NATURALGAS

Natural Gas

353.7 -2.50 (-0.70%)

L: 353.4 H: 381.3

Back to Option Chain

Historical option data for NATURALGAS
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

NATURALGAS 23-DEC-2025 275 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	353.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

17 Dec	362.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Dec	354.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Dec	370.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
12 Dec	377.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Dec	417.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Dec	419.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Dec	445.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
5 Dec	485.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
4 Dec	450.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Dec	449.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
2 Dec	437.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
1 Dec	436.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
28 Nov	426.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Nov	413.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
26 Nov	408.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
25 Nov	397.90	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	414.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Nov	403.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
22 Oct	307.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Natural Gas - strike price 275 expiring on 23DEC2025

Delta for 275 CE is -

Historical price for 275 CE is as follows

On 18 Dec NATURALGAS was trading at 353.70. 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 17 Dec NATURALGAS was trading at 362.40. 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 16 Dec NATURALGAS was trading at 354.70. 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 15 Dec NATURALGAS was trading at 370.60. 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 12 Dec NATURALGAS was trading at 377.10. 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 10 Dec NATURALGAS was trading at 417.40. 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 9 Dec NATURALGAS was trading at 419.70. 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 8 Dec NATURALGAS was trading at 445.70. 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 5 Dec NATURALGAS was trading at 485.80. 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 4 Dec NATURALGAS was trading at 450.70. 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 3 Dec NATURALGAS was trading at 449.90. 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 NATURALGAS was trading at 437.60. 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 NATURALGAS was trading at 436.70. 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 28 Nov NATURALGAS was trading at 426.10. 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 27 Nov NATURALGAS was trading at 413.10. 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 26 Nov NATURALGAS was trading at 408.20. 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 25 Nov NATURALGAS was trading at 397.90. 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 NATURALGAS 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 NATURALGAS was trading at 414.20. 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 20 Nov NATURALGAS was trading at 403.00. 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 22 Oct NATURALGAS was trading at 307.00. 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

NATURALGAS 23DEC2025 275 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	353.70	0.1 ₹ 125	0.05 62.50	-	284 3,55,000	-80 -1,00,000	267 3,33,750
17 Dec	362.40	0.1 ₹ 125	-0.15 -187.50	-	478 5,97,500	105 1,31,250	347 4,33,750
16 Dec	354.70	0.2 ₹ 250	-0.05 -62.50	-	435 5,43,750	25 31,250	242 3,02,500
15 Dec	370.60	0.3 ₹ 375	-0.1 -125.00	-	437 5,46,250	35 43,750	217 2,71,250
12 Dec	377.10	0.4 ₹ 500	-0.05 -62.50	-	517 6,46,250	182 2,27,500	182 2,27,500
10 Dec	417.40	0.25 ₹ 312.5	0 0.00	-	1 1,250	0 0	41 51,250
9 Dec	419.70	0.25 ₹ 312.5	0.05 62.50	-	12 15,000	-1 -1,250	41 51,250
8 Dec	445.70	0.2 ₹ 250	0 0.00	-	12 15,000	-2 -2,500	42 52,500
5 Dec	485.80	0.2 ₹ 250	-0.05 -62.50	-	57 71,250	5 6,250	44 55,000
4 Dec	450.70	0.25 ₹ 312.5	-0.1 -125.00	-	2 2,500	-2 -2,500	39 48,750
3 Dec	449.90	0.35 ₹ 437.5	0 0.00	-	2 2,500	0 0	41 51,250
2 Dec	437.60	0.35 ₹ 437.5	-0.05 -62.50	-	12 15,000	0 0	41 51,250
1 Dec	436.70	0.4 ₹ 500	-0.05 -62.50	-	8 10,000	3 3,750	41 51,250
28 Nov	426.10	0.45 ₹ 562.5	0 0.00	-	1 1,250	1 1,250	38 47,500
27 Nov	413.10	0.4 ₹ 500	-0.15 -187.50	-	5 6,250	4 5,000	37 46,250
26 Nov	408.20	0.5 ₹ 625	-0.1 -125.00	-	27 33,750	3 3,750	33 41,250
25 Nov	397.90	0.6 ₹ 750	0 0.00	-	33 41,250	26 32,500	30 37,500
24 Nov	403.40	0.5 ₹ 625	-0.45 -562.50	-	4 5,000	3 3,750	4 5,000
21 Nov	414.20	0.95 ₹ 1,187.5	0 0.00	-	1 1,250	-1 -1,250	1 1,250
20 Nov	403.00	0.25 ₹ 312.5	0.2 250.00	-	4 5,000	2 2,500	2 2,500
22 Oct	307.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Natural Gas - strike price 275 expiring on 23DEC2025

Delta for 275 PE is -

Historical price for 275 PE is as follows

On 18 Dec NATURALGAS was trading at 353.70. The strike last trading price was 0.1, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -80 which decreased total open position to 267

On 17 Dec NATURALGAS was trading at 362.40. The strike last trading price was 0.1, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 105 which increased total open position to 347

On 16 Dec NATURALGAS was trading at 354.70. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 242

On 15 Dec NATURALGAS was trading at 370.60. The strike last trading price was 0.3, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 35 which increased total open position to 217

On 12 Dec NATURALGAS was trading at 377.10. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 182 which increased total open position to 182

On 10 Dec NATURALGAS was trading at 417.40. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41

On 9 Dec NATURALGAS was trading at 419.70. The strike last trading price was 0.25, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 41

On 8 Dec NATURALGAS was trading at 445.70. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 42

On 5 Dec NATURALGAS was trading at 485.80. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 44

On 4 Dec NATURALGAS was trading at 450.70. The strike last trading price was 0.25, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 39

On 3 Dec NATURALGAS was trading at 449.90. The strike last trading price was 0.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41

On 2 Dec NATURALGAS was trading at 437.60. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41

On 1 Dec NATURALGAS was trading at 436.70. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 41

On 28 Nov NATURALGAS was trading at 426.10. The strike last trading price was 0.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 38

On 27 Nov NATURALGAS was trading at 413.10. 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 4 which increased total open position to 37

On 26 Nov NATURALGAS was trading at 408.20. The strike last trading price was 0.5, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 33

On 25 Nov NATURALGAS was trading at 397.90. The strike last trading price was 0.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 26 which increased total open position to 30

On 24 Nov NATURALGAS was trading at 403.40. The strike last trading price was 0.5, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 4

On 21 Nov NATURALGAS was trading at 414.20. The strike last trading price was 0.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 1

On 20 Nov NATURALGAS was trading at 403.00. The strike last trading price was 0.25, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2

Related Pages for NATURALGAS

NATURALGAS

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