.65 ₹ 4,662.5	-2.15 -537.50	62.34	24,021 60,05,250	1,219 3,04,750	1,955 4,88,750
5 Dec	486.00	41.6 ₹ 10,400	-5.25 -1312.50	54.48	14,778 36,94,500	-539 -1,34,750	736 1,84,000
4 Dec	451.00	21.8 ₹ 5,450	0.6 150.00	57.29	14,885 37,21,250	570 1,42,500	1,275 3,18,750
3 Dec	449.70	23.15 ₹ 5,787.5	3.3 825.00	60.69	10,501 26,25,250	356 89,000	704 1,76,000
2 Dec	437.50	19 ₹ 4,750	0.55 137.50	62.80	6,777 16,94,250	222 55,500	348 87,000
1 Dec	436.80	19.45 ₹ 4,862.5	2.45 612.50	62.84	2,549 6,37,250	-2 -500	126 31,500
28 Nov	426.30	15.65 ₹ 3,912.5	2.65 662.50	60.02	801 2,00,250	-34 -8,500	128 32,000
27 Nov	413.20	13 ₹ 3,250	0.4 100.00	63.26	341 85,250	66 16,500	162 40,500
26 Nov	408.30	12.4 ₹ 3,100	0.8 200.00	64.22	659 1,64,750	64 16,000	96 24,000
25 Nov	398.00	13.3 ₹ 3,325	-4 -1000.00	73.29	82 20,500	20 5,000	32 8,000
24 Nov	403.40	17.85 ₹ 4,462.5	-4.65 -1162.50	68.13	118 29,500	-2 -500	12 3,000
21 Nov	414.10	23 ₹ 5,750	4.6 1150.00	66.19	196 49,000	56 14,000	58 14,500
20 Nov	402.80	20.7 ₹ 5,175	12.9 3225.00	67.92	3 750	2 500	2 500
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
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

For Natural Gas Mini - strike price 455 expiring on 23DEC2025

Delta for 455 CE is -

Historical price for 455 CE is as follows

On 19 Dec NATGASMINI was trading at 356.40. The strike last trading price was 0.2, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 63 which increased total open position to 6982

On 18 Dec NATGASMINI was trading at 354.10. The strike last trading price was 0.3, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 1426 which increased total open position to 6919

On 17 Dec NATGASMINI was trading at 362.50. The strike last trading price was 0.7, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -68 which decreased total open position to 5493

On 16 Dec NATGASMINI was trading at 355.00. The strike last trading price was 0.8, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 1171 which increased total open position to 5561

On 15 Dec NATGASMINI was trading at 370.70. The strike last trading price was 2, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 161 which increased total open position to 4390

On 12 Dec NATGASMINI was trading at 376.50. The strike last trading price was 2.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 505 which increased total open position to 4229

On 11 Dec NATGASMINI was trading at 381.40. The strike last trading price was 3.3, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 997 which increased total open position to 3724

On 10 Dec NATGASMINI was trading at 417.40. The strike last trading price was 7.5, which was -1.3 lower than the previous day. The implied volatity was 64.09, the open interest changed by 386 which increased total open position to 2727

On 9 Dec NATGASMINI was trading at 420.00. The strike last trading price was 8.85, which was -0.95 lower than the previous day. The implied volatity was 64.14, the open interest changed by 386 which increased total open position to 2341

On 8 Dec NATGASMINI was trading at 446.00. The strike last trading price was 18.65, which was -2.15 lower than the previous day. The implied volatity was 62.34, the open interest changed by 1219 which increased total open position to 1955

On 5 Dec NATGASMINI was trading at 486.00. The strike last trading price was 41.6, which was -5.25 lower than the previous day. The implied volatity was 54.48, the open interest changed by -539 which decreased total open position to 736

On 4 Dec NATGASMINI was trading at 451.00. The strike last trading price was 21.8, which was 0.6 higher than the previous day. The implied volatity was 57.29, the open interest changed by 570 which increased total open position to 1275

On 3 Dec NATGASMINI was trading at 449.70. The strike last trading price was 23.15, which was 3.3 higher than the previous day. The implied volatity was 60.69, the open interest changed by 356 which increased total open position to 704

On 2 Dec NATGASMINI was trading at 437.50. The strike last trading price was 19, which was 0.55 higher than the previous day. The implied volatity was 62.80, the open interest changed by 222 which increased total open position to 348

On 1 Dec NATGASMINI was trading at 436.80. The strike last trading price was 19.45, which was 2.45 higher than the previous day. The implied volatity was 62.84, the open interest changed by -2 which decreased total open position to 126

On 28 Nov NATGASMINI was trading at 426.30. The strike last trading price was 15.65, which was 2.65 higher than the previous day. The implied volatity was 60.02, the open interest changed by -34 which decreased total open position to 128

On 27 Nov NATGASMINI was trading at 413.20. The strike last trading price was 13, which was 0.4 higher than the previous day. The implied volatity was 63.26, the open interest changed by 66 which increased total open position to 162

On 26 Nov NATGASMINI was trading at 408.30. The strike last trading price was 12.4, which was 0.8 higher than the previous day. The implied volatity was 64.22, the open interest changed by 64 which increased total open position to 96

On 25 Nov NATGASMINI was trading at 398.00. The strike last trading price was 13.3, which was -4 lower than the previous day. The implied volatity was 73.29, the open interest changed by 20 which increased total open position to 32

On 24 Nov NATGASMINI was trading at 403.40. The strike last trading price was 17.85, which was -4.65 lower than the previous day. The implied volatity was 68.13, the open interest changed by -2 which decreased total open position to 12

On 21 Nov NATGASMINI was trading at 414.10. The strike last trading price was 23, which was 4.6 higher than the previous day. The implied volatity was 66.19, the open interest changed by 56 which increased total open position to 58

On 20 Nov NATGASMINI was trading at 402.80. The strike last trading price was 20.7, which was 12.9 higher than the previous day. The implied volatity was 67.92, the open interest changed by 2 which increased total open position to 2

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 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

NATGASMINI 23DEC2025 455 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	356.40	104.6 ₹ 26,150	0.95 237.50	-	17 4,250	-9 -2,250	0 0
18 Dec	354.10	100.55 ₹ 25,137.5	13.6 3400.00	-	108 27,000	20 5,000	250 62,500
17 Dec	362.50	95.55 ₹ 23,887.5	0 0.00	-	1 250	-1 -250	230 57,500
16 Dec	355.00	94 ₹ 23,500	0.75 187.50	-	24 6,000	-20 -5,000	231 57,750
15 Dec	370.70	85 ₹ 21,250	6.55 1637.50	-	7 1,750	-6 -1,500	251 62,750
12 Dec	376.50	81.9 ₹ 20,475	0.05 12.50	-	106 26,500	-38 -9,500	257 64,250
11 Dec	381.40	77.55 ₹ 19,387.5	1.9 475.00	-	120 30,000	-20 -5,000	295 73,750
10 Dec	417.40	44.15 ₹ 11,037.5	0.9 225.00	60.34	626 1,56,500	-1 -250	315 78,750
9 Dec	420.00	44.2 ₹ 11,050	1.95 487.50	65.38	1,345 3,36,250	-2 -500	316 79,000
8 Dec	446.00	27.9 ₹ 6,975	1.4 350.00	63.03	31,262 78,15,500	-1,372 -3,43,000	318 79,500
5 Dec	486.00	12.6 ₹ 3,150	-0.25 -62.50	59.94	19,659 49,14,750	1,479 3,69,750	1,690 4,22,500
4 Dec	451.00	26.7 ₹ 6,675	-2.55 -637.50	59.47	6,531 16,32,750	-372 -93,000	211 52,750
3 Dec	449.70	27.95 ₹ 6,987.5	-7.4 -1850.00	59.27	4,712 11,78,000	518 1,29,500	579 1,44,750
2 Dec	437.50	35.7 ₹ 8,925	-4.35 -1087.50	60.38	1,284 3,21,000	41 10,250	61 15,250
1 Dec	436.80	37.5 ₹ 9,375	-8 -2000.00	62.45	122 30,500	20 5,000	20 5,000
28 Nov	426.30	45.1 ₹ 11,275	-0.8 -200.00	61.41	2 500	0 0	0 0
27 Nov	413.20	60 ₹ 15,000	0 0.00	-	1 250	0 0	0 0
26 Nov	408.30	60 ₹ 15,000	0 0.00	-	1 250	0 0	0 0
25 Nov	398.00	60 ₹ 15,000	17.1 4275.00	41.54	1 250	0 0	0 0
24 Nov	403.40	45 ₹ 11,250	8.5 2125.00	-	2 500	0 0	0 0
21 Nov	414.10	45 ₹ 11,250	8.5 2125.00	-	2 500	0 0	1 250
20 Nov	402.80	45 ₹ 11,250	3.8 950.00	45.23	2 500	1 250	1 250
19 Nov	404.30	111 ₹ 27,750	0 0.00	-	2 500	2 500	0 0
18 Nov	382.40	111 ₹ 27,750	0 0.00	-	2 500	2 500	0 0
17 Nov	392.40	111 ₹ 27,750	58.5 14625.00	164.25	2 500	2 500	0 0
14 Nov	400.10	5.2 ₹ 1,300	-29.25 -7312.50	-	4 1,000	2 500	2 500
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
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

For Natural Gas Mini - strike price 455 expiring on 23DEC2025

Delta for 455 PE is -

Historical price for 455 PE is as follows

On 19 Dec NATGASMINI was trading at 356.40. The strike last trading price was 104.6, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 0

On 18 Dec NATGASMINI was trading at 354.10. The strike last trading price was 100.55, which was 13.6 higher than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 250

On 17 Dec NATGASMINI was trading at 362.50. The strike last trading price was 95.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 230

On 16 Dec NATGASMINI was trading at 355.00. The strike last trading price was 94, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by -20 which decreased total open position to 231

On 15 Dec NATGASMINI was trading at 370.70. The strike last trading price was 85, which was 6.55 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 251

On 12 Dec NATGASMINI was trading at 376.50. The strike last trading price was 81.9, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -38 which decreased total open position to 257

On 11 Dec NATGASMINI was trading at 381.40. The strike last trading price was 77.55, which was 1.9 higher than the previous day. The implied volatity was -, the open interest changed by -20 which decreased total open position to 295

On 10 Dec NATGASMINI was trading at 417.40. The strike last trading price was 44.15, which was 0.9 higher than the previous day. The implied volatity was 60.34, the open interest changed by -1 which decreased total open position to 315

On 9 Dec NATGASMINI was trading at 420.00. The strike last trading price was 44.2, which was 1.95 higher than the previous day. The implied volatity was 65.38, the open interest changed by -2 which decreased total open position to 316

On 8 Dec NATGASMINI was trading at 446.00. The strike last trading price was 27.9, which was 1.4 higher than the previous day. The implied volatity was 63.03, the open interest changed by -1372 which decreased total open position to 318

On 5 Dec NATGASMINI was trading at 486.00. The strike last trading price was 12.6, which was -0.25 lower than the previous day. The implied volatity was 59.94, the open interest changed by 1479 which increased total open position to 1690

On 4 Dec NATGASMINI was trading at 451.00. The strike last trading price was 26.7, which was -2.55 lower than the previous day. The implied volatity was 59.47, the open interest changed by -372 which decreased total open position to 211

On 3 Dec NATGASMINI was trading at 449.70. The strike last trading price was 27.95, which was -7.4 lower than the previous day. The implied volatity was 59.27, the open interest changed by 518 which increased total open position to 579

On 2 Dec NATGASMINI was trading at 437.50. The strike last trading price was 35.7, which was -4.35 lower than the previous day. The implied volatity was 60.38, the open interest changed by 41 which increased total open position to 61

On 1 Dec NATGASMINI was trading at 436.80. The strike last trading price was 37.5, which was -8 lower than the previous day. The implied volatity was 62.45, the open interest changed by 20 which increased total open position to 20

On 28 Nov NATGASMINI was trading at 426.30. The strike last trading price was 45.1, which was -0.8 lower than the previous day. The implied volatity was 61.41, 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 60, 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 60, 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 60, which was 17.1 higher than the previous day. The implied volatity was 41.54, 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 45, which was 8.5 higher 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 45, which was 8.5 higher 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 45, which was 3.8 higher than the previous day. The implied volatity was 45.23, 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 111, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 18 Nov NATGASMINI was trading at 382.40. The strike last trading price was 111, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 17 Nov NATGASMINI was trading at 392.40. The strike last trading price was 111, which was 58.5 higher than the previous day. The implied volatity was 164.25, the open interest changed by 2 which increased total open position to 0

On 14 Nov NATGASMINI was trading at 400.10. The strike last trading price was 5.2, which was -29.25 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2

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