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 330 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 330 expiring on 23DEC2025

Delta for 330 CE is -

Historical price for 330 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 330 PE
Delta: -0.11 Vega: 0.12 Theta: -0.35 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	377.10	2.3 ₹ 2,875	-0.25 -312.50	64.23	17,837 2,22,96,250	544 6,80,000	1,740 21,75,000
11 Dec	381.80	2.3 ₹ 2,875	0.05 62.50	65.44	11,394 1,42,42,500	-458 -5,72,500	1,196 14,95,000
10 Dec	417.40	0.55 ₹ 687.5	0.05 62.50	-	7,401 92,51,250	268 3,35,000	1,654 20,67,500
9 Dec	419.70	0.55 ₹ 687.5	0.1 125.00	-	2,512 31,40,000	515 6,43,750	1,386 17,32,500
8 Dec	445.70	0.45 ₹ 562.5	0.15 187.50	-	994 12,42,500	160 2,00,000	871 10,88,750
5 Dec	485.80	0.4 ₹ 500	-0.15 -187.50	-	1,011 12,63,750	-90 -1,12,500	711 8,88,750
4 Dec	450.70	0.5 ₹ 625	-0.1 -125.00	-	384 4,80,000	-124 -1,55,000	801 10,01,250
3 Dec	449.90	0.55 ₹ 687.5	-0.15 -187.50	-	380 4,75,000	-48 -60,000	925 11,56,250
2 Dec	437.60	0.65 ₹ 812.5	-0.4 -500.00	-	1,709 21,36,250	-91 -1,13,750	973 12,16,250
1 Dec	436.70	1 ₹ 1,250	-0.35 -437.50	-	1,633 20,41,250	154 1,92,500	1,064 13,30,000
28 Nov	426.10	1.35 ₹ 1,687.5	-0.45 -562.50	60.49	1,568 19,60,000	-166 -2,07,500	910 11,37,500
27 Nov	413.10	1.8 ₹ 2,250	-0.35 -437.50	57.25	1,366 17,07,500	-99 -1,23,750	1,076 13,45,000
26 Nov	408.20	2.05 ₹ 2,562.5	-0.8 -1000.00	55.68	2,543 31,78,750	130 1,62,500	1,175 14,68,750
25 Nov	397.90	2.95 ₹ 3,687.5	0.65 812.50	54.99	4,549 56,86,250	540 6,75,000	1,106 13,82,500
24 Nov	403.40	2.25 ₹ 2,812.5	-0.1 -125.00	58.88	1,979 24,73,750	105 1,31,250	594 7,42,500
21 Nov	414.20	2.3 ₹ 2,875	-0.6 -750.00	61.26	964 12,05,000	168 2,10,000	484 6,05,000
20 Nov	403.00	2.85 ₹ 3,562.5	-0.9 -1125.00	59.90	667 8,33,750	183 2,28,750	322 4,02,500
19 Nov	404.20	3.5 ₹ 4,375	2.95 3687.50	63.54	162 2,02,500	147 1,83,750	147 1,83,750
18 Nov	382.60	5.2 ₹ 6,500	-0.05 -62.50	-	5 6,250	-1 -1,250	0 0
17 Nov	392.40	5.2 ₹ 6,500	0.2 250.00	64.97	5 6,250	-1 -1,250	17 21,250
14 Nov	400.00	5 ₹ 6,250	0 0.00	64.33	1 1,250	-1 -1,250	18 22,500
13 Nov	413.80	5 ₹ 6,250	4.6 5750.00	68.68	1 1,250	19 23,750	19 23,750
12 Nov	396.80	5.3 ₹ 6,625	0.05 62.50	-	13 16,250	11 13,750	0 0
11 Nov	399.20	5.3 ₹ 6,625	0 0.00	62.34	13 16,250	11 13,750	18 22,500
10 Nov	381.30	5.3 ₹ 6,625	4.4 5500.00	55.20	4 5,000	7 8,750	7 8,750
7 Nov	386.60	7.75 ₹ 9,687.5	0.8 1000.00	-	51 63,750	-4 -5,000	0 0
6 Nov	378.40	7.75 ₹ 9,687.5	0.8 1000.00	-	51 63,750	-4 -5,000	0 0
5 Nov	377.00	7.75 ₹ 9,687.5	-0.4 -500.00	58.19	51 63,750	-4 -5,000	3 3,750
4 Nov	387.20	8 ₹ 10,000	-1.4 -1750.00	62.71	4 5,000	-3 -3,750	7 8,750
3 Nov	378.70	9 ₹ 11,250	6.25 7812.50	60.79	11 13,750	10 12,500	10 12,500
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 330 expiring on 23DEC2025

Delta for 330 PE is -0.11

Historical price for 330 PE is as follows

On 12 Dec NATURALGAS was trading at 377.10. The strike last trading price was 2.3, which was -0.25 lower than the previous day. The implied volatity was 64.23, the open interest changed by 544 which increased total open position to 1740

On 11 Dec NATURALGAS was trading at 381.80. The strike last trading price was 2.3, which was 0.05 higher than the previous day. The implied volatity was 65.44, the open interest changed by -458 which decreased total open position to 1196

On 10 Dec NATURALGAS was trading at 417.40. The strike last trading price was 0.55, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 268 which increased total open position to 1654

On 9 Dec NATURALGAS was trading at 419.70. The strike last trading price was 0.55, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 515 which increased total open position to 1386

On 8 Dec NATURALGAS was trading at 445.70. The strike last trading price was 0.45, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 160 which increased total open position to 871

On 5 Dec NATURALGAS was trading at 485.80. 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 -90 which decreased total open position to 711

On 4 Dec NATURALGAS was trading at 450.70. 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 -124 which decreased total open position to 801

On 3 Dec NATURALGAS was trading at 449.90. The strike last trading price was 0.55, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -48 which decreased total open position to 925

On 2 Dec NATURALGAS was trading at 437.60. The strike last trading price was 0.65, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by -91 which decreased total open position to 973

On 1 Dec NATURALGAS was trading at 436.70. The strike last trading price was 1, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 154 which increased total open position to 1064

On 28 Nov NATURALGAS was trading at 426.10. The strike last trading price was 1.35, which was -0.45 lower than the previous day. The implied volatity was 60.49, the open interest changed by -166 which decreased total open position to 910

On 27 Nov NATURALGAS was trading at 413.10. The strike last trading price was 1.8, which was -0.35 lower than the previous day. The implied volatity was 57.25, the open interest changed by -99 which decreased total open position to 1076

On 26 Nov NATURALGAS was trading at 408.20. The strike last trading price was 2.05, which was -0.8 lower than the previous day. The implied volatity was 55.68, the open interest changed by 130 which increased total open position to 1175

On 25 Nov NATURALGAS was trading at 397.90. The strike last trading price was 2.95, which was 0.65 higher than the previous day. The implied volatity was 54.99, the open interest changed by 540 which increased total open position to 1106

On 24 Nov NATURALGAS was trading at 403.40. The strike last trading price was 2.25, which was -0.1 lower than the previous day. The implied volatity was 58.88, the open interest changed by 105 which increased total open position to 594

On 21 Nov NATURALGAS was trading at 414.20. The strike last trading price was 2.3, which was -0.6 lower than the previous day. The implied volatity was 61.26, the open interest changed by 168 which increased total open position to 484

On 20 Nov NATURALGAS was trading at 403.00. The strike last trading price was 2.85, which was -0.9 lower than the previous day. The implied volatity was 59.90, the open interest changed by 183 which increased total open position to 322

On 19 Nov NATURALGAS was trading at 404.20. The strike last trading price was 3.5, which was 2.95 higher than the previous day. The implied volatity was 63.54, the open interest changed by 147 which increased total open position to 147

On 18 Nov NATURALGAS was trading at 382.60. The strike last trading price was 5.2, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 17 Nov NATURALGAS was trading at 392.40. The strike last trading price was 5.2, which was 0.2 higher than the previous day. The implied volatity was 64.97, the open interest changed by -1 which decreased total open position to 17

On 14 Nov NATURALGAS was trading at 400.00. The strike last trading price was 5, which was 0 lower than the previous day. The implied volatity was 64.33, the open interest changed by -1 which decreased total open position to 18

On 13 Nov NATURALGAS was trading at 413.80. The strike last trading price was 5, which was 4.6 higher than the previous day. The implied volatity was 68.68, the open interest changed by 19 which increased total open position to 19

On 12 Nov NATURALGAS was trading at 396.80. The strike last trading price was 5.3, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 0

On 11 Nov NATURALGAS was trading at 399.20. The strike last trading price was 5.3, which was 0 lower than the previous day. The implied volatity was 62.34, the open interest changed by 11 which increased total open position to 18

On 10 Nov NATURALGAS was trading at 381.30. The strike last trading price was 5.3, which was 4.4 higher than the previous day. The implied volatity was 55.20, the open interest changed by 7 which increased total open position to 7

On 7 Nov NATURALGAS was trading at 386.60. The strike last trading price was 7.75, which was 0.8 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 0

On 6 Nov NATURALGAS was trading at 378.40. The strike last trading price was 7.75, which was 0.8 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 0

On 5 Nov NATURALGAS was trading at 377.00. The strike last trading price was 7.75, which was -0.4 lower than the previous day. The implied volatity was 58.19, the open interest changed by -4 which decreased total open position to 3

On 4 Nov NATURALGAS was trading at 387.20. The strike last trading price was 8, which was -1.4 lower than the previous day. The implied volatity was 62.71, the open interest changed by -3 which decreased total open position to 7

On 3 Nov NATURALGAS was trading at 378.70. The strike last trading price was 9, which was 6.25 higher than the previous day. The implied volatity was 60.79, the open interest changed by 10 which increased total open position to 10

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