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 490 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	356.40	0.1 ₹ 25	0 0.00	-	170 42,500	-62 -15,500	0 0
18 Dec	354.10	0.05 ₹ 12.5	-0.25 -62.50	-	490 1,22,500	44 11,000	1,004 2,51,000
17 Dec	362.50	0.3 ₹ 75	-0.05 -12.50	-	4,021 10,05,250	184 46,000	960 2,40,000
16 Dec	355.00	0.35 ₹ 87.5	-0.8 -200.00	-	630 1,57,500	-124 -31,000	776 1,94,000
15 Dec	370.70	1.1 ₹ 275	-0.3 -75.00	-	367 91,750	-1 -250	900 2,25,000
12 Dec	376.50	1.5 ₹ 375	0.1 25.00	-	605 1,51,250	-218 -54,500	901 2,25,250
11 Dec	381.40	1.6 ₹ 400	-0.05 -12.50	-	1,592 3,98,000	210 52,500	1,119 2,79,750
10 Dec	417.40	3.4 ₹ 850	-0.45 -112.50	70.28	2,153 5,38,250	50 12,500	909 2,27,250
9 Dec	420.00	4.15 ₹ 1,037.5	-0.2 -50.00	69.91	2,939 7,34,750	183 45,750	859 2,14,750
8 Dec	446.00	9.4 ₹ 2,350	-0.85 -212.50	67.25	6,849 17,12,250	-175 -43,750	676 1,69,000
5 Dec	486.00	23.95 ₹ 5,987.5	-2.55 -637.50	59.58	21,812 54,53,000	239 59,750	851 2,12,750
4 Dec	451.00	9.9 ₹ 2,475	0.35 87.50	57.28	2,814 7,03,500	-21 -5,250	612 1,53,000
3 Dec	449.70	11.15 ₹ 2,787.5	1.45 362.50	60.40	2,091 5,22,750	10 2,500	634 1,58,500
2 Dec	437.50	9.45 ₹ 2,362.5	0.25 62.50	63.66	2,171 5,42,750	113 28,250	624 1,56,000
1 Dec	436.80	9.45 ₹ 2,362.5	0.5 125.00	62.50	1,119 2,79,750	113 28,250	511 1,27,750
28 Nov	426.30	8.45 ₹ 2,112.5	1.75 437.50	62.67	512 1,28,000	93 23,250	398 99,500
27 Nov	413.20	6.85 ₹ 1,712.5	-0.1 -25.00	65.20	253 63,250	51 12,750	308 77,000
26 Nov	408.30	6.6 ₹ 1,650	0.05 12.50	66.23	583 1,45,750	49 12,250	257 64,250
25 Nov	398.00	6.25 ₹ 1,562.5	-4.1 -1025.00	69.82	903 2,25,750	33 8,250	222 55,500
24 Nov	403.40	10.25 ₹ 2,562.5	-3.8 -950.00	69.39	794 1,98,500	6 1,500	203 50,750
21 Nov	414.10	14.15 ₹ 3,537.5	2.2 550.00	68.21	669 1,67,250	98 24,500	191 47,750
20 Nov	402.80	13.15 ₹ 3,287.5	-0.55 -137.50	70.73	206 51,500	30 7,500	99 24,750
19 Nov	404.30	10.05 ₹ 2,512.5	0.6 150.00	60.16	109 27,250	29 7,250	68 17,000
18 Nov	382.40	10.25 ₹ 2,562.5	-1.95 -487.50	71.14	49 12,250	8 2,000	40 10,000

17 Nov	392.40	12.55 ₹ 3,137.5	2.05 512.50	70.31	19 4,750	17 4,250	32 8,000
14 Nov	400.10	11.15 ₹ 2,787.5	-5.2 -1300.00	60.71	12 3,000	2 500	15 3,750

For Natural Gas Mini - strike price 490 expiring on 23DEC2025

Delta for 490 CE is -

Historical price for 490 CE is as follows

On 19 Dec NATGASMINI was trading at 356.40. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -62 which decreased total open position to 0

On 18 Dec NATGASMINI was trading at 354.10. The strike last trading price was 0.05, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 44 which increased total open position to 1004

On 17 Dec NATGASMINI was trading at 362.50. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 184 which increased total open position to 960

On 16 Dec NATGASMINI was trading at 355.00. The strike last trading price was 0.35, which was -0.8 lower than the previous day. The implied volatity was -, the open interest changed by -124 which decreased total open position to 776

On 15 Dec NATGASMINI was trading at 370.70. The strike last trading price was 1.1, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 900

On 12 Dec NATGASMINI was trading at 376.50. The strike last trading price was 1.5, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by -218 which decreased total open position to 901

On 11 Dec NATGASMINI was trading at 381.40. The strike last trading price was 1.6, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 210 which increased total open position to 1119

On 10 Dec NATGASMINI was trading at 417.40. The strike last trading price was 3.4, which was -0.45 lower than the previous day. The implied volatity was 70.28, the open interest changed by 50 which increased total open position to 909

On 9 Dec NATGASMINI was trading at 420.00. The strike last trading price was 4.15, which was -0.2 lower than the previous day. The implied volatity was 69.91, the open interest changed by 183 which increased total open position to 859

On 8 Dec NATGASMINI was trading at 446.00. The strike last trading price was 9.4, which was -0.85 lower than the previous day. The implied volatity was 67.25, the open interest changed by -175 which decreased total open position to 676

On 5 Dec NATGASMINI was trading at 486.00. The strike last trading price was 23.95, which was -2.55 lower than the previous day. The implied volatity was 59.58, the open interest changed by 239 which increased total open position to 851

On 4 Dec NATGASMINI was trading at 451.00. The strike last trading price was 9.9, which was 0.35 higher than the previous day. The implied volatity was 57.28, the open interest changed by -21 which decreased total open position to 612

On 3 Dec NATGASMINI was trading at 449.70. The strike last trading price was 11.15, which was 1.45 higher than the previous day. The implied volatity was 60.40, the open interest changed by 10 which increased total open position to 634

On 2 Dec NATGASMINI was trading at 437.50. The strike last trading price was 9.45, which was 0.25 higher than the previous day. The implied volatity was 63.66, the open interest changed by 113 which increased total open position to 624

On 1 Dec NATGASMINI was trading at 436.80. The strike last trading price was 9.45, which was 0.5 higher than the previous day. The implied volatity was 62.50, the open interest changed by 113 which increased total open position to 511

On 28 Nov NATGASMINI was trading at 426.30. The strike last trading price was 8.45, which was 1.75 higher than the previous day. The implied volatity was 62.67, the open interest changed by 93 which increased total open position to 398

On 27 Nov NATGASMINI was trading at 413.20. The strike last trading price was 6.85, which was -0.1 lower than the previous day. The implied volatity was 65.20, the open interest changed by 51 which increased total open position to 308

On 26 Nov NATGASMINI was trading at 408.30. The strike last trading price was 6.6, which was 0.05 higher than the previous day. The implied volatity was 66.23, the open interest changed by 49 which increased total open position to 257

On 25 Nov NATGASMINI was trading at 398.00. The strike last trading price was 6.25, which was -4.1 lower than the previous day. The implied volatity was 69.82, the open interest changed by 33 which increased total open position to 222

On 24 Nov NATGASMINI was trading at 403.40. The strike last trading price was 10.25, which was -3.8 lower than the previous day. The implied volatity was 69.39, the open interest changed by 6 which increased total open position to 203

On 21 Nov NATGASMINI was trading at 414.10. The strike last trading price was 14.15, which was 2.2 higher than the previous day. The implied volatity was 68.21, the open interest changed by 98 which increased total open position to 191

On 20 Nov NATGASMINI was trading at 402.80. The strike last trading price was 13.15, which was -0.55 lower than the previous day. The implied volatity was 70.73, the open interest changed by 30 which increased total open position to 99

On 19 Nov NATGASMINI was trading at 404.30. The strike last trading price was 10.05, which was 0.6 higher than the previous day. The implied volatity was 60.16, the open interest changed by 29 which increased total open position to 68

On 18 Nov NATGASMINI was trading at 382.40. The strike last trading price was 10.25, which was -1.95 lower than the previous day. The implied volatity was 71.14, the open interest changed by 8 which increased total open position to 40

On 17 Nov NATGASMINI was trading at 392.40. The strike last trading price was 12.55, which was 2.05 higher than the previous day. The implied volatity was 70.31, the open interest changed by 17 which increased total open position to 32

On 14 Nov NATGASMINI was trading at 400.10. The strike last trading price was 11.15, which was -5.2 lower than the previous day. The implied volatity was 60.71, the open interest changed by 2 which increased total open position to 15

NATGASMINI 23DEC2025 490 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	356.40	138.65 ₹ 34,662.5	0.65 162.50	-	2 500	8 2,000	0 0
18 Dec	354.10	118.15 ₹ 29,537.5	3.8 950.00	-	17 4,250	8 2,000	324 81,000
17 Dec	362.50	132.4 ₹ 33,100	0 0.00	-	2 500	-2 -500	316 79,000
16 Dec	355.00	132.9 ₹ 33,225	-1.65 -412.50	-	11 2,750	-5 -1,250	318 79,500
15 Dec	370.70	118.2 ₹ 29,550	0.15 37.50	-	24 6,000	8 2,000	323 80,750
12 Dec	376.50	117.6 ₹ 29,400	1.75 437.50	-	184 46,000	-56 -14,000	315 78,750
11 Dec	381.40	110.35 ₹ 27,587.5	5.8 1450.00	-	75 18,750	-15 -3,750	371 92,750
10 Dec	417.40	72.15 ₹ 18,037.5	-2.9 -725.00	-	133 33,250	-67 -16,750	386 96,500
9 Dec	420.00	73.5 ₹ 18,375	1.25 312.50	66.39	115 28,750	-3 -750	453 1,13,250
8 Dec	446.00	52.3 ₹ 13,075	2.6 650.00	63.54	1,702 4,25,500	-399 -99,750	456 1,14,000
5 Dec	486.00	28.35 ₹ 7,087.5	0.3 75.00	60.50	10,083 25,20,750	855 2,13,750	855 2,13,750
4 Dec	451.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Dec	449.70	0 ₹ 0	0 0.00	-	0 0	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 490 expiring on 23DEC2025

Delta for 490 PE is -

Historical price for 490 PE is as follows

On 19 Dec NATGASMINI was trading at 356.40. The strike last trading price was 138.65, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 0

On 18 Dec NATGASMINI was trading at 354.10. The strike last trading price was 118.15, which was 3.8 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 324

On 17 Dec NATGASMINI was trading at 362.50. The strike last trading price was 132.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 316

On 16 Dec NATGASMINI was trading at 355.00. The strike last trading price was 132.9, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 318

On 15 Dec NATGASMINI was trading at 370.70. The strike last trading price was 118.2, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 323

On 12 Dec NATGASMINI was trading at 376.50. The strike last trading price was 117.6, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by -56 which decreased total open position to 315

On 11 Dec NATGASMINI was trading at 381.40. The strike last trading price was 110.35, which was 5.8 higher than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 371

On 10 Dec NATGASMINI was trading at 417.40. The strike last trading price was 72.15, which was -2.9 lower than the previous day. The implied volatity was -, the open interest changed by -67 which decreased total open position to 386

On 9 Dec NATGASMINI was trading at 420.00. The strike last trading price was 73.5, which was 1.25 higher than the previous day. The implied volatity was 66.39, the open interest changed by -3 which decreased total open position to 453

On 8 Dec NATGASMINI was trading at 446.00. The strike last trading price was 52.3, which was 2.6 higher than the previous day. The implied volatity was 63.54, the open interest changed by -399 which decreased total open position to 456

On 5 Dec NATGASMINI was trading at 486.00. The strike last trading price was 28.35, which was 0.3 higher than the previous day. The implied volatity was 60.50, the open interest changed by 855 which increased total open position to 855

On 4 Dec NATGASMINI was trading at 451.00. 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 3 Dec NATGASMINI was trading at 449.70. 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 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