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 290 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	377.10	131.4 ₹ 1,64,250	0 0.00	-	1 1,250	3 3,750	3 3,750
11 Dec	381.80	131.4 ₹ 1,64,250	0 0.00	-	2 2,500	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
24 Oct	282.60	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
15 Oct	264.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Natural Gas - strike price 290 expiring on 23DEC2025

Delta for 290 CE is -

Historical price for 290 CE is as follows

On 12 Dec NATURALGAS was trading at 377.10. The strike last trading price was 131.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 3

On 11 Dec NATURALGAS was trading at 381.80. The strike last trading price was 131.4, 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 24 Oct NATURALGAS was trading at 282.60. 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 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

On 15 Oct NATURALGAS was trading at 264.00. 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 290 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	377.10	0.6 ₹ 750	-0.1 -125.00	-	3,018 37,72,500	235 2,93,750	580 7,25,000
11 Dec	381.80	0.65 ₹ 812.5	0.35 437.50	-	1,127 14,08,750	39 48,750	345 4,31,250
10 Dec	417.40	0.3 ₹ 375	0 0.00	-	362 4,52,500	29 36,250	306 3,82,500
9 Dec	419.70	0.25 ₹ 312.5	0.05 62.50	-	142 1,77,500	-13 -16,250	277 3,46,250
8 Dec	445.70	0.25 ₹ 312.5	0 0.00	-	369 4,61,250	-56 -70,000	290 3,62,500
5 Dec	485.80	0.25 ₹ 312.5	-0.1 -125.00	-	507 6,33,750	-267 -3,33,750	346 4,32,500
4 Dec	450.70	0.35 ₹ 437.5	0 0.00	-	411 5,13,750	191 2,38,750	613 7,66,250
3 Dec	449.90	0.35 ₹ 437.5	-0.05 -62.50	-	201 2,51,250	-5 -6,250	422 5,27,500
2 Dec	437.60	0.45 ₹ 562.5	0 0.00	-	386 4,82,500	198 2,47,500	427 5,33,750
1 Dec	436.70	0.45 ₹ 562.5	-0.05 -62.50	-	325 4,06,250	1 1,250	229 2,86,250
28 Nov	426.10	0.5 ₹ 625	-0.05 -62.50	-	176 2,20,000	-7 -8,750	228 2,85,000
27 Nov	413.10	0.5 ₹ 625	-0.15 -187.50	-	167 2,08,750	18 22,500	235 2,93,750
26 Nov	408.20	0.65 ₹ 812.5	-0.2 -250.00	-	630 7,87,500	35 43,750	217 2,71,250
25 Nov	397.90	0.85 ₹ 1,062.5	0.1 125.00	-	1,004 12,55,000	-105 -1,31,250	184 2,30,000
24 Nov	403.40	0.8 ₹ 1,000	0 0.00	-	650 8,12,500	74 92,500	298 3,72,500
21 Nov	414.20	0.85 ₹ 1,062.5	-0.2 -250.00	-	366 4,57,500	97 1,21,250	259 3,23,750
20 Nov	403.00	0.95 ₹ 1,187.5	0.9 1125.00	-	182 2,27,500	100 1,25,000	100 1,25,000
24 Oct	282.60	6 ₹ 7,500	5.75 7187.50	58.84	4 5,000	1 1,250	1 1,250
22 Oct	307.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	264.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Natural Gas - strike price 290 expiring on 23DEC2025

Delta for 290 PE is -

Historical price for 290 PE is as follows

On 12 Dec NATURALGAS was trading at 377.10. The strike last trading price was 0.6, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 235 which increased total open position to 580

On 11 Dec NATURALGAS was trading at 381.80. The strike last trading price was 0.65, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 39 which increased total open position to 345

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 29 which increased total open position to 306

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 -13 which decreased total open position to 277

On 8 Dec NATURALGAS was trading at 445.70. 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 -56 which decreased total open position to 290

On 5 Dec NATURALGAS was trading at 485.80. 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 -267 which decreased total open position to 346

On 4 Dec NATURALGAS was trading at 450.70. 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 191 which increased total open position to 613

On 3 Dec NATURALGAS was trading at 449.90. 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 -5 which decreased total open position to 422

On 2 Dec NATURALGAS was trading at 437.60. 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 198 which increased total open position to 427

On 1 Dec NATURALGAS was trading at 436.70. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 229

On 28 Nov NATURALGAS was trading at 426.10. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 228

On 27 Nov NATURALGAS was trading at 413.10. 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 18 which increased total open position to 235

On 26 Nov NATURALGAS was trading at 408.20. The strike last trading price was 0.65, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 35 which increased total open position to 217

On 25 Nov NATURALGAS was trading at 397.90. The strike last trading price was 0.85, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by -105 which decreased total open position to 184

On 24 Nov NATURALGAS was trading at 403.40. The strike last trading price was 0.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 74 which increased total open position to 298

On 21 Nov NATURALGAS was trading at 414.20. The strike last trading price was 0.85, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 97 which increased total open position to 259

On 20 Nov NATURALGAS was trading at 403.00. The strike last trading price was 0.95, which was 0.9 higher than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 100

On 24 Oct NATURALGAS was trading at 282.60. The strike last trading price was 6, which was 5.75 higher than the previous day. The implied volatity was 58.84, the open interest changed by 1 which increased total open position to 1

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