NATGASMINI

Natural Gas Mini

352.5 -3.80 (-1.07%)

L: 346 H: 358

Back to Option Chain

Historical option data for NATGASMINI
19 Dec 2025 08:21 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 475 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	352.20	0.1 ₹ 25	-0.1 -25.00	-	138 34,500	19 4,750	0 0
18 Dec	354.10	0.1 ₹ 25	-0.35 -87.50	-	619 1,54,750	40 10,000	748 1,87,000
17 Dec	362.50	0.4 ₹ 100	-0.15 -37.50	-	239 59,750	24 6,000	708 1,77,000
16 Dec	355.00	0.55 ₹ 137.5	-0.8 -200.00	-	1,062 2,65,500	-71 -17,750	684 1,71,000
15 Dec	370.70	1.5 ₹ 375	0.15 37.50	-	259 64,750	-74 -18,500	755 1,88,750
12 Dec	376.50	2.15 ₹ 537.5	0.15 37.50	-	923 2,30,750	-134 -33,500	829 2,07,250
11 Dec	381.40	2.2 ₹ 550	-0.05 -12.50	-	1,207 3,01,750	202 50,500	963 2,40,750
10 Dec	417.40	4.75 ₹ 1,187.5	-0.9 -225.00	67.71	2,153 5,38,250	70 17,500	761 1,90,250
9 Dec	420.00	5.75 ₹ 1,437.5	-0.4 -100.00	67.63	2,717 6,79,250	-16 -4,000	691 1,72,750
8 Dec	446.00	11.65 ₹ 2,912.5	-2.25 -562.50	62.26	10,524 26,31,000	441 1,10,250	707 1,76,750
5 Dec	486.00	30.7 ₹ 7,675	-4.05 -1012.50	57.96	15,998 39,99,500	125 31,250	266 66,500
4 Dec	451.00	13.6 ₹ 3,400	0.15 37.50	55.93	2,073 5,18,250	-72 -18,000	141 35,250
3 Dec	449.70	15.35 ₹ 3,837.5	1.95 487.50	60.19	1,634 4,08,500	47 11,750	213 53,250
2 Dec	437.50	12.35 ₹ 3,087.5	-0.15 -37.50	61.92	3,281 8,20,250	22 5,500	166 41,500
1 Dec	436.80	12.85 ₹ 3,212.5	0.8 200.00	62.30	1,069 2,67,250	41 10,250	144 36,000
28 Nov	426.30	11.6 ₹ 2,900	3.15 787.50	63.41	168 42,000	80 20,000	103 25,750
27 Nov	413.20	8.8 ₹ 2,200	-0.2 -50.00	63.65	67 16,750	4 1,000	23 5,750

26 Nov	408.30	8.9 ₹ 2,225	0.5 125.00	66.13	144 36,000	13 3,250	19 4,750
25 Nov	398.00	8.75 ₹ 2,187.5	-3.9 -975.00	71.24	16 4,000	1 250	6 1,500
24 Nov	403.40	12.55 ₹ 3,137.5	-0.75 -187.50	67.62	21 5,250	2 500	5 1,250
21 Nov	414.10	0.05 ₹ 12.5	-3.05 -762.50	14.33	9 2,250	3 750	3 750
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

For Natural Gas Mini - strike price 475 expiring on 23DEC2025

Delta for 475 CE is -

Historical price for 475 CE is as follows

On 19 Dec NATGASMINI was trading at 352.20. The strike last trading price was 0.1, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 0

On 18 Dec NATGASMINI was trading at 354.10. The strike last trading price was 0.1, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 40 which increased total open position to 748

On 17 Dec NATGASMINI was trading at 362.50. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 24 which increased total open position to 708

On 16 Dec NATGASMINI was trading at 355.00. The strike last trading price was 0.55, which was -0.8 lower than the previous day. The implied volatity was -, the open interest changed by -71 which decreased total open position to 684

On 15 Dec NATGASMINI was trading at 370.70. The strike last trading price was 1.5, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -74 which decreased total open position to 755

On 12 Dec NATGASMINI was trading at 376.50. The strike last trading price was 2.15, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -134 which decreased total open position to 829

On 11 Dec NATGASMINI was trading at 381.40. The strike last trading price was 2.2, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 202 which increased total open position to 963

On 10 Dec NATGASMINI was trading at 417.40. The strike last trading price was 4.75, which was -0.9 lower than the previous day. The implied volatity was 67.71, the open interest changed by 70 which increased total open position to 761

On 9 Dec NATGASMINI was trading at 420.00. The strike last trading price was 5.75, which was -0.4 lower than the previous day. The implied volatity was 67.63, the open interest changed by -16 which decreased total open position to 691

On 8 Dec NATGASMINI was trading at 446.00. The strike last trading price was 11.65, which was -2.25 lower than the previous day. The implied volatity was 62.26, the open interest changed by 441 which increased total open position to 707

On 5 Dec NATGASMINI was trading at 486.00. The strike last trading price was 30.7, which was -4.05 lower than the previous day. The implied volatity was 57.96, the open interest changed by 125 which increased total open position to 266

On 4 Dec NATGASMINI was trading at 451.00. The strike last trading price was 13.6, which was 0.15 higher than the previous day. The implied volatity was 55.93, the open interest changed by -72 which decreased total open position to 141

On 3 Dec NATGASMINI was trading at 449.70. The strike last trading price was 15.35, which was 1.95 higher than the previous day. The implied volatity was 60.19, the open interest changed by 47 which increased total open position to 213

On 2 Dec NATGASMINI was trading at 437.50. The strike last trading price was 12.35, which was -0.15 lower than the previous day. The implied volatity was 61.92, the open interest changed by 22 which increased total open position to 166

On 1 Dec NATGASMINI was trading at 436.80. The strike last trading price was 12.85, which was 0.8 higher than the previous day. The implied volatity was 62.30, the open interest changed by 41 which increased total open position to 144

On 28 Nov NATGASMINI was trading at 426.30. The strike last trading price was 11.6, which was 3.15 higher than the previous day. The implied volatity was 63.41, the open interest changed by 80 which increased total open position to 103

On 27 Nov NATGASMINI was trading at 413.20. The strike last trading price was 8.8, which was -0.2 lower than the previous day. The implied volatity was 63.65, the open interest changed by 4 which increased total open position to 23

On 26 Nov NATGASMINI was trading at 408.30. The strike last trading price was 8.9, which was 0.5 higher than the previous day. The implied volatity was 66.13, the open interest changed by 13 which increased total open position to 19

On 25 Nov NATGASMINI was trading at 398.00. The strike last trading price was 8.75, which was -3.9 lower than the previous day. The implied volatity was 71.24, the open interest changed by 1 which increased total open position to 6

On 24 Nov NATGASMINI was trading at 403.40. The strike last trading price was 12.55, which was -0.75 lower than the previous day. The implied volatity was 67.62, the open interest changed by 2 which increased total open position to 5

On 21 Nov NATGASMINI was trading at 414.10. The strike last trading price was 0.05, which was -3.05 lower than the previous day. The implied volatity was 14.33, the open interest changed by 3 which increased total open position to 3

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

NATGASMINI 23DEC2025 475 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	352.20	100.1 ₹ 25,025	0.05 12.50	-	2 500	4 1,000	0 0
18 Dec	354.10	100.1 ₹ 25,025	0.05 12.50	-	2 500	4 1,000	0 0
17 Dec	362.50	117.75 ₹ 29,437.5	0.4 100.00	-	4 1,000	4 1,000	509 1,27,250
16 Dec	355.00	114.15 ₹ 28,537.5	-1.95 -487.50	-	5 1,250	-13 -3,250	505 1,26,250
15 Dec	370.70	116.45 ₹ 29,112.5	7.75 1937.50	-	38 9,500	-4 -1,000	518 1,29,500
12 Dec	376.50	105.4 ₹ 26,350	0.65 162.50	-	10 2,500	-3 -750	522 1,30,500
11 Dec	381.40	76.75 ₹ 19,187.5	-0.65 -162.50	-	6 1,500	-4 -1,000	525 1,31,250
10 Dec	417.40	58.65 ₹ 14,662.5	-4.35 -1087.50	44.59	120 30,000	-21 -5,250	529 1,32,250
9 Dec	420.00	59.75 ₹ 14,937.5	1.85 462.50	63.15	430 1,07,500	1 250	550 1,37,500
8 Dec	446.00	40.25 ₹ 10,062.5	1.1 275.00	61.05	3,842 9,60,500	-389 -97,250	549 1,37,250
5 Dec	486.00	17.05 ₹ 4,262.5	-3.7 -925.00	51.66	13,029 32,57,250	938 2,34,500	938 2,34,500
4 Dec	451.00	37 ₹ 9,250	0 0.00	-	1 250	2 500	0 0
3 Dec	449.70	37 ₹ 9,250	-10.5 -2625.00	50.72	1 250	2 500	0 0
2 Dec	437.50	50 ₹ 12,500	4.95 1237.50	61.97	4 1,000	2 500	2 500
1 Dec	436.80	79 ₹ 19,750	0 0.00	-	500 1,25,000	1 250	0 0
28 Nov	426.30	79 ₹ 19,750	0 0.00	-	500 1,25,000	1 250	0 0
27 Nov	413.20	79 ₹ 19,750	0 0.00	-	500 1,25,000	1 250	0 0
26 Nov	408.30	79 ₹ 19,750	0 0.00	-	500 1,25,000	1 250	0 0
25 Nov	398.00	79 ₹ 19,750	0 0.00	-	500 1,25,000	1 250	0 0
24 Nov	403.40	79 ₹ 19,750	0 0.00	-	500 1,25,000	1 250	0 0
21 Nov	414.10	79 ₹ 19,750	0 0.00	-	500 1,25,000	1 250	0 0
20 Nov	402.80	79 ₹ 19,750	0 0.00	-	500 1,25,000	1 250	0 0
19 Nov	404.30	79 ₹ 19,750	0 0.00	-	500 1,25,000	1 250	0 0
18 Nov	382.40	79 ₹ 19,750	0 0.00	-	500 1,25,000	1 250	0 0
17 Nov	392.40	79 ₹ 19,750	0 0.00	-	500 1,25,000	1 250	0 0
14 Nov	400.10	79 ₹ 19,750	0 0.00	-	500 1,25,000	1 250	0 0

For Natural Gas Mini - strike price 475 expiring on 23DEC2025

Delta for 475 PE is -

Historical price for 475 PE is as follows

On 19 Dec NATGASMINI was trading at 352.20. The strike last trading price was 100.1, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 18 Dec NATGASMINI was trading at 354.10. The strike last trading price was 100.1, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 17 Dec NATGASMINI was trading at 362.50. The strike last trading price was 117.75, which was 0.4 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 509

On 16 Dec NATGASMINI was trading at 355.00. The strike last trading price was 114.15, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by -13 which decreased total open position to 505

On 15 Dec NATGASMINI was trading at 370.70. The strike last trading price was 116.45, which was 7.75 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 518

On 12 Dec NATGASMINI was trading at 376.50. The strike last trading price was 105.4, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 522

On 11 Dec NATGASMINI was trading at 381.40. The strike last trading price was 76.75, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 525

On 10 Dec NATGASMINI was trading at 417.40. The strike last trading price was 58.65, which was -4.35 lower than the previous day. The implied volatity was 44.59, the open interest changed by -21 which decreased total open position to 529

On 9 Dec NATGASMINI was trading at 420.00. The strike last trading price was 59.75, which was 1.85 higher than the previous day. The implied volatity was 63.15, the open interest changed by 1 which increased total open position to 550

On 8 Dec NATGASMINI was trading at 446.00. The strike last trading price was 40.25, which was 1.1 higher than the previous day. The implied volatity was 61.05, the open interest changed by -389 which decreased total open position to 549

On 5 Dec NATGASMINI was trading at 486.00. The strike last trading price was 17.05, which was -3.7 lower than the previous day. The implied volatity was 51.66, the open interest changed by 938 which increased total open position to 938

On 4 Dec NATGASMINI was trading at 451.00. The strike last trading price was 37, 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 3 Dec NATGASMINI was trading at 449.70. The strike last trading price was 37, which was -10.5 lower than the previous day. The implied volatity was 50.72, the open interest changed by 2 which increased total open position to 0

On 2 Dec NATGASMINI was trading at 437.50. The strike last trading price was 50, which was 4.95 higher than the previous day. The implied volatity was 61.97, the open interest changed by 2 which increased total open position to 2

On 1 Dec NATGASMINI was trading at 436.80. The strike last trading price was 79, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 28 Nov NATGASMINI was trading at 426.30. The strike last trading price was 79, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 27 Nov NATGASMINI was trading at 413.20. The strike last trading price was 79, which was 0 lower 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 79, which was 0 lower 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 79, which was 0 lower 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 79, which was 0 lower than the previous day. The implied volatity was -, 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 79, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 20 Nov NATGASMINI was trading at 402.80. The strike last trading price was 79, which was 0 lower 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 79, which was 0 lower 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 79, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 17 Nov NATGASMINI was trading at 392.40. The strike last trading price was 79, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 14 Nov NATGASMINI was trading at 400.10. The strike last trading price was 79, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased 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