NATGASMINI

Natural Gas Mini

354.1 -2.20 (-0.62%)

L: 353.5 H: 381.2

Back to Option Chain

Historical option data for NATGASMINI
18 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 480 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	354.10	0.2 ₹ 50	-0.2 -50.00	-	1,427 3,56,750	-139 -34,750	1,512 3,78,000
17 Dec	362.50	0.35 ₹ 87.5	-0.15 -37.50	-	838 2,09,500	18 4,500	1,651 4,12,750
16 Dec	355.00	0.45 ₹ 112.5	-0.9 -225.00	-	1,641 4,10,250	-46 -11,500	1,633 4,08,250
15 Dec	370.70	1.25 ₹ 312.5	-0.5 -125.00	-	658 1,64,500	-4 -1,000	1,679 4,19,750
12 Dec	376.50	1.75 ₹ 437.5	0 0.00	-	1,458 3,64,500	341 85,250	1,683 4,20,750
11 Dec	381.40	1.95 ₹ 487.5	-0.05 -12.50	-	2,423 6,05,750	153 38,250	1,342 3,35,500
10 Dec	417.40	4.3 ₹ 1,075	-0.65 -162.50	68.86	5,185 12,96,250	-52 -13,000	1,189 2,97,250
9 Dec	420.00	5 ₹ 1,250	-0.4 -100.00	67.69	3,649 9,12,250	148 37,000	1,241 3,10,250
8 Dec	446.00	11.7 ₹ 2,925	-1.05 -262.50	66.67	11,730 29,32,500	-57 -14,250	1,093 2,73,250
5 Dec	486.00	28.75 ₹ 7,187.5	-2.55 -637.50	59.58	24,819 62,04,750	7 1,750	1,150 2,87,500
4 Dec	451.00	12.7 ₹ 3,175	0.4 100.00	57.59	4,285 10,71,250	-7 -1,750	1,143 2,85,750

3 Dec	449.70	14 ₹ 3,500	1.95 487.50	60.70	3,381 8,45,250	56 14,000	1,150 2,87,500
2 Dec	437.50	11.6 ₹ 2,900	0.4 100.00	63.34	3,866 9,66,500	75 18,750	1,094 2,73,500
1 Dec	436.80	11.7 ₹ 2,925	0.85 212.50	62.49	2,395 5,98,750	-50 -12,500	1,019 2,54,750
28 Nov	426.30	10.8 ₹ 2,700	2.65 662.50	63.74	1,394 3,48,500	244 61,000	1,069 2,67,250
27 Nov	413.20	8.1 ₹ 2,025	-0.15 -37.50	64.19	584 1,46,000	45 11,250	825 2,06,250
26 Nov	408.30	7.9 ₹ 1,975	0.1 25.00	65.65	1,194 2,98,500	140 35,000	780 1,95,000
25 Nov	398.00	7.3 ₹ 1,825	-4.65 -1162.50	69.02	1,520 3,80,000	-179 -44,750	632 1,58,000
24 Nov	403.40	12.15 ₹ 3,037.5	-4.1 -1025.00	69.31	1,048 2,62,000	-82 -20,500	823 2,05,750
21 Nov	414.10	16.4 ₹ 4,100	2.15 537.50	67.91	1,230 3,07,500	227 56,750	918 2,29,500
20 Nov	402.80	14.8 ₹ 3,700	-1.65 -412.50	69.57	693 1,73,250	157 39,250	694 1,73,500
19 Nov	404.30	16.85 ₹ 4,212.5	5.1 1275.00	70.91	636 1,59,000	228 57,000	556 1,39,000
18 Nov	382.40	11.2 ₹ 2,800	-2.4 -600.00	69.09	441 1,10,250	92 23,000	301 75,250
17 Nov	392.40	13.7 ₹ 3,425	-1.75 -437.50	68.15	126 31,500	48 12,000	208 52,000
14 Nov	400.10	15.1 ₹ 3,775	-5.25 -1312.50	64.85	93 23,250	31 7,750	158 39,500

For Natural Gas Mini - strike price 480 expiring on 23DEC2025

Delta for 480 CE is -

Historical price for 480 CE is as follows

On 18 Dec NATGASMINI was trading at 354.10. 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 -139 which decreased total open position to 1512

On 17 Dec NATGASMINI was trading at 362.50. The strike last trading price was 0.35, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 1651

On 16 Dec NATGASMINI was trading at 355.00. The strike last trading price was 0.45, which was -0.9 lower than the previous day. The implied volatity was -, the open interest changed by -46 which decreased total open position to 1633

On 15 Dec NATGASMINI was trading at 370.70. The strike last trading price was 1.25, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 1679

On 12 Dec NATGASMINI was trading at 376.50. The strike last trading price was 1.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 341 which increased total open position to 1683

On 11 Dec NATGASMINI was trading at 381.40. The strike last trading price was 1.95, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 153 which increased total open position to 1342

On 10 Dec NATGASMINI was trading at 417.40. The strike last trading price was 4.3, which was -0.65 lower than the previous day. The implied volatity was 68.86, the open interest changed by -52 which decreased total open position to 1189

On 9 Dec NATGASMINI was trading at 420.00. The strike last trading price was 5, which was -0.4 lower than the previous day. The implied volatity was 67.69, the open interest changed by 148 which increased total open position to 1241

On 8 Dec NATGASMINI was trading at 446.00. The strike last trading price was 11.7, which was -1.05 lower than the previous day. The implied volatity was 66.67, the open interest changed by -57 which decreased total open position to 1093

On 5 Dec NATGASMINI was trading at 486.00. The strike last trading price was 28.75, which was -2.55 lower than the previous day. The implied volatity was 59.58, the open interest changed by 7 which increased total open position to 1150

On 4 Dec NATGASMINI was trading at 451.00. The strike last trading price was 12.7, which was 0.4 higher than the previous day. The implied volatity was 57.59, the open interest changed by -7 which decreased total open position to 1143

On 3 Dec NATGASMINI was trading at 449.70. The strike last trading price was 14, which was 1.95 higher than the previous day. The implied volatity was 60.70, the open interest changed by 56 which increased total open position to 1150

On 2 Dec NATGASMINI was trading at 437.50. The strike last trading price was 11.6, which was 0.4 higher than the previous day. The implied volatity was 63.34, the open interest changed by 75 which increased total open position to 1094

On 1 Dec NATGASMINI was trading at 436.80. The strike last trading price was 11.7, which was 0.85 higher than the previous day. The implied volatity was 62.49, the open interest changed by -50 which decreased total open position to 1019

On 28 Nov NATGASMINI was trading at 426.30. The strike last trading price was 10.8, which was 2.65 higher than the previous day. The implied volatity was 63.74, the open interest changed by 244 which increased total open position to 1069

On 27 Nov NATGASMINI was trading at 413.20. The strike last trading price was 8.1, which was -0.15 lower than the previous day. The implied volatity was 64.19, the open interest changed by 45 which increased total open position to 825

On 26 Nov NATGASMINI was trading at 408.30. The strike last trading price was 7.9, which was 0.1 higher than the previous day. The implied volatity was 65.65, the open interest changed by 140 which increased total open position to 780

On 25 Nov NATGASMINI was trading at 398.00. The strike last trading price was 7.3, which was -4.65 lower than the previous day. The implied volatity was 69.02, the open interest changed by -179 which decreased total open position to 632

On 24 Nov NATGASMINI was trading at 403.40. The strike last trading price was 12.15, which was -4.1 lower than the previous day. The implied volatity was 69.31, the open interest changed by -82 which decreased total open position to 823

On 21 Nov NATGASMINI was trading at 414.10. The strike last trading price was 16.4, which was 2.15 higher than the previous day. The implied volatity was 67.91, the open interest changed by 227 which increased total open position to 918

On 20 Nov NATGASMINI was trading at 402.80. The strike last trading price was 14.8, which was -1.65 lower than the previous day. The implied volatity was 69.57, the open interest changed by 157 which increased total open position to 694

On 19 Nov NATGASMINI was trading at 404.30. The strike last trading price was 16.85, which was 5.1 higher than the previous day. The implied volatity was 70.91, the open interest changed by 228 which increased total open position to 556

On 18 Nov NATGASMINI was trading at 382.40. The strike last trading price was 11.2, which was -2.4 lower than the previous day. The implied volatity was 69.09, the open interest changed by 92 which increased total open position to 301

On 17 Nov NATGASMINI was trading at 392.40. The strike last trading price was 13.7, which was -1.75 lower than the previous day. The implied volatity was 68.15, the open interest changed by 48 which increased total open position to 208

On 14 Nov NATGASMINI was trading at 400.10. The strike last trading price was 15.1, which was -5.25 lower than the previous day. The implied volatity was 64.85, the open interest changed by 31 which increased total open position to 158

NATGASMINI 23DEC2025 480 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	354.10	112.1 ₹ 28,025	-3.7 -925.00	-	12 3,000	-8 -2,000	243 60,750
17 Dec	362.50	118.6 ₹ 29,650	0.35 87.50	-	5 1,250	4 1,000	251 62,750
16 Dec	355.00	121.75 ₹ 30,437.5	-1.25 -312.50	-	38 9,500	-7 -1,750	247 61,750
15 Dec	370.70	116 ₹ 29,000	9.4 2350.00	-	14 3,500	-3 -750	254 63,500
12 Dec	376.50	96.6 ₹ 24,150	-3.4 -850.00	-	29 7,250	-24 -6,000	257 64,250
11 Dec	381.40	101.6 ₹ 25,400	2.4 600.00	-	43 10,750	-10 -2,500	281 70,250
10 Dec	417.40	63.2 ₹ 15,800	-1.35 -337.50	42.24	204 51,000	-72 -18,000	291 72,750
9 Dec	420.00	64.6 ₹ 16,150	3.7 925.00	65.79	201 50,250	-23 -5,750	363 90,750
8 Dec	446.00	45.75 ₹ 11,437.5	2.45 612.50	66.83	3,671 9,17,750	-810 -2,02,500	386 96,500
5 Dec	486.00	22.15 ₹ 5,537.5	-1 -250.00	58.18	12,539 31,34,750	1,196 2,99,000	1,196 2,99,000
4 Dec	451.00	42 ₹ 10,500	0 0.00	-	1 250	0 0	0 0
3 Dec	449.70	42 ₹ 10,500	-2.55 -637.50	54.33	1 250	0 0	0 0
2 Dec	437.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
1 Dec	436.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
28 Nov	426.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
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

For Natural Gas Mini - strike price 480 expiring on 23DEC2025

Delta for 480 PE is -

Historical price for 480 PE is as follows

On 18 Dec NATGASMINI was trading at 354.10. The strike last trading price was 112.1, which was -3.7 lower than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 243

On 17 Dec NATGASMINI was trading at 362.50. The strike last trading price was 118.6, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 251

On 16 Dec NATGASMINI was trading at 355.00. The strike last trading price was 121.75, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 247

On 15 Dec NATGASMINI was trading at 370.70. The strike last trading price was 116, which was 9.4 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 254

On 12 Dec NATGASMINI was trading at 376.50. The strike last trading price was 96.6, which was -3.4 lower than the previous day. The implied volatity was -, the open interest changed by -24 which decreased total open position to 257

On 11 Dec NATGASMINI was trading at 381.40. The strike last trading price was 101.6, which was 2.4 higher than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 281

On 10 Dec NATGASMINI was trading at 417.40. The strike last trading price was 63.2, which was -1.35 lower than the previous day. The implied volatity was 42.24, the open interest changed by -72 which decreased total open position to 291

On 9 Dec NATGASMINI was trading at 420.00. The strike last trading price was 64.6, which was 3.7 higher than the previous day. The implied volatity was 65.79, the open interest changed by -23 which decreased total open position to 363

On 8 Dec NATGASMINI was trading at 446.00. The strike last trading price was 45.75, which was 2.45 higher than the previous day. The implied volatity was 66.83, the open interest changed by -810 which decreased total open position to 386

On 5 Dec NATGASMINI was trading at 486.00. The strike last trading price was 22.15, which was -1 lower than the previous day. The implied volatity was 58.18, the open interest changed by 1196 which increased total open position to 1196

On 4 Dec NATGASMINI was trading at 451.00. The strike last trading price was 42, 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 3 Dec NATGASMINI was trading at 449.70. The strike last trading price was 42, which was -2.55 lower than the previous day. The implied volatity was 54.33, the open interest changed by 0 which decreased total open position to 0

On 2 Dec NATGASMINI was trading at 437.50. 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 1 Dec NATGASMINI was trading at 436.80. 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 28 Nov NATGASMINI was trading at 426.30. 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 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

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