NATGASMINI

Natural Gas Mini

362.5 +6.60 (1.85%)

L: 354.8 H: 366.4

Back to Option Chain

Historical option data for NATGASMINI
17 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 470 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	362.50	0.45 ₹ 112.5	-0.05 -12.50	-	682 1,70,500	-45 -11,250	1,492 3,73,000
16 Dec	355.00	0.4 ₹ 100	-1.1 -275.00	-	857 2,14,250	-310 -77,500	1,537 3,84,250
15 Dec	370.70	1.55 ₹ 387.5	0.05 12.50	-	582 1,45,500	-43 -10,750	1,847 4,61,750
12 Dec	376.50	2.1 ₹ 525	0.05 12.50	-	896 2,24,000	-189 -47,250	1,890 4,72,500

11 Dec	381.40	2.5 ₹ 625	0.05 12.50	-	3,766 9,41,500	253 63,250	2,079 5,19,750
10 Dec	417.40	5.5 ₹ 1,375	-0.6 -150.00	67.65	4,634 11,58,500	175 43,750	1,826 4,56,500
9 Dec	420.00	6.4 ₹ 1,600	-0.5 -125.00	66.78	6,660 16,65,000	-220 -55,000	1,651 4,12,750
8 Dec	446.00	14.25 ₹ 3,562.5	-1.1 -275.00	65.43	19,685 49,21,250	1,048 2,62,000	1,871 4,67,750
5 Dec	486.00	34 ₹ 8,500	-3.15 -787.50	59.17	19,609 49,02,250	60 15,000	823 2,05,750
4 Dec	451.00	15.6 ₹ 3,900	0.4 100.00	56.75	6,427 16,06,750	-146 -36,500	763 1,90,750
3 Dec	449.70	17.35 ₹ 4,337.5	2.6 650.00	60.96	4,429 11,07,250	204 51,000	909 2,27,250
2 Dec	437.50	14.05 ₹ 3,512.5	0.25 62.50	62.73	5,718 14,29,500	60 15,000	705 1,76,250
1 Dec	436.80	14.45 ₹ 3,612.5	1.35 337.50	62.66	3,197 7,99,250	78 19,500	645 1,61,250
28 Nov	426.30	12.7 ₹ 3,175	2.85 712.50	62.75	1,034 2,58,500	29 7,250	567 1,41,750
27 Nov	413.20	10 ₹ 2,500	0.35 87.50	64.40	748 1,87,000	91 22,750	538 1,34,500
26 Nov	408.30	9.8 ₹ 2,450	0.8 200.00	66.07	736 1,84,000	77 19,250	447 1,11,750
25 Nov	398.00	8.7 ₹ 2,175	-5.25 -1312.50	68.57	1,083 2,70,750	106 26,500	366 91,500
24 Nov	403.40	13.9 ₹ 3,475	-4.8 -1200.00	68.14	897 2,24,250	-65 -16,250	262 65,500
21 Nov	414.10	18.65 ₹ 4,662.5	2.65 662.50	67.02	731 1,82,750	101 25,250	336 84,000
20 Nov	402.80	16.45 ₹ 4,112.5	-1.85 -462.50	67.86	421 1,05,250	120 30,000	237 59,250
19 Nov	404.30	19.75 ₹ 4,937.5	7.35 1837.50	71.55	152 38,000	92 23,000	115 28,750
18 Nov	382.40	13.3 ₹ 3,325	9.8 2450.00	69.62	20 5,000	23 5,750	23 5,750
17 Nov	392.40	21.9 ₹ 5,475	0 0.00	-	1 250	14 3,500	0 0
14 Nov	400.10	21.9 ₹ 5,475	0 0.00	73.37	1 250	14 3,500	14 3,500

For Natural Gas Mini - strike price 470 expiring on 23DEC2025

Delta for 470 CE is -

Historical price for 470 CE is as follows

On 17 Dec NATGASMINI was trading at 362.50. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -45 which decreased total open position to 1492

On 16 Dec NATGASMINI was trading at 355.00. The strike last trading price was 0.4, which was -1.1 lower than the previous day. The implied volatity was -, the open interest changed by -310 which decreased total open position to 1537

On 15 Dec NATGASMINI was trading at 370.70. The strike last trading price was 1.55, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -43 which decreased total open position to 1847

On 12 Dec NATGASMINI was trading at 376.50. The strike last trading price was 2.1, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -189 which decreased total open position to 1890

On 11 Dec NATGASMINI was trading at 381.40. The strike last trading price was 2.5, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 253 which increased total open position to 2079

On 10 Dec NATGASMINI was trading at 417.40. The strike last trading price was 5.5, which was -0.6 lower than the previous day. The implied volatity was 67.65, the open interest changed by 175 which increased total open position to 1826

On 9 Dec NATGASMINI was trading at 420.00. The strike last trading price was 6.4, which was -0.5 lower than the previous day. The implied volatity was 66.78, the open interest changed by -220 which decreased total open position to 1651

On 8 Dec NATGASMINI was trading at 446.00. The strike last trading price was 14.25, which was -1.1 lower than the previous day. The implied volatity was 65.43, the open interest changed by 1048 which increased total open position to 1871

On 5 Dec NATGASMINI was trading at 486.00. The strike last trading price was 34, which was -3.15 lower than the previous day. The implied volatity was 59.17, the open interest changed by 60 which increased total open position to 823

On 4 Dec NATGASMINI was trading at 451.00. The strike last trading price was 15.6, which was 0.4 higher than the previous day. The implied volatity was 56.75, the open interest changed by -146 which decreased total open position to 763

On 3 Dec NATGASMINI was trading at 449.70. The strike last trading price was 17.35, which was 2.6 higher than the previous day. The implied volatity was 60.96, the open interest changed by 204 which increased total open position to 909

On 2 Dec NATGASMINI was trading at 437.50. The strike last trading price was 14.05, which was 0.25 higher than the previous day. The implied volatity was 62.73, the open interest changed by 60 which increased total open position to 705

On 1 Dec NATGASMINI was trading at 436.80. The strike last trading price was 14.45, which was 1.35 higher than the previous day. The implied volatity was 62.66, the open interest changed by 78 which increased total open position to 645

On 28 Nov NATGASMINI was trading at 426.30. The strike last trading price was 12.7, which was 2.85 higher than the previous day. The implied volatity was 62.75, the open interest changed by 29 which increased total open position to 567

On 27 Nov NATGASMINI was trading at 413.20. The strike last trading price was 10, which was 0.35 higher than the previous day. The implied volatity was 64.40, the open interest changed by 91 which increased total open position to 538

On 26 Nov NATGASMINI was trading at 408.30. The strike last trading price was 9.8, which was 0.8 higher than the previous day. The implied volatity was 66.07, the open interest changed by 77 which increased total open position to 447

On 25 Nov NATGASMINI was trading at 398.00. The strike last trading price was 8.7, which was -5.25 lower than the previous day. The implied volatity was 68.57, the open interest changed by 106 which increased total open position to 366

On 24 Nov NATGASMINI was trading at 403.40. The strike last trading price was 13.9, which was -4.8 lower than the previous day. The implied volatity was 68.14, the open interest changed by -65 which decreased total open position to 262

On 21 Nov NATGASMINI was trading at 414.10. The strike last trading price was 18.65, which was 2.65 higher than the previous day. The implied volatity was 67.02, the open interest changed by 101 which increased total open position to 336

On 20 Nov NATGASMINI was trading at 402.80. The strike last trading price was 16.45, which was -1.85 lower than the previous day. The implied volatity was 67.86, the open interest changed by 120 which increased total open position to 237

On 19 Nov NATGASMINI was trading at 404.30. The strike last trading price was 19.75, which was 7.35 higher than the previous day. The implied volatity was 71.55, the open interest changed by 92 which increased total open position to 115

On 18 Nov NATGASMINI was trading at 382.40. The strike last trading price was 13.3, which was 9.8 higher than the previous day. The implied volatity was 69.62, the open interest changed by 23 which increased total open position to 23

On 17 Nov NATGASMINI was trading at 392.40. The strike last trading price was 21.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 0

On 14 Nov NATGASMINI was trading at 400.10. The strike last trading price was 21.9, which was 0 lower than the previous day. The implied volatity was 73.37, the open interest changed by 14 which increased total open position to 14

NATGASMINI 23DEC2025 470 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	362.50	109.35 ₹ 27,337.5	-1.95 -487.50	-	9 2,250	-8 -2,000	147 36,750
16 Dec	355.00	112.5 ₹ 28,125	-4.1 -1025.00	-	46 11,500	-6 -1,500	155 38,750
15 Dec	370.70	111.6 ₹ 27,900	13.95 3487.50	-	34 8,500	-9 -2,250	161 40,250
12 Dec	376.50	96.6 ₹ 24,150	-1.85 -462.50	-	48 12,000	-42 -10,500	170 42,500
11 Dec	381.40	92.25 ₹ 23,062.5	1.4 350.00	-	59 14,750	-9 -2,250	212 53,000
10 Dec	417.40	56.85 ₹ 14,212.5	0.15 37.50	61.73	149 37,250	-64 -16,000	221 55,250
9 Dec	420.00	56.45 ₹ 14,112.5	2.05 512.50	66.99	406 1,01,500	-92 -23,000	285 71,250
8 Dec	446.00	36.1 ₹ 9,025	0.15 37.50	59.14	10,719 26,79,750	-1,766 -4,41,500	377 94,250
5 Dec	486.00	17.1 ₹ 4,275	-1.4 -350.00	56.98	22,579 56,44,750	2,108 5,27,000	2,143 5,35,750
4 Dec	451.00	35.9 ₹ 8,975	-2.05 -512.50	59.99	592 1,48,000	-8 -2,000	35 8,750
3 Dec	449.70	37.15 ₹ 9,287.5	-6.7 -1675.00	59.50	361 90,250	35 8,750	43 10,750
2 Dec	437.50	44.5 ₹ 11,125	3.55 887.50	57.41	139 34,750	8 2,000	8 2,000
1 Dec	436.80	83 ₹ 20,750	4 1000.00	-	1,250 3,12,500	-2 -500	0 0
28 Nov	426.30	83 ₹ 20,750	4 1000.00	-	1,250 3,12,500	-2 -500	0 0
27 Nov	413.20	83 ₹ 20,750	4 1000.00	-	1,250 3,12,500	-2 -500	0 0
26 Nov	408.30	83 ₹ 20,750	4 1000.00	-	1,250 3,12,500	-2 -500	0 0
25 Nov	398.00	83 ₹ 20,750	4 1000.00	-	1,250 3,12,500	-2 -500	0 0
24 Nov	403.40	83 ₹ 20,750	4 1000.00	-	1,250 3,12,500	-2 -500	0 0
21 Nov	414.10	83 ₹ 20,750	4 1000.00	-	1,250 3,12,500	-2 -500	0 0
20 Nov	402.80	83 ₹ 20,750	4 1000.00	-	1,250 3,12,500	-2 -500	0 0
19 Nov	404.30	83 ₹ 20,750	4 1000.00	-	1,250 3,12,500	-2 -500	0 0
18 Nov	382.40	83 ₹ 20,750	4 1000.00	-	1,250 3,12,500	-2 -500	0 0
17 Nov	392.40	83 ₹ 20,750	4 1000.00	-	1,250 3,12,500	-2 -500	0 0
14 Nov	400.10	83 ₹ 20,750	4 1000.00	-	1,250 3,12,500	-2 -500	0 0

For Natural Gas Mini - strike price 470 expiring on 23DEC2025

Delta for 470 PE is -

Historical price for 470 PE is as follows

On 17 Dec NATGASMINI was trading at 362.50. The strike last trading price was 109.35, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 147

On 16 Dec NATGASMINI was trading at 355.00. The strike last trading price was 112.5, which was -4.1 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 155

On 15 Dec NATGASMINI was trading at 370.70. The strike last trading price was 111.6, which was 13.95 higher than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 161

On 12 Dec NATGASMINI was trading at 376.50. The strike last trading price was 96.6, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by -42 which decreased total open position to 170

On 11 Dec NATGASMINI was trading at 381.40. The strike last trading price was 92.25, which was 1.4 higher than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 212

On 10 Dec NATGASMINI was trading at 417.40. The strike last trading price was 56.85, which was 0.15 higher than the previous day. The implied volatity was 61.73, the open interest changed by -64 which decreased total open position to 221

On 9 Dec NATGASMINI was trading at 420.00. The strike last trading price was 56.45, which was 2.05 higher than the previous day. The implied volatity was 66.99, the open interest changed by -92 which decreased total open position to 285

On 8 Dec NATGASMINI was trading at 446.00. The strike last trading price was 36.1, which was 0.15 higher than the previous day. The implied volatity was 59.14, the open interest changed by -1766 which decreased total open position to 377

On 5 Dec NATGASMINI was trading at 486.00. The strike last trading price was 17.1, which was -1.4 lower than the previous day. The implied volatity was 56.98, the open interest changed by 2108 which increased total open position to 2143

On 4 Dec NATGASMINI was trading at 451.00. The strike last trading price was 35.9, which was -2.05 lower than the previous day. The implied volatity was 59.99, the open interest changed by -8 which decreased total open position to 35

On 3 Dec NATGASMINI was trading at 449.70. The strike last trading price was 37.15, which was -6.7 lower than the previous day. The implied volatity was 59.50, the open interest changed by 35 which increased total open position to 43

On 2 Dec NATGASMINI was trading at 437.50. The strike last trading price was 44.5, which was 3.55 higher than the previous day. The implied volatity was 57.41, the open interest changed by 8 which increased total open position to 8

On 1 Dec NATGASMINI was trading at 436.80. The strike last trading price was 83, which was 4 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 28 Nov NATGASMINI was trading at 426.30. The strike last trading price was 83, which was 4 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 27 Nov NATGASMINI was trading at 413.20. The strike last trading price was 83, which was 4 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 26 Nov NATGASMINI was trading at 408.30. The strike last trading price was 83, which was 4 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 25 Nov NATGASMINI was trading at 398.00. The strike last trading price was 83, which was 4 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 24 Nov NATGASMINI was trading at 403.40. The strike last trading price was 83, which was 4 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 21 Nov NATGASMINI was trading at 414.10. The strike last trading price was 83, which was 4 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 20 Nov NATGASMINI was trading at 402.80. The strike last trading price was 83, which was 4 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 19 Nov NATGASMINI was trading at 404.30. The strike last trading price was 83, which was 4 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 18 Nov NATGASMINI was trading at 382.40. The strike last trading price was 83, which was 4 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 17 Nov NATGASMINI was trading at 392.40. The strike last trading price was 83, which was 4 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 14 Nov NATGASMINI was trading at 400.10. The strike last trading price was 83, which was 4 higher than the previous day. The implied volatity was -, the open interest changed by -2 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