NATGASMINI

Natural Gas Mini

370.5 +7.70 (2.12%)

L: 365.7 H: 370.9

Back to Option Chain

Historical option data for NATGASMINI
18 Dec 2025 04:16 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 460 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	370.80	0.55 ₹ 137.5	-0.1 -25.00	-	650 1,62,500	-215 -53,750	2,664 6,66,000
17 Dec	362.50	0.7 ₹ 175	0 0.00	-	610 1,52,500	-176 -44,000	2,879 7,19,750
16 Dec	355.00	0.6 ₹ 150	-0.1 -25.00	-	1,085 2,71,250	-462 -1,15,500	3,055 7,63,750
15 Dec	370.70	1.8 ₹ 450	-0.05 -12.50	-	941 2,35,250	-68 -17,000	3,517 8,79,250
12 Dec	376.50	2.5 ₹ 625	-0.05 -12.50	-	4,070 10,17,500	-514 -1,28,500	3,585 8,96,250
11 Dec	381.40	3.1 ₹ 775	0.1 25.00	-	6,331 15,82,750	915 2,28,750	4,099 10,24,750
10 Dec	417.40	6.8 ₹ 1,700	-1.05 -262.50	65.49	8,084 20,21,000	-420 -1,05,000	3,184 7,96,000
9 Dec	420.00	7.9 ₹ 1,975	-0.8 -200.00	64.88	14,964 37,41,000	449 1,12,250	3,604 9,01,000
8 Dec	446.00	17.45 ₹ 4,362.5	-1.25 -312.50	64.52	31,286 78,21,500	2,199 5,49,750	3,155 7,88,750
5 Dec	486.00	40 ₹ 10,000	-3.45 -862.50	59.03	20,399 50,99,750	-28 -7,000	956 2,39,000
4 Dec	451.00	19.75 ₹ 4,937.5	0.85 212.50	57.54	11,917 29,79,250	-220 -55,000	984 2,46,000
3 Dec	449.70	21.15 ₹ 5,287.5	3.1 775.00	60.97	7,800 19,50,000	179 44,750	1,204 3,01,000
2 Dec	437.50	17.2 ₹ 4,300	0.5 125.00	62.73	9,852 24,63,000	211 52,750	1,025 2,56,250
1 Dec	436.80	17.5 ₹ 4,375	1.85 462.50	62.40	4,595 11,48,750	5 1,250	814 2,03,500
28 Nov	426.30	15.2 ₹ 3,800	3.4 850.00	62.04	2,019 5,04,750	130 32,500	809 2,02,250
27 Nov	413.20	11.95 ₹ 2,987.5	0.4 100.00	63.66	666 1,66,500	-13 -3,250	679 1,69,750
26 Nov	408.30	11.6 ₹ 2,900	1 250.00	65.32	1,021 2,55,250	109 27,250	691 1,72,750
25 Nov	398.00	10.2 ₹ 2,550	-6.1 -1525.00	67.68	1,177 2,94,250	162 40,500	583 1,45,750
24 Nov	403.40	16.1 ₹ 4,025	-5.4 -1350.00	67.34	775 1,93,750	9 2,250	424 1,06,000
21 Nov	414.10	21.75 ₹ 5,437.5	3.25 812.50	67.04	1,042 2,60,500	81 20,250	413 1,03,250
20 Nov	402.80	18.95 ₹ 4,737.5	-2.25 -562.50	67.39	470 1,17,500	90 22,500	330 82,500
19 Nov	404.30	21.5 ₹ 5,375	6.5 1625.00	69.17	367 91,750	104 26,000	246 61,500
18 Nov	382.40	14.45 ₹ 3,612.5	-2.85 -712.50	67.17	452 1,13,000	10 2,500	126 31,500
17 Nov	392.40	15.5 ₹ 3,875	-2.55 -637.50	61.81	147 36,750	98 24,500	116 29,000
14 Nov	400.10	18.65 ₹ 4,662.5	-4.2 -1050.00	61.58	2 500	2 500	18 4,500

13 Nov	414.00	27 ₹ 6,750	6.45 1612.50	66.74	8 2,000	2 500	16 4,000
12 Nov	396.80	21.1 ₹ 5,275	2.1 525.00	66.64	9 2,250	6 1,500	14 3,500
11 Nov	399.40	21 ₹ 5,250	17.95 4487.50	64.97	10 2,500	8 2,000	8 2,000
7 Nov	386.70	18.5 ₹ 4,625	14.55 3637.50	65.61	4 1,000	3 750	3 750
5 Nov	377.00	1.85 ₹ 462.5	0.05 12.50	28.89	1 250	1 250	2 500

For Natural Gas Mini - strike price 460 expiring on 23DEC2025

Delta for 460 CE is -

Historical price for 460 CE is as follows

On 18 Dec NATGASMINI was trading at 370.80. The strike last trading price was 0.55, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by -215 which decreased total open position to 2664

On 17 Dec NATGASMINI was trading at 362.50. The strike last trading price was 0.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -176 which decreased total open position to 2879

On 16 Dec NATGASMINI was trading at 355.00. The strike last trading price was 0.6, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by -462 which decreased total open position to 3055

On 15 Dec NATGASMINI was trading at 370.70. The strike last trading price was 1.8, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -68 which decreased total open position to 3517

On 12 Dec NATGASMINI was trading at 376.50. The strike last trading price was 2.5, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -514 which decreased total open position to 3585

On 11 Dec NATGASMINI was trading at 381.40. The strike last trading price was 3.1, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 915 which increased total open position to 4099

On 10 Dec NATGASMINI was trading at 417.40. The strike last trading price was 6.8, which was -1.05 lower than the previous day. The implied volatity was 65.49, the open interest changed by -420 which decreased total open position to 3184

On 9 Dec NATGASMINI was trading at 420.00. The strike last trading price was 7.9, which was -0.8 lower than the previous day. The implied volatity was 64.88, the open interest changed by 449 which increased total open position to 3604

On 8 Dec NATGASMINI was trading at 446.00. The strike last trading price was 17.45, which was -1.25 lower than the previous day. The implied volatity was 64.52, the open interest changed by 2199 which increased total open position to 3155

On 5 Dec NATGASMINI was trading at 486.00. The strike last trading price was 40, which was -3.45 lower than the previous day. The implied volatity was 59.03, the open interest changed by -28 which decreased total open position to 956

On 4 Dec NATGASMINI was trading at 451.00. The strike last trading price was 19.75, which was 0.85 higher than the previous day. The implied volatity was 57.54, the open interest changed by -220 which decreased total open position to 984

On 3 Dec NATGASMINI was trading at 449.70. The strike last trading price was 21.15, which was 3.1 higher than the previous day. The implied volatity was 60.97, the open interest changed by 179 which increased total open position to 1204

On 2 Dec NATGASMINI was trading at 437.50. The strike last trading price was 17.2, which was 0.5 higher than the previous day. The implied volatity was 62.73, the open interest changed by 211 which increased total open position to 1025

On 1 Dec NATGASMINI was trading at 436.80. The strike last trading price was 17.5, which was 1.85 higher than the previous day. The implied volatity was 62.40, the open interest changed by 5 which increased total open position to 814

On 28 Nov NATGASMINI was trading at 426.30. The strike last trading price was 15.2, which was 3.4 higher than the previous day. The implied volatity was 62.04, the open interest changed by 130 which increased total open position to 809

On 27 Nov NATGASMINI was trading at 413.20. The strike last trading price was 11.95, which was 0.4 higher than the previous day. The implied volatity was 63.66, the open interest changed by -13 which decreased total open position to 679

On 26 Nov NATGASMINI was trading at 408.30. The strike last trading price was 11.6, which was 1 higher than the previous day. The implied volatity was 65.32, the open interest changed by 109 which increased total open position to 691

On 25 Nov NATGASMINI was trading at 398.00. The strike last trading price was 10.2, which was -6.1 lower than the previous day. The implied volatity was 67.68, the open interest changed by 162 which increased total open position to 583

On 24 Nov NATGASMINI was trading at 403.40. The strike last trading price was 16.1, which was -5.4 lower than the previous day. The implied volatity was 67.34, the open interest changed by 9 which increased total open position to 424

On 21 Nov NATGASMINI was trading at 414.10. The strike last trading price was 21.75, which was 3.25 higher than the previous day. The implied volatity was 67.04, the open interest changed by 81 which increased total open position to 413

On 20 Nov NATGASMINI was trading at 402.80. The strike last trading price was 18.95, which was -2.25 lower than the previous day. The implied volatity was 67.39, the open interest changed by 90 which increased total open position to 330

On 19 Nov NATGASMINI was trading at 404.30. The strike last trading price was 21.5, which was 6.5 higher than the previous day. The implied volatity was 69.17, the open interest changed by 104 which increased total open position to 246

On 18 Nov NATGASMINI was trading at 382.40. The strike last trading price was 14.45, which was -2.85 lower than the previous day. The implied volatity was 67.17, the open interest changed by 10 which increased total open position to 126

On 17 Nov NATGASMINI was trading at 392.40. The strike last trading price was 15.5, which was -2.55 lower than the previous day. The implied volatity was 61.81, the open interest changed by 98 which increased total open position to 116

On 14 Nov NATGASMINI was trading at 400.10. The strike last trading price was 18.65, which was -4.2 lower than the previous day. The implied volatity was 61.58, the open interest changed by 2 which increased total open position to 18

On 13 Nov NATGASMINI was trading at 414.00. The strike last trading price was 27, which was 6.45 higher than the previous day. The implied volatity was 66.74, the open interest changed by 2 which increased total open position to 16

On 12 Nov NATGASMINI was trading at 396.80. The strike last trading price was 21.1, which was 2.1 higher than the previous day. The implied volatity was 66.64, the open interest changed by 6 which increased total open position to 14

On 11 Nov NATGASMINI was trading at 399.40. The strike last trading price was 21, which was 17.95 higher than the previous day. The implied volatity was 64.97, the open interest changed by 8 which increased total open position to 8

On 7 Nov NATGASMINI was trading at 386.70. The strike last trading price was 18.5, which was 14.55 higher than the previous day. The implied volatity was 65.61, the open interest changed by 3 which increased total open position to 3

On 5 Nov NATGASMINI was trading at 377.00. The strike last trading price was 1.85, which was 0.05 higher than the previous day. The implied volatity was 28.89, the open interest changed by 1 which increased total open position to 2

NATGASMINI 23DEC2025 460 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	370.80	89.95 ₹ 22,487.5	-10.75 -2687.50	-	72 18,000	-50 -12,500	192 48,000
17 Dec	362.50	94.1 ₹ 23,525	-6.6 -1650.00	-	60 15,000	-48 -12,000	242 60,500
16 Dec	355.00	102.05 ₹ 25,512.5	-2.95 -737.50	-	111 27,750	-33 -8,250	290 72,500
15 Dec	370.70	92.75 ₹ 23,187.5	0.4 100.00	-	28 7,000	-13 -3,250	323 80,750
12 Dec	376.50	86.55 ₹ 21,637.5	-2.8 -700.00	-	160 40,000	-138 -34,500	336 84,000
11 Dec	381.40	82.05 ₹ 20,512.5	0.5 125.00	-	134 33,500	-27 -6,750	474 1,18,500
10 Dec	417.40	47.9 ₹ 11,975	1.2 300.00	59.17	547 1,36,750	-113 -28,250	501 1,25,250
9 Dec	420.00	45.3 ₹ 11,325	-1.15 -287.50	54.75	1,246 3,11,500	-88 -22,000	614 1,53,500
8 Dec	446.00	30.4 ₹ 7,600	0.95 237.50	61.58	30,595 76,48,750	-1,666 -4,16,500	702 1,75,500
5 Dec	486.00	14.25 ₹ 3,562.5	-0.4 -100.00	59.67	27,794 69,48,500	2,197 5,49,250	2,368 5,92,000
4 Dec	451.00	29.4 ₹ 7,350	-2.8 -700.00	59.12	2,947 7,36,750	-121 -30,250	171 42,750
3 Dec	449.70	31.3 ₹ 7,825	-7.65 -1912.50	60.37	1,974 4,93,500	234 58,500	291 72,750
2 Dec	437.50	38.9 ₹ 9,725	-3.6 -900.00	60.27	1,143 2,85,750	29 7,250	57 14,250
1 Dec	436.80	41.65 ₹ 10,412.5	-9.85 -2462.50	64.92	451 1,12,750	27 6,750	28 7,000
28 Nov	426.30	52.7 ₹ 13,175	2.55 637.50	71.19	2 500	1 250	1 250
27 Nov	413.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
26 Nov	408.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
25 Nov	398.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Nov	403.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
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
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 460 expiring on 23DEC2025

Delta for 460 PE is -

Historical price for 460 PE is as follows

On 18 Dec NATGASMINI was trading at 370.80. The strike last trading price was 89.95, which was -10.75 lower than the previous day. The implied volatity was -, the open interest changed by -50 which decreased total open position to 192

On 17 Dec NATGASMINI was trading at 362.50. The strike last trading price was 94.1, which was -6.6 lower than the previous day. The implied volatity was -, the open interest changed by -48 which decreased total open position to 242

On 16 Dec NATGASMINI was trading at 355.00. The strike last trading price was 102.05, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by -33 which decreased total open position to 290

On 15 Dec NATGASMINI was trading at 370.70. The strike last trading price was 92.75, which was 0.4 higher than the previous day. The implied volatity was -, the open interest changed by -13 which decreased total open position to 323

On 12 Dec NATGASMINI was trading at 376.50. The strike last trading price was 86.55, which was -2.8 lower than the previous day. The implied volatity was -, the open interest changed by -138 which decreased total open position to 336

On 11 Dec NATGASMINI was trading at 381.40. The strike last trading price was 82.05, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by -27 which decreased total open position to 474

On 10 Dec NATGASMINI was trading at 417.40. The strike last trading price was 47.9, which was 1.2 higher than the previous day. The implied volatity was 59.17, the open interest changed by -113 which decreased total open position to 501

On 9 Dec NATGASMINI was trading at 420.00. The strike last trading price was 45.3, which was -1.15 lower than the previous day. The implied volatity was 54.75, the open interest changed by -88 which decreased total open position to 614

On 8 Dec NATGASMINI was trading at 446.00. The strike last trading price was 30.4, which was 0.95 higher than the previous day. The implied volatity was 61.58, the open interest changed by -1666 which decreased total open position to 702

On 5 Dec NATGASMINI was trading at 486.00. The strike last trading price was 14.25, which was -0.4 lower than the previous day. The implied volatity was 59.67, the open interest changed by 2197 which increased total open position to 2368

On 4 Dec NATGASMINI was trading at 451.00. The strike last trading price was 29.4, which was -2.8 lower than the previous day. The implied volatity was 59.12, the open interest changed by -121 which decreased total open position to 171

On 3 Dec NATGASMINI was trading at 449.70. The strike last trading price was 31.3, which was -7.65 lower than the previous day. The implied volatity was 60.37, the open interest changed by 234 which increased total open position to 291

On 2 Dec NATGASMINI was trading at 437.50. The strike last trading price was 38.9, which was -3.6 lower than the previous day. The implied volatity was 60.27, the open interest changed by 29 which increased total open position to 57

On 1 Dec NATGASMINI was trading at 436.80. The strike last trading price was 41.65, which was -9.85 lower than the previous day. The implied volatity was 64.92, the open interest changed by 27 which increased total open position to 28

On 28 Nov NATGASMINI was trading at 426.30. The strike last trading price was 52.7, which was 2.55 higher than the previous day. The implied volatity was 71.19, the open interest changed by 1 which increased total open position to 1

On 27 Nov NATGASMINI was trading at 413.20. 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 26 Nov NATGASMINI was trading at 408.30. 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 25 Nov NATGASMINI was trading at 398.00. 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 24 Nov NATGASMINI was trading at 403.40. 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 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 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

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