NATGASMINI

Natural Gas Mini

353.2 -3.10 (-0.87%)

L: 346 H: 358

Back to Option Chain

Historical option data for NATGASMINI
19 Dec 2025 08:07 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 465 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	352.80	0.15 ₹ 37.5	-0.15 -37.50	-	230 57,500	263 65,750	0 0

18 Dec	354.10	0.3 ₹ 75	-0.25 -62.50	-	1,106 2,76,500	-76 -19,000	1,119 2,79,750
17 Dec	362.50	0.7 ₹ 175	0.1 25.00	-	799 1,99,750	-27 -6,750	1,195 2,98,750
16 Dec	355.00	0.55 ₹ 137.5	-1.1 -275.00	-	532 1,33,000	14 3,500	1,222 3,05,500
15 Dec	370.70	1.75 ₹ 437.5	0.1 25.00	-	566 1,41,500	-133 -33,250	1,208 3,02,000
12 Dec	376.50	2.2 ₹ 550	-0.2 -50.00	-	681 1,70,250	45 11,250	1,341 3,35,250
11 Dec	381.40	2.65 ₹ 662.5	-0.05 -12.50	-	1,590 3,97,500	37 9,250	1,296 3,24,000
10 Dec	417.40	6.6 ₹ 1,650	-0.35 -87.50	68.66	3,841 9,60,250	-84 -21,000	1,259 3,14,750
9 Dec	420.00	7.2 ₹ 1,800	-0.75 -187.50	66.20	6,740 16,85,000	-214 -53,500	1,343 3,35,750
8 Dec	446.00	15.7 ₹ 3,925	-1.35 -337.50	64.75	18,759 46,89,750	1,427 3,56,750	1,557 3,89,250
5 Dec	486.00	37.1 ₹ 9,275	-2.6 -650.00	59.55	12,287 30,71,750	-113 -28,250	130 32,500
4 Dec	451.00	17.55 ₹ 4,387.5	0.8 200.00	57.03	4,827 12,06,750	-17 -4,250	243 60,750
3 Dec	449.70	20.15 ₹ 5,037.5	3.8 950.00	63.29	2,649 6,62,250	-16 -4,000	272 68,000
2 Dec	437.50	15.55 ₹ 3,887.5	0.25 62.50	62.70	3,533 8,83,250	69 17,250	288 72,000
1 Dec	436.80	15.7 ₹ 3,925	1.35 337.50	62.01	1,747 4,36,750	63 15,750	219 54,750
28 Nov	426.30	13.7 ₹ 3,425	2.9 725.00	62.39	696 1,74,000	60 15,000	156 39,000
27 Nov	413.20	11 ₹ 2,750	0.55 137.50	64.17	137 34,250	25 6,250	96 24,000
26 Nov	408.30	10.25 ₹ 2,562.5	0.55 137.50	64.56	492 1,23,000	44 11,000	71 17,750
25 Nov	398.00	9.05 ₹ 2,262.5	-6.1 -1525.00	67.03	37 9,250	-7 -1,750	27 6,750
24 Nov	403.40	15.5 ₹ 3,875	-4.2 -1050.00	69.02	119 29,750	5 1,250	34 8,500
21 Nov	414.10	20.1 ₹ 5,025	2.1 525.00	66.88	78 19,500	22 5,500	29 7,250
20 Nov	402.80	18.45 ₹ 4,612.5	12.75 3187.50	68.65	15 3,750	7 1,750	7 1,750
19 Nov	404.30	12.15 ₹ 3,037.5	-1.35 -337.50	-	4 1,000	4 1,000	0 0
18 Nov	382.40	12.15 ₹ 3,037.5	8 2000.00	64.16	4 1,000	4 1,000	4 1,000
17 Nov	392.40	12.05 ₹ 3,012.5	0 0.00	-	1 250	2 500	0 0
14 Nov	400.10	12.05 ₹ 3,012.5	0 0.00	-	1 250	2 500	0 0
12 Nov	396.80	12.05 ₹ 3,012.5	6.3 1575.00	51.42	1 250	2 500	2 500
5 Nov	377.00	3.6 ₹ 900	-1.55 -387.50	36.66	2 500	2 500	2 500

For Natural Gas Mini - strike price 465 expiring on 23DEC2025

Delta for 465 CE is -

Historical price for 465 CE is as follows

On 19 Dec NATGASMINI was trading at 352.80. The strike last trading price was 0.15, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 263 which increased total open position to 0

On 18 Dec NATGASMINI was trading at 354.10. The strike last trading price was 0.3, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -76 which decreased total open position to 1119

On 17 Dec NATGASMINI was trading at 362.50. The strike last trading price was 0.7, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by -27 which decreased total open position to 1195

On 16 Dec NATGASMINI was trading at 355.00. The strike last trading price was 0.55, which was -1.1 lower than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 1222

On 15 Dec NATGASMINI was trading at 370.70. The strike last trading price was 1.75, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by -133 which decreased total open position to 1208

On 12 Dec NATGASMINI was trading at 376.50. The strike last trading price was 2.2, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 1341

On 11 Dec NATGASMINI was trading at 381.40. The strike last trading price was 2.65, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 37 which increased total open position to 1296

On 10 Dec NATGASMINI was trading at 417.40. The strike last trading price was 6.6, which was -0.35 lower than the previous day. The implied volatity was 68.66, the open interest changed by -84 which decreased total open position to 1259

On 9 Dec NATGASMINI was trading at 420.00. The strike last trading price was 7.2, which was -0.75 lower than the previous day. The implied volatity was 66.20, the open interest changed by -214 which decreased total open position to 1343

On 8 Dec NATGASMINI was trading at 446.00. The strike last trading price was 15.7, which was -1.35 lower than the previous day. The implied volatity was 64.75, the open interest changed by 1427 which increased total open position to 1557

On 5 Dec NATGASMINI was trading at 486.00. The strike last trading price was 37.1, which was -2.6 lower than the previous day. The implied volatity was 59.55, the open interest changed by -113 which decreased total open position to 130

On 4 Dec NATGASMINI was trading at 451.00. The strike last trading price was 17.55, which was 0.8 higher than the previous day. The implied volatity was 57.03, the open interest changed by -17 which decreased total open position to 243

On 3 Dec NATGASMINI was trading at 449.70. The strike last trading price was 20.15, which was 3.8 higher than the previous day. The implied volatity was 63.29, the open interest changed by -16 which decreased total open position to 272

On 2 Dec NATGASMINI was trading at 437.50. The strike last trading price was 15.55, which was 0.25 higher than the previous day. The implied volatity was 62.70, the open interest changed by 69 which increased total open position to 288

On 1 Dec NATGASMINI was trading at 436.80. The strike last trading price was 15.7, which was 1.35 higher than the previous day. The implied volatity was 62.01, the open interest changed by 63 which increased total open position to 219

On 28 Nov NATGASMINI was trading at 426.30. The strike last trading price was 13.7, which was 2.9 higher than the previous day. The implied volatity was 62.39, the open interest changed by 60 which increased total open position to 156

On 27 Nov NATGASMINI was trading at 413.20. The strike last trading price was 11, which was 0.55 higher than the previous day. The implied volatity was 64.17, the open interest changed by 25 which increased total open position to 96

On 26 Nov NATGASMINI was trading at 408.30. The strike last trading price was 10.25, which was 0.55 higher than the previous day. The implied volatity was 64.56, the open interest changed by 44 which increased total open position to 71

On 25 Nov NATGASMINI was trading at 398.00. The strike last trading price was 9.05, which was -6.1 lower than the previous day. The implied volatity was 67.03, the open interest changed by -7 which decreased total open position to 27

On 24 Nov NATGASMINI was trading at 403.40. The strike last trading price was 15.5, which was -4.2 lower than the previous day. The implied volatity was 69.02, the open interest changed by 5 which increased total open position to 34

On 21 Nov NATGASMINI was trading at 414.10. The strike last trading price was 20.1, which was 2.1 higher than the previous day. The implied volatity was 66.88, the open interest changed by 22 which increased total open position to 29

On 20 Nov NATGASMINI was trading at 402.80. The strike last trading price was 18.45, which was 12.75 higher than the previous day. The implied volatity was 68.65, the open interest changed by 7 which increased total open position to 7

On 19 Nov NATGASMINI was trading at 404.30. The strike last trading price was 12.15, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 18 Nov NATGASMINI was trading at 382.40. The strike last trading price was 12.15, which was 8 higher than the previous day. The implied volatity was 64.16, the open interest changed by 4 which increased total open position to 4

On 17 Nov NATGASMINI was trading at 392.40. The strike last trading price was 12.05, 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 14 Nov NATGASMINI was trading at 400.10. The strike last trading price was 12.05, 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 12 Nov NATGASMINI was trading at 396.80. The strike last trading price was 12.05, which was 6.3 higher than the previous day. The implied volatity was 51.42, the open interest changed by 2 which increased total open position to 2

On 5 Nov NATGASMINI was trading at 377.00. The strike last trading price was 3.6, which was -1.55 lower than the previous day. The implied volatity was 36.66, the open interest changed by 2 which increased total open position to 2

NATGASMINI 23DEC2025 465 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	352.80	81 ₹ 20,250	0 0.00	-	1 250	-14 -3,500	0 0
18 Dec	354.10	81 ₹ 20,250	0 0.00	-	1 250	-14 -3,500	0 0
17 Dec	362.50	108.95 ₹ 27,237.5	1.1 275.00	-	12 3,000	-14 -3,500	0 0
16 Dec	355.00	108.95 ₹ 27,237.5	1.1 275.00	-	12 3,000	-14 -3,500	76 19,000
15 Dec	370.70	97.65 ₹ 24,412.5	-0.35 -87.50	-	10 2,500	-1 -250	90 22,500
12 Dec	376.50	98.45 ₹ 24,612.5	4.45 1112.50	-	21 5,250	-9 -2,250	91 22,750
11 Dec	381.40	80 ₹ 20,000	2.5 625.00	-	26 6,500	-8 -2,000	100 25,000
10 Dec	417.40	50.45 ₹ 12,612.5	-7.35 -1837.50	50.93	46 11,500	-16 -4,000	108 27,000
9 Dec	420.00	50.7 ₹ 12,675	1.45 362.50	60.18	283 70,750	-120 -30,000	124 31,000
8 Dec	446.00	33.55 ₹ 8,387.5	0.85 212.50	61.48	10,299 25,74,750	-585 -1,46,250	244 61,000
5 Dec	486.00	16.65 ₹ 4,162.5	0.1 25.00	60.92	10,777 26,94,250	823 2,05,750	829 2,07,250
4 Dec	451.00	32.65 ₹ 8,162.5	-3.05 -762.50	59.73	678 1,69,500	-24 -6,000	6 1,500
3 Dec	449.70	35.05 ₹ 8,762.5	2.5 625.00	62.10	108 27,000	30 7,500	30 7,500
2 Dec	437.50	46 ₹ 11,500	-0.9 -225.00	-	9 2,250	0 0	0 0
1 Dec	436.80	46 ₹ 11,500	-8 -2000.00	67.08	9 2,250	0 0	2 500
28 Nov	426.30	54 ₹ 13,500	-0.5 -125.00	65.84	1 250	2 500	2 500
27 Nov	413.20	66.6 ₹ 16,650	2.55 637.50	-	2 500	1 250	0 0
26 Nov	408.30	66.6 ₹ 16,650	2.55 637.50	-	2 500	1 250	0 0
25 Nov	398.00	66.6 ₹ 16,650	2.55 637.50	-	2 500	1 250	0 0
24 Nov	403.40	66.6 ₹ 16,650	23.6 5900.00	75.93	2 500	1 250	0 0
21 Nov	414.10	78 ₹ 19,500	4.65 1162.50	-	3 750	1 250	1 250
20 Nov	402.80	78 ₹ 19,500	4.65 1162.50	-	3 750	1 250	0 0
19 Nov	404.30	78 ₹ 19,500	4.65 1162.50	-	3 750	1 250	0 0
18 Nov	382.40	78 ₹ 19,500	24.3 6075.00	74.79	3 750	1 250	1 250
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
12 Nov	396.80	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 465 expiring on 23DEC2025

Delta for 465 PE is -

Historical price for 465 PE is as follows

On 19 Dec NATGASMINI was trading at 352.80. The strike last trading price was 81, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -14 which decreased total open position to 0

On 18 Dec NATGASMINI was trading at 354.10. The strike last trading price was 81, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -14 which decreased total open position to 0

On 17 Dec NATGASMINI was trading at 362.50. The strike last trading price was 108.95, which was 1.1 higher than the previous day. The implied volatity was -, the open interest changed by -14 which decreased total open position to 0

On 16 Dec NATGASMINI was trading at 355.00. The strike last trading price was 108.95, which was 1.1 higher than the previous day. The implied volatity was -, the open interest changed by -14 which decreased total open position to 76

On 15 Dec NATGASMINI was trading at 370.70. The strike last trading price was 97.65, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 90

On 12 Dec NATGASMINI was trading at 376.50. The strike last trading price was 98.45, which was 4.45 higher than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 91

On 11 Dec NATGASMINI was trading at 381.40. The strike last trading price was 80, which was 2.5 higher than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 100

On 10 Dec NATGASMINI was trading at 417.40. The strike last trading price was 50.45, which was -7.35 lower than the previous day. The implied volatity was 50.93, the open interest changed by -16 which decreased total open position to 108

On 9 Dec NATGASMINI was trading at 420.00. The strike last trading price was 50.7, which was 1.45 higher than the previous day. The implied volatity was 60.18, the open interest changed by -120 which decreased total open position to 124

On 8 Dec NATGASMINI was trading at 446.00. The strike last trading price was 33.55, which was 0.85 higher than the previous day. The implied volatity was 61.48, the open interest changed by -585 which decreased total open position to 244

On 5 Dec NATGASMINI was trading at 486.00. The strike last trading price was 16.65, which was 0.1 higher than the previous day. The implied volatity was 60.92, the open interest changed by 823 which increased total open position to 829

On 4 Dec NATGASMINI was trading at 451.00. The strike last trading price was 32.65, which was -3.05 lower than the previous day. The implied volatity was 59.73, the open interest changed by -24 which decreased total open position to 6

On 3 Dec NATGASMINI was trading at 449.70. The strike last trading price was 35.05, which was 2.5 higher than the previous day. The implied volatity was 62.10, the open interest changed by 30 which increased total open position to 30

On 2 Dec NATGASMINI was trading at 437.50. The strike last trading price was 46, which was -0.9 lower than the previous day. The implied volatity was -, 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 46, which was -8 lower than the previous day. The implied volatity was 67.08, the open interest changed by 0 which decreased total open position to 2

On 28 Nov NATGASMINI was trading at 426.30. The strike last trading price was 54, which was -0.5 lower than the previous day. The implied volatity was 65.84, the open interest changed by 2 which increased total open position to 2

On 27 Nov NATGASMINI was trading at 413.20. The strike last trading price was 66.6, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 26 Nov NATGASMINI was trading at 408.30. The strike last trading price was 66.6, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 25 Nov NATGASMINI was trading at 398.00. The strike last trading price was 66.6, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 24 Nov NATGASMINI was trading at 403.40. The strike last trading price was 66.6, which was 23.6 higher than the previous day. The implied volatity was 75.93, the open interest changed by 1 which increased total open position to 0

On 21 Nov NATGASMINI was trading at 414.10. The strike last trading price was 78, which was 4.65 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 20 Nov NATGASMINI was trading at 402.80. The strike last trading price was 78, which was 4.65 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 19 Nov NATGASMINI was trading at 404.30. The strike last trading price was 78, which was 4.65 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 18 Nov NATGASMINI was trading at 382.40. The strike last trading price was 78, which was 24.3 higher than the previous day. The implied volatity was 74.79, the open interest changed by 1 which increased total open position to 1

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 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 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