NATURALGAS

Natural Gas

377.1 -4.00 (-1.05%)

L: 369.1 H: 386.2

Back to Option Chain

Historical option data for NATURALGAS
12 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 280 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	377.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
11 Dec	381.80	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 280 expiring on 23DEC2025

Delta for 280 CE is -

Historical price for 280 CE is as follows

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 11 Dec NATURALGAS was trading at 381.80. 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 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 280 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	377.10	0.55 ₹ 687.5	0 0.00	-	1,930 24,12,500	342 4,27,500	801 10,01,250
11 Dec	381.80	0.5 ₹ 625	0.2 250.00	-	1,035 12,93,750	47 58,750	459 5,73,750
10 Dec	417.40	0.3 ₹ 375	0 0.00	-	193 2,41,250	4 5,000	412 5,15,000
9 Dec	419.70	0.3 ₹ 375	0.1 125.00	-	198 2,47,500	-112 -1,40,000	408 5,10,000
8 Dec	445.70	0.2 ₹ 250	0 0.00	-	130 1,62,500	0 0	520 6,50,000
5 Dec	485.80	0.2 ₹ 250	-0.1 -125.00	-	617 7,71,250	-21 -26,250	520 6,50,000
4 Dec	450.70	0.35 ₹ 437.5	0.05 62.50	-	434 5,42,500	-3 -3,750	541 6,76,250
3 Dec	449.90	0.35 ₹ 437.5	0 0.00	-	293 3,66,250	2 2,500	544 6,80,000
2 Dec	437.60	0.4 ₹ 500	0.05 62.50	-	350 4,37,500	174 2,17,500	542 6,77,500
1 Dec	436.70	0.35 ₹ 437.5	-0.05 -62.50	-	398 4,97,500	53 66,250	368 4,60,000
28 Nov	426.10	0.4 ₹ 500	0 0.00	-	77 96,250	-11 -13,750	314 3,92,500
27 Nov	413.10	0.4 ₹ 500	-0.1 -125.00	-	289 3,61,250	9 11,250	324 4,05,000
26 Nov	408.20	0.5 ₹ 625	-0.15 -187.50	-	400 5,00,000	53 66,250	315 3,93,750
25 Nov	397.90	0.65 ₹ 812.5	0.05 62.50	-	755 9,43,750	10 12,500	256 3,20,000
24 Nov	403.40	0.6 ₹ 750	-0.05 -62.50	-	450 5,62,500	60 75,000	246 3,07,500
21 Nov	414.20	0.7 ₹ 875	-0.2 -250.00	-	457 5,71,250	157 1,96,250	192 2,40,000
20 Nov	403.00	0.9 ₹ 1,125	0.85 1062.50	-	42 52,500	35 43,750	35 43,750
22 Oct	307.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Natural Gas - strike price 280 expiring on 23DEC2025

Delta for 280 PE is -

Historical price for 280 PE is as follows

On 12 Dec NATURALGAS was trading at 377.10. The strike last trading price was 0.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 342 which increased total open position to 801

On 11 Dec NATURALGAS was trading at 381.80. The strike last trading price was 0.5, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by 47 which increased total open position to 459

On 10 Dec NATURALGAS was trading at 417.40. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 412

On 9 Dec NATURALGAS was trading at 419.70. The strike last trading price was 0.3, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by -112 which decreased total open position to 408

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 0 which decreased total open position to 520

On 5 Dec NATURALGAS was trading at 485.80. The strike last trading price was 0.2, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by -21 which decreased total open position to 520

On 4 Dec NATURALGAS was trading at 450.70. The strike last trading price was 0.35, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 541

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 2 which increased total open position to 544

On 2 Dec NATURALGAS was trading at 437.60. The strike last trading price was 0.4, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 174 which increased total open position to 542

On 1 Dec NATURALGAS was trading at 436.70. 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 53 which increased total open position to 368

On 28 Nov NATURALGAS was trading at 426.10. 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 -11 which decreased total open position to 314

On 27 Nov NATURALGAS was trading at 413.10. The strike last trading price was 0.4, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 324

On 26 Nov NATURALGAS was trading at 408.20. The strike last trading price was 0.5, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 53 which increased total open position to 315

On 25 Nov NATURALGAS was trading at 397.90. The strike last trading price was 0.65, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 256

On 24 Nov NATURALGAS was trading at 403.40. The strike last trading price was 0.6, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 246

On 21 Nov NATURALGAS was trading at 414.20. The strike last trading price was 0.7, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 157 which increased total open position to 192

On 20 Nov NATURALGAS was trading at 403.00. The strike last trading price was 0.9, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 35 which increased total open position to 35

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