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 320 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
19 Nov	404.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
18 Nov	382.60	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	400.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Nov	413.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
12 Nov	396.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
11 Nov	399.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Nov	381.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Nov	386.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Nov	378.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
5 Nov	377.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
4 Nov	387.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Nov	378.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
31 Oct	365.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
30 Oct	348.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
29 Oct	340.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
28 Oct	298.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Oct	305.10	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
17 Oct	263.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Oct	259.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Natural Gas - strike price 320 expiring on 23DEC2025

Delta for 320 CE is -

Historical price for 320 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 19 Nov NATURALGAS was trading at 404.20. 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 18 Nov NATURALGAS was trading at 382.60. 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 17 Nov NATURALGAS 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 NATURALGAS was trading at 400.00. 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 13 Nov NATURALGAS was trading at 413.80. 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 12 Nov NATURALGAS was trading at 396.80. 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 11 Nov NATURALGAS was trading at 399.20. 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 10 Nov NATURALGAS was trading at 381.30. 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 7 Nov NATURALGAS was trading at 386.60. 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 6 Nov NATURALGAS was trading at 378.40. 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 5 Nov NATURALGAS was trading at 377.00. 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 4 Nov NATURALGAS was trading at 387.20. 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 3 Nov NATURALGAS was trading at 378.70. 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 31 Oct NATURALGAS was trading at 365.40. 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 30 Oct NATURALGAS was trading at 348.40. 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 29 Oct NATURALGAS was trading at 340.80. 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 Oct NATURALGAS was trading at 298.20. 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 27 Oct NATURALGAS was trading at 305.10. 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 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 17 Oct NATURALGAS was trading at 263.90. 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 16 Oct NATURALGAS was trading at 259.40. 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

NATURALGAS 23DEC2025 320 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	377.10	1.55 ₹ 1,937.5	-0.15 -187.50	-	15,570 1,94,62,500	1,782 22,27,500	2,620 32,75,000
11 Dec	381.80	1.6 ₹ 2,000	0 0.00	68.75	4,870 60,87,500	74 92,500	838 10,47,500
10 Dec	417.40	0.4 ₹ 500	0 0.00	-	2,288 28,60,000	141 1,76,250	764 9,55,000
9 Dec	419.70	0.45 ₹ 562.5	0.05 62.50	-	228 2,85,000	15 18,750	623 7,78,750
8 Dec	445.70	0.4 ₹ 500	0.05 62.50	-	264 3,30,000	-41 -51,250	608 7,60,000
5 Dec	485.80	0.3 ₹ 375	-0.15 -187.50	-	296 3,70,000	-72 -90,000	649 8,11,250
4 Dec	450.70	0.45 ₹ 562.5	0 0.00	-	446 5,57,500	-43 -53,750	721 9,01,250
3 Dec	449.90	0.5 ₹ 625	0 0.00	-	462 5,77,500	-101 -1,26,250	764 9,55,000
2 Dec	437.60	0.5 ₹ 625	-0.15 -187.50	-	703 8,78,750	17 21,250	865 10,81,250
1 Dec	436.70	0.65 ₹ 812.5	-0.3 -375.00	-	546 6,82,500	10 12,500	848 10,60,000
28 Nov	426.10	0.9 ₹ 1,125	-0.3 -375.00	-	1,085 13,56,250	-65 -81,250	844 10,55,000
27 Nov	413.10	1.15 ₹ 1,437.5	-0.35 -437.50	57.69	986 12,32,500	-2 -2,500	911 11,38,750
26 Nov	408.20	1.4 ₹ 1,750	-0.45 -562.50	56.82	2,096 26,20,000	-125 -1,56,250	913 11,41,250
25 Nov	397.90	2.05 ₹ 2,562.5	0.4 500.00	56.11	3,751 46,88,750	378 4,72,500	1,012 12,65,000
24 Nov	403.40	1.6 ₹ 2,000	-0.05 -62.50	60.09	1,523 19,03,750	191 2,38,750	614 7,67,500
21 Nov	414.20	1.7 ₹ 2,125	-0.45 -562.50	62.55	857 10,71,250	86 1,07,500	406 5,07,500
20 Nov	403.00	2.15 ₹ 2,687.5	0 0.00	61.45	938 11,72,500	265 3,31,250	306 3,82,500
19 Nov	404.20	2 ₹ 2,500	-2.1 -2625.00	60.73	40 50,000	10 12,500	42 52,500
18 Nov	382.60	4.1 ₹ 5,125	0.75 937.50	63.26	33 41,250	22 27,500	33 41,250
17 Nov	392.40	3.25 ₹ 4,062.5	3.05 3812.50	62.38	8 10,000	11 13,750	11 13,750
14 Nov	400.00	3.25 ₹ 4,062.5	0 0.00	-	2 2,500	6 7,500	0 0
13 Nov	413.80	3.25 ₹ 4,062.5	0 0.00	66.35	2 2,500	6 7,500	0 0
12 Nov	396.80	3.25 ₹ 4,062.5	0 0.00	59.75	1 1,250	6 7,500	0 0
11 Nov	399.20	3.25 ₹ 4,062.5	2.9 3625.00	59.42	1 1,250	6 7,500	6 7,500
10 Nov	381.30	11 ₹ 13,750	0.8 1000.00	-	5 6,250	5 6,250	0 0
7 Nov	386.60	11 ₹ 13,750	0.8 1000.00	-	5 6,250	5 6,250	0 0
6 Nov	378.40	11 ₹ 13,750	0.8 1000.00	-	5 6,250	5 6,250	0 0
5 Nov	377.00	11 ₹ 13,750	0.8 1000.00	-	5 6,250	5 6,250	0 0
4 Nov	387.20	11 ₹ 13,750	0.8 1000.00	-	5 6,250	5 6,250	0 0
3 Nov	378.70	11 ₹ 13,750	0.8 1000.00	-	5 6,250	5 6,250	0 0
31 Oct	365.40	11 ₹ 13,750	0.8 1000.00	-	5 6,250	5 6,250	0 0
30 Oct	348.40	11 ₹ 13,750	0.8 1000.00	-	5 6,250	5 6,250	5 6,250
29 Oct	340.80	11 ₹ 13,750	0.8 1000.00	-	5 6,250	0 0	0 0
28 Oct	298.20	11 ₹ 13,750	0.8 1000.00	-	5 6,250	0 0	5 6,250
27 Oct	305.10	11 ₹ 13,750	8.3 10375.00	59.34	5 6,250	5 6,250	5 6,250
24 Oct	282.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Oct	263.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Oct	259.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Natural Gas - strike price 320 expiring on 23DEC2025

Delta for 320 PE is -

Historical price for 320 PE is as follows

On 12 Dec NATURALGAS was trading at 377.10. The strike last trading price was 1.55, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 1782 which increased total open position to 2620

On 11 Dec NATURALGAS was trading at 381.80. The strike last trading price was 1.6, which was 0 lower than the previous day. The implied volatity was 68.75, the open interest changed by 74 which increased total open position to 838

On 10 Dec NATURALGAS was trading at 417.40. 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 141 which increased total open position to 764

On 9 Dec NATURALGAS was trading at 419.70. The strike last trading price was 0.45, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 623

On 8 Dec NATURALGAS was trading at 445.70. 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 -41 which decreased total open position to 608

On 5 Dec NATURALGAS was trading at 485.80. The strike last trading price was 0.3, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -72 which decreased total open position to 649

On 4 Dec NATURALGAS was trading at 450.70. 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 -43 which decreased total open position to 721

On 3 Dec NATURALGAS was trading at 449.90. The strike last trading price was 0.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -101 which decreased total open position to 764

On 2 Dec NATURALGAS was trading at 437.60. 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 17 which increased total open position to 865

On 1 Dec NATURALGAS was trading at 436.70. The strike last trading price was 0.65, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 848

On 28 Nov NATURALGAS was trading at 426.10. The strike last trading price was 0.9, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by -65 which decreased total open position to 844

On 27 Nov NATURALGAS was trading at 413.10. The strike last trading price was 1.15, which was -0.35 lower than the previous day. The implied volatity was 57.69, the open interest changed by -2 which decreased total open position to 911

On 26 Nov NATURALGAS was trading at 408.20. The strike last trading price was 1.4, which was -0.45 lower than the previous day. The implied volatity was 56.82, the open interest changed by -125 which decreased total open position to 913

On 25 Nov NATURALGAS was trading at 397.90. The strike last trading price was 2.05, which was 0.4 higher than the previous day. The implied volatity was 56.11, the open interest changed by 378 which increased total open position to 1012

On 24 Nov NATURALGAS was trading at 403.40. The strike last trading price was 1.6, which was -0.05 lower than the previous day. The implied volatity was 60.09, the open interest changed by 191 which increased total open position to 614

On 21 Nov NATURALGAS was trading at 414.20. The strike last trading price was 1.7, which was -0.45 lower than the previous day. The implied volatity was 62.55, the open interest changed by 86 which increased total open position to 406

On 20 Nov NATURALGAS was trading at 403.00. The strike last trading price was 2.15, which was 0 lower than the previous day. The implied volatity was 61.45, the open interest changed by 265 which increased total open position to 306

On 19 Nov NATURALGAS was trading at 404.20. The strike last trading price was 2, which was -2.1 lower than the previous day. The implied volatity was 60.73, the open interest changed by 10 which increased total open position to 42

On 18 Nov NATURALGAS was trading at 382.60. The strike last trading price was 4.1, which was 0.75 higher than the previous day. The implied volatity was 63.26, the open interest changed by 22 which increased total open position to 33

On 17 Nov NATURALGAS was trading at 392.40. The strike last trading price was 3.25, which was 3.05 higher than the previous day. The implied volatity was 62.38, the open interest changed by 11 which increased total open position to 11

On 14 Nov NATURALGAS was trading at 400.00. The strike last trading price was 3.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 13 Nov NATURALGAS was trading at 413.80. The strike last trading price was 3.25, which was 0 lower than the previous day. The implied volatity was 66.35, the open interest changed by 6 which increased total open position to 0

On 12 Nov NATURALGAS was trading at 396.80. The strike last trading price was 3.25, which was 0 lower than the previous day. The implied volatity was 59.75, the open interest changed by 6 which increased total open position to 0

On 11 Nov NATURALGAS was trading at 399.20. The strike last trading price was 3.25, which was 2.9 higher than the previous day. The implied volatity was 59.42, the open interest changed by 6 which increased total open position to 6

On 10 Nov NATURALGAS was trading at 381.30. The strike last trading price was 11, which was 0.8 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 7 Nov NATURALGAS was trading at 386.60. The strike last trading price was 11, which was 0.8 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 6 Nov NATURALGAS was trading at 378.40. The strike last trading price was 11, which was 0.8 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 5 Nov NATURALGAS was trading at 377.00. The strike last trading price was 11, which was 0.8 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 4 Nov NATURALGAS was trading at 387.20. The strike last trading price was 11, which was 0.8 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 3 Nov NATURALGAS was trading at 378.70. The strike last trading price was 11, which was 0.8 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 31 Oct NATURALGAS was trading at 365.40. The strike last trading price was 11, which was 0.8 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 30 Oct NATURALGAS was trading at 348.40. The strike last trading price was 11, which was 0.8 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 5

On 29 Oct NATURALGAS was trading at 340.80. The strike last trading price was 11, which was 0.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Oct NATURALGAS was trading at 298.20. The strike last trading price was 11, which was 0.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 27 Oct NATURALGAS was trading at 305.10. The strike last trading price was 11, which was 8.3 higher than the previous day. The implied volatity was 59.34, the open interest changed by 5 which increased total open position to 5

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