NATGASMINI

Natural Gas Mini

356.4 +0.10 (0.03%)

L: 346 H: 359

Back to Option Chain

Historical option data for NATGASMINI
19 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 485 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	356.40	0.15 ₹ 37.5	0 0.00	-	933 2,33,250	-427 -1,06,750	0 0
18 Dec	354.10	0.1 ₹ 25	-0.3 -75.00	-	1,351 3,37,750	312 78,000	1,245 3,11,250
17 Dec	362.50	0.4 ₹ 100	0 0.00	-	1,149 2,87,250	294 73,500	933 2,33,250
16 Dec	355.00	0.4 ₹ 100	-0.85 -212.50	-	425 1,06,250	-18 -4,500	639 1,59,750
15 Dec	370.70	1.25 ₹ 312.5	-0.5 -125.00	-	300 75,000	98 24,500	657 1,64,250
12 Dec	376.50	1.75 ₹ 437.5	0 0.00	-	534 1,33,500	44 11,000	559 1,39,750
11 Dec	381.40	1.8 ₹ 450	-0.05 -12.50	-	970 2,42,500	-49 -12,250	515 1,28,750
10 Dec	417.40	4 ₹ 1,000	-0.4 -100.00	70.56	1,620 4,05,000	129 32,250	564 1,41,000
9 Dec	420.00	4.55 ₹ 1,137.5	-0.3 -75.00	68.80	980 2,45,000	-29 -7,250	435 1,08,750
8 Dec	446.00	10.05 ₹ 2,512.5	-1.5 -375.00	65.54	8,105 20,26,250	50 12,500	464 1,16,000
5 Dec	486.00	26.55 ₹ 6,637.5	-2.4 -600.00	60.22	17,706 44,26,500	166 41,500	414 1,03,500
4 Dec	451.00	10.95 ₹ 2,737.5	-0.1 -25.00	56.66	1,534 3,83,500	17 4,250	248 62,000
3 Dec	449.70	11.2 ₹ 2,800	0.2 50.00	56.90	1,300 3,25,000	25 6,250	231 57,750
2 Dec	437.50	10.55 ₹ 2,637.5	0.4 100.00	63.47	1,327 3,31,750	89 22,250	206 51,500
1 Dec	436.80	10.6 ₹ 2,650	0.9 225.00	62.70	500 1,25,000	38 9,500	117 29,250
28 Nov	426.30	10 ₹ 2,500	2.35 587.50	64.55	206 51,500	10 2,500	79 19,750
27 Nov	413.20	8.05 ₹ 2,012.5	0.45 112.50	66.61	287 71,750	26 6,500	67 16,750

26 Nov	408.30	7.75 ₹ 1,937.5	0.45 112.50	67.65	132 33,000	9 2,250	41 10,250
25 Nov	398.00	6.75 ₹ 1,687.5	-4.1 -1025.00	69.47	31 7,750	10 2,500	13 3,250
24 Nov	403.40	10.7 ₹ 2,675	7.4 1850.00	68.11	10 2,500	1 250	2 500
21 Nov	414.10	13 ₹ 3,250	0 0.00	-	250 62,500	1 250	1 250
20 Nov	402.80	13 ₹ 3,250	0 0.00	-	250 62,500	1 250	0 0
19 Nov	404.30	13 ₹ 3,250	0 0.00	-	250 62,500	1 250	0 0
18 Nov	382.40	13 ₹ 3,250	0 0.00	-	250 62,500	1 250	0 0
17 Nov	392.40	13 ₹ 3,250	0 0.00	-	250 62,500	1 250	0 0
14 Nov	400.10	13 ₹ 3,250	0 0.00	-	250 62,500	1 250	0 0

For Natural Gas Mini - strike price 485 expiring on 23DEC2025

Delta for 485 CE is -

Historical price for 485 CE is as follows

On 19 Dec NATGASMINI was trading at 356.40. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -427 which decreased total open position to 0

On 18 Dec NATGASMINI was trading at 354.10. The strike last trading price was 0.1, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 312 which increased total open position to 1245

On 17 Dec NATGASMINI was trading at 362.50. The strike last trading price was 0.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 294 which increased total open position to 933

On 16 Dec NATGASMINI was trading at 355.00. The strike last trading price was 0.4, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -18 which decreased total open position to 639

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 98 which increased total open position to 657

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 44 which increased total open position to 559

On 11 Dec NATGASMINI was trading at 381.40. 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 -49 which decreased total open position to 515

On 10 Dec NATGASMINI was trading at 417.40. The strike last trading price was 4, which was -0.4 lower than the previous day. The implied volatity was 70.56, the open interest changed by 129 which increased total open position to 564

On 9 Dec NATGASMINI was trading at 420.00. The strike last trading price was 4.55, which was -0.3 lower than the previous day. The implied volatity was 68.80, the open interest changed by -29 which decreased total open position to 435

On 8 Dec NATGASMINI was trading at 446.00. The strike last trading price was 10.05, which was -1.5 lower than the previous day. The implied volatity was 65.54, the open interest changed by 50 which increased total open position to 464

On 5 Dec NATGASMINI was trading at 486.00. The strike last trading price was 26.55, which was -2.4 lower than the previous day. The implied volatity was 60.22, the open interest changed by 166 which increased total open position to 414

On 4 Dec NATGASMINI was trading at 451.00. The strike last trading price was 10.95, which was -0.1 lower than the previous day. The implied volatity was 56.66, the open interest changed by 17 which increased total open position to 248

On 3 Dec NATGASMINI was trading at 449.70. The strike last trading price was 11.2, which was 0.2 higher than the previous day. The implied volatity was 56.90, the open interest changed by 25 which increased total open position to 231

On 2 Dec NATGASMINI was trading at 437.50. The strike last trading price was 10.55, which was 0.4 higher than the previous day. The implied volatity was 63.47, the open interest changed by 89 which increased total open position to 206

On 1 Dec NATGASMINI was trading at 436.80. The strike last trading price was 10.6, which was 0.9 higher than the previous day. The implied volatity was 62.70, the open interest changed by 38 which increased total open position to 117

On 28 Nov NATGASMINI was trading at 426.30. The strike last trading price was 10, which was 2.35 higher than the previous day. The implied volatity was 64.55, the open interest changed by 10 which increased total open position to 79

On 27 Nov NATGASMINI was trading at 413.20. The strike last trading price was 8.05, which was 0.45 higher than the previous day. The implied volatity was 66.61, the open interest changed by 26 which increased total open position to 67

On 26 Nov NATGASMINI was trading at 408.30. The strike last trading price was 7.75, which was 0.45 higher than the previous day. The implied volatity was 67.65, the open interest changed by 9 which increased total open position to 41

On 25 Nov NATGASMINI was trading at 398.00. The strike last trading price was 6.75, which was -4.1 lower than the previous day. The implied volatity was 69.47, the open interest changed by 10 which increased total open position to 13

On 24 Nov NATGASMINI was trading at 403.40. The strike last trading price was 10.7, which was 7.4 higher than the previous day. The implied volatity was 68.11, the open interest changed by 1 which increased total open position to 2

On 21 Nov NATGASMINI was trading at 414.10. The strike last trading price was 13, which was 0 lower 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 13, 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 13, 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 13, 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 13, 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 13, 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

NATGASMINI 23DEC2025 485 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	356.40	134.05 ₹ 33,512.5	-0.2 -50.00	-	35 8,750	-7 -1,750	124 31,000
18 Dec	354.10	112.5 ₹ 28,125	-1.6 -400.00	-	15 3,750	131 32,750	131 32,750
17 Dec	362.50	114.75 ₹ 28,687.5	3 750.00	-	8 2,000	-6 -1,500	0 0
16 Dec	355.00	114.75 ₹ 28,687.5	3 750.00	-	8 2,000	-6 -1,500	0 0
15 Dec	370.70	114.75 ₹ 28,687.5	3 750.00	-	8 2,000	-6 -1,500	141 35,250
12 Dec	376.50	115.1 ₹ 28,775	0.85 212.50	-	4 1,000	-2 -500	147 36,750
11 Dec	381.40	75.55 ₹ 18,887.5	1.65 412.50	-	4 1,000	-2 -500	149 37,250
10 Dec	417.40	66.7 ₹ 16,675	-3.4 -850.00	-	49 12,250	-4 -1,000	151 37,750
9 Dec	420.00	64.5 ₹ 16,125	1.7 425.00	-	41 10,250	-14 -3,500	155 38,750
8 Dec	446.00	48.25 ₹ 12,062.5	1.3 325.00	62.95	2,575 6,43,750	-742 -1,85,500	169 42,250
5 Dec	486.00	26 ₹ 6,500	0.3 75.00	61.26	12,330 30,82,500	868 2,17,000	911 2,27,750
4 Dec	451.00	50.25 ₹ 12,562.5	1.55 387.50	70.72	59 14,750	41 10,250	43 10,750
3 Dec	449.70	48.6 ₹ 12,150	-0.2 -50.00	62.53	2 500	2 500	2 500
2 Dec	437.50	65.2 ₹ 16,300	1.55 387.50	-	2 500	1 250	0 0
1 Dec	436.80	65.2 ₹ 16,300	3.85 962.50	79.57	2 500	1 250	1 250
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 485 expiring on 23DEC2025

Delta for 485 PE is -

Historical price for 485 PE is as follows

On 19 Dec NATGASMINI was trading at 356.40. The strike last trading price was 134.05, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 124

On 18 Dec NATGASMINI was trading at 354.10. The strike last trading price was 112.5, which was -1.6 lower than the previous day. The implied volatity was -, the open interest changed by 131 which increased total open position to 131

On 17 Dec NATGASMINI was trading at 362.50. The strike last trading price was 114.75, which was 3 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 0

On 16 Dec NATGASMINI was trading at 355.00. The strike last trading price was 114.75, which was 3 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 0

On 15 Dec NATGASMINI was trading at 370.70. The strike last trading price was 114.75, which was 3 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 141

On 12 Dec NATGASMINI was trading at 376.50. The strike last trading price was 115.1, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 147

On 11 Dec NATGASMINI was trading at 381.40. The strike last trading price was 75.55, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 149

On 10 Dec NATGASMINI was trading at 417.40. The strike last trading price was 66.7, which was -3.4 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 151

On 9 Dec NATGASMINI was trading at 420.00. The strike last trading price was 64.5, which was 1.7 higher than the previous day. The implied volatity was -, the open interest changed by -14 which decreased total open position to 155

On 8 Dec NATGASMINI was trading at 446.00. The strike last trading price was 48.25, which was 1.3 higher than the previous day. The implied volatity was 62.95, the open interest changed by -742 which decreased total open position to 169

On 5 Dec NATGASMINI was trading at 486.00. The strike last trading price was 26, which was 0.3 higher than the previous day. The implied volatity was 61.26, the open interest changed by 868 which increased total open position to 911

On 4 Dec NATGASMINI was trading at 451.00. The strike last trading price was 50.25, which was 1.55 higher than the previous day. The implied volatity was 70.72, the open interest changed by 41 which increased total open position to 43

On 3 Dec NATGASMINI was trading at 449.70. The strike last trading price was 48.6, which was -0.2 lower than the previous day. The implied volatity was 62.53, the open interest changed by 2 which increased total open position to 2

On 2 Dec NATGASMINI was trading at 437.50. The strike last trading price was 65.2, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 1 Dec NATGASMINI was trading at 436.80. The strike last trading price was 65.2, which was 3.85 higher than the previous day. The implied volatity was 79.57, the open interest changed by 1 which increased total open position to 1

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