NATGASMINI

Natural Gas Mini

376.5 -4.80 (-1.26%)

L: 369.1 H: 386.3

Back to Option Chain

Historical option data for NATGASMINI
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

NATGASMINI 23-DEC-2025 360 CE
Delta: 0.69 Vega: 0.23 Theta: -0.62 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	376.50	24.85 ₹ 6,212.5	-1.15 -287.50	59.01	3,293 8,23,250	333 83,250	346 86,500
11 Dec	381.40	29.7 ₹ 7,425	0.1 25.00	62.43	140 35,000	13 3,250	13 3,250
10 Dec	417.40	64.4 ₹ 16,100	-24.9 -6225.00	-	7 1,750	12 3,000	0 0
9 Dec	420.00	64.4 ₹ 16,100	-2.8 -700.00	74.85	7 1,750	12 3,000	12 3,000
8 Dec	446.00	79.5 ₹ 19,875	-1.6 -400.00	-	5 1,250	5 1,250	0 0
5 Dec	486.00	79.5 ₹ 19,875	-1.6 -400.00	-	5 1,250	5 1,250	0 0
4 Dec	451.00	79.5 ₹ 19,875	-1.6 -400.00	-	5 1,250	5 1,250	0 0
3 Dec	449.70	79.5 ₹ 19,875	-1.6 -400.00	-	5 1,250	5 1,250	0 0

2 Dec	437.50	79.5 ₹ 19,875	5.7 1425.00	58.22	5 1,250	5 1,250	5 1,250
1 Dec	436.80	58.1 ₹ 14,525	2 500.00	-	3 750	-2 -500	0 0
28 Nov	426.30	58.1 ₹ 14,525	2 500.00	-	3 750	-2 -500	0 0
27 Nov	413.20	58.1 ₹ 14,525	-1.85 -462.50	53.29	3 750	-2 -500	9 2,250
26 Nov	408.30	56.9 ₹ 14,225	-14.3 -3575.00	62.26	5 1,250	1 250	11 2,750
25 Nov	398.00	65.5 ₹ 16,375	-2.25 -562.50	-	12 3,000	0 0	0 0
24 Nov	403.40	65.5 ₹ 16,375	-2.25 -562.50	-	12 3,000	0 0	0 0
21 Nov	414.10	65.5 ₹ 16,375	-2.25 -562.50	-	12 3,000	0 0	9 2,250
20 Nov	402.80	66.05 ₹ 16,512.5	0.05 12.50	53.86	9 2,250	7 1,750	7 1,750
19 Nov	404.30	66 ₹ 16,500	17.6 4400.00	45.26	1 250	3 750	0 0
18 Nov	382.40	65 ₹ 16,250	0 0.00	-	1 250	3 750	0 0
17 Nov	392.40	65 ₹ 16,250	0 0.00	-	1 250	3 750	0 0
14 Nov	400.10	65 ₹ 16,250	0 0.00	-	1 250	3 750	0 0
13 Nov	414.00	65 ₹ 16,250	0 0.00	-	1 250	3 750	0 0
12 Nov	396.80	65 ₹ 16,250	0 0.00	-	1 250	3 750	0 0
11 Nov	399.40	65 ₹ 16,250	0 0.00	-	1 250	3 750	0 0
10 Nov	381.30	65 ₹ 16,250	16.05 4012.50	77.29	1 250	3 750	3 750
7 Nov	386.70	40 ₹ 10,000	0 0.00	-	2 500	1 250	0 0
5 Nov	377.00	40 ₹ 10,000	0 0.00	-	2 500	1 250	0 0
4 Nov	387.10	40 ₹ 10,000	0 0.00	-	2 500	1 250	0 0
3 Nov	378.80	40 ₹ 10,000	0 0.00	-	2 500	1 250	0 0
31 Oct	365.20	40 ₹ 10,000	14.95 3737.50	41.92	2 500	1 250	2 500
30 Oct	348.20	29.5 ₹ 7,375	0 0.00	-	1 250	0 0	1 250
29 Oct	340.50	29.5 ₹ 7,375	7.15 1787.50	46.80	1 250	1 250	1 250
28 Oct	298.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Oct	282.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Oct	259.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Natural Gas Mini - strike price 360 expiring on 23DEC2025

Delta for 360 CE is 0.69

Historical price for 360 CE is as follows

On 12 Dec NATGASMINI was trading at 376.50. The strike last trading price was 24.85, which was -1.15 lower than the previous day. The implied volatity was 59.01, the open interest changed by 333 which increased total open position to 346

On 11 Dec NATGASMINI was trading at 381.40. The strike last trading price was 29.7, which was 0.1 higher than the previous day. The implied volatity was 62.43, the open interest changed by 13 which increased total open position to 13

On 10 Dec NATGASMINI was trading at 417.40. The strike last trading price was 64.4, which was -24.9 lower than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 0

On 9 Dec NATGASMINI was trading at 420.00. The strike last trading price was 64.4, which was -2.8 lower than the previous day. The implied volatity was 74.85, the open interest changed by 12 which increased total open position to 12

On 8 Dec NATGASMINI was trading at 446.00. The strike last trading price was 79.5, which was -1.6 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 5 Dec NATGASMINI was trading at 486.00. The strike last trading price was 79.5, which was -1.6 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 4 Dec NATGASMINI was trading at 451.00. The strike last trading price was 79.5, which was -1.6 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 3 Dec NATGASMINI was trading at 449.70. The strike last trading price was 79.5, which was -1.6 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 2 Dec NATGASMINI was trading at 437.50. The strike last trading price was 79.5, which was 5.7 higher than the previous day. The implied volatity was 58.22, the open interest changed by 5 which increased total open position to 5

On 1 Dec NATGASMINI was trading at 436.80. The strike last trading price was 58.1, which was 2 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 28 Nov NATGASMINI was trading at 426.30. The strike last trading price was 58.1, which was 2 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 27 Nov NATGASMINI was trading at 413.20. The strike last trading price was 58.1, which was -1.85 lower than the previous day. The implied volatity was 53.29, the open interest changed by -2 which decreased total open position to 9

On 26 Nov NATGASMINI was trading at 408.30. The strike last trading price was 56.9, which was -14.3 lower than the previous day. The implied volatity was 62.26, the open interest changed by 1 which increased total open position to 11

On 25 Nov NATGASMINI was trading at 398.00. The strike last trading price was 65.5, which was -2.25 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 NATGASMINI was trading at 403.40. The strike last trading price was 65.5, which was -2.25 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 NATGASMINI was trading at 414.10. The strike last trading price was 65.5, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 20 Nov NATGASMINI was trading at 402.80. The strike last trading price was 66.05, which was 0.05 higher than the previous day. The implied volatity was 53.86, the open interest changed by 7 which increased total open position to 7

On 19 Nov NATGASMINI was trading at 404.30. The strike last trading price was 66, which was 17.6 higher than the previous day. The implied volatity was 45.26, the open interest changed by 3 which increased total open position to 0

On 18 Nov NATGASMINI was trading at 382.40. The strike last trading price was 65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 17 Nov NATGASMINI was trading at 392.40. The strike last trading price was 65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 14 Nov NATGASMINI was trading at 400.10. The strike last trading price was 65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 13 Nov NATGASMINI was trading at 414.00. The strike last trading price was 65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 12 Nov NATGASMINI was trading at 396.80. The strike last trading price was 65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 11 Nov NATGASMINI was trading at 399.40. The strike last trading price was 65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 10 Nov NATGASMINI was trading at 381.30. The strike last trading price was 65, which was 16.05 higher than the previous day. The implied volatity was 77.29, the open interest changed by 3 which increased total open position to 3

On 7 Nov NATGASMINI was trading at 386.70. The strike last trading price was 40, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 5 Nov NATGASMINI was trading at 377.00. The strike last trading price was 40, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 4 Nov NATGASMINI was trading at 387.10. The strike last trading price was 40, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 3 Nov NATGASMINI was trading at 378.80. The strike last trading price was 40, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 31 Oct NATGASMINI was trading at 365.20. The strike last trading price was 40, which was 14.95 higher than the previous day. The implied volatity was 41.92, the open interest changed by 1 which increased total open position to 2

On 30 Oct NATGASMINI was trading at 348.20. The strike last trading price was 29.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 29 Oct NATGASMINI was trading at 340.50. The strike last trading price was 29.5, which was 7.15 higher than the previous day. The implied volatity was 46.80, the open interest changed by 1 which increased total open position to 1

On 28 Oct NATGASMINI was trading at 298.50. 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 NATGASMINI was trading at 282.50. 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 NATGASMINI was trading at 259.50. 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

NATGASMINI 23DEC2025 360 PE
Delta: -0.32 Vega: 0.24 Theta: -0.66 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	376.50	9.15 ₹ 2,287.5	-0.6 -150.00	62.40	15,653 39,13,250	138 34,500	619 1,54,750
11 Dec	381.40	7.85 ₹ 1,962.5	-0.25 -62.50	60.53	7,352 18,38,000	130 32,500	481 1,20,250
10 Dec	417.40	2.1 ₹ 525	0.15 37.50	60.51	2,549 6,37,250	53 13,250	351 87,750
9 Dec	420.00	1.9 ₹ 475	0.05 12.50	58.52	898 2,24,500	-43 -10,750	298 74,500
8 Dec	446.00	1 ₹ 250	0 0.00	62.68	432 1,08,000	-30 -7,500	341 85,250
5 Dec	486.00	0.6 ₹ 150	-0.9 -225.00	-	385 96,250	120 30,000	371 92,750
4 Dec	451.00	1.4 ₹ 350	-0.1 -25.00	62.17	193 48,250	-18 -4,500	251 62,750
3 Dec	449.70	1.7 ₹ 425	-0.65 -162.50	-	909 2,27,250	-5 -1,250	269 67,250
2 Dec	437.50	2.35 ₹ 587.5	-0.75 -187.50	60.00	392 98,000	-24 -6,000	274 68,500
1 Dec	436.80	2.95 ₹ 737.5	-1.5 -375.00	61.90	647 1,61,750	-66 -16,500	298 74,500
28 Nov	426.30	4.2 ₹ 1,050	-1.65 -412.50	59.06	1,135 2,83,750	-98 -24,500	364 91,000
27 Nov	413.20	5.7 ₹ 1,425	-1.1 -275.00	56.31	847 2,11,750	-83 -20,750	463 1,15,750
26 Nov	408.30	6.75 ₹ 1,687.5	-2.25 -562.50	55.92	1,648 4,12,000	35 8,750	547 1,36,750
25 Nov	398.00	9.55 ₹ 2,387.5	3.05 762.50	56.92	2,177 5,44,250	152 38,000	500 1,25,000
24 Nov	403.40	6.5 ₹ 1,625	-0.05 -12.50	58.18	963 2,40,750	43 10,750	282 70,500
21 Nov	414.10	6.5 ₹ 1,625	-1.4 -350.00	61.48	562 1,40,500	2 500	283 70,750
20 Nov	402.80	7.7 ₹ 1,925	-0.85 -212.50	59.71	597 1,49,250	72 18,000	236 59,000
19 Nov	404.30	8.35 ₹ 2,087.5	-2.65 -662.50	62.58	284 71,000	35 8,750	163 40,750
18 Nov	382.40	11.8 ₹ 2,950	1.55 387.50	60.18	150 37,500	60 15,000	125 31,250
17 Nov	392.40	9.5 ₹ 2,375	-0.85 -212.50	58.82	39 9,750	17 4,250	65 16,250
14 Nov	400.10	10.4 ₹ 2,600	0.6 150.00	62.18	20 5,000	12 3,000	48 12,000
13 Nov	414.00	9.2 ₹ 2,300	7 1750.00	64.49	6 1,500	36 9,000	36 9,000
12 Nov	396.80	12.95 ₹ 3,237.5	0.35 87.50	-	5 1,250	0 0	0 0
11 Nov	399.40	12.95 ₹ 3,237.5	0.35 87.50	-	5 1,250	0 0	0 0
10 Nov	381.30	12.95 ₹ 3,237.5	-0.75 -187.50	56.34	5 1,250	0 0	34 8,500
7 Nov	386.70	14.65 ₹ 3,662.5	-2.7 -675.00	59.61	51 12,750	34 8,500	34 8,500
5 Nov	377.00	8.55 ₹ 2,137.5	-8.7 -2175.00	-	2 500	-2 -500	0 0
4 Nov	387.10	8.55 ₹ 2,137.5	-10.35 -2587.50	46.38	2 500	-2 -500	0 0
3 Nov	378.80	17 ₹ 4,250	-1.85 -462.50	59.10	5 1,250	-2 -500	5 1,250
31 Oct	365.20	18.8 ₹ 4,700	5.95 1487.50	53.86	5 1,250	1 250	7 1,750
30 Oct	348.20	13.8 ₹ 3,450	-5 -1250.00	-	5 1,250	0 0	6 1,500
29 Oct	340.50	13.8 ₹ 3,450	0 0.00	29.60	5 1,250	4 1,000	6 1,500
28 Oct	298.50	13.8 ₹ 3,450	3.1 775.00	29.86	2 500	2 500	2 500
24 Oct	282.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Oct	259.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Natural Gas Mini - strike price 360 expiring on 23DEC2025

Delta for 360 PE is -0.32

Historical price for 360 PE is as follows

On 12 Dec NATGASMINI was trading at 376.50. The strike last trading price was 9.15, which was -0.6 lower than the previous day. The implied volatity was 62.40, the open interest changed by 138 which increased total open position to 619

On 11 Dec NATGASMINI was trading at 381.40. The strike last trading price was 7.85, which was -0.25 lower than the previous day. The implied volatity was 60.53, the open interest changed by 130 which increased total open position to 481

On 10 Dec NATGASMINI was trading at 417.40. The strike last trading price was 2.1, which was 0.15 higher than the previous day. The implied volatity was 60.51, the open interest changed by 53 which increased total open position to 351

On 9 Dec NATGASMINI was trading at 420.00. The strike last trading price was 1.9, which was 0.05 higher than the previous day. The implied volatity was 58.52, the open interest changed by -43 which decreased total open position to 298

On 8 Dec NATGASMINI was trading at 446.00. The strike last trading price was 1, which was 0 lower than the previous day. The implied volatity was 62.68, the open interest changed by -30 which decreased total open position to 341

On 5 Dec NATGASMINI was trading at 486.00. The strike last trading price was 0.6, which was -0.9 lower than the previous day. The implied volatity was -, the open interest changed by 120 which increased total open position to 371

On 4 Dec NATGASMINI was trading at 451.00. The strike last trading price was 1.4, which was -0.1 lower than the previous day. The implied volatity was 62.17, the open interest changed by -18 which decreased total open position to 251

On 3 Dec NATGASMINI was trading at 449.70. The strike last trading price was 1.7, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 269

On 2 Dec NATGASMINI was trading at 437.50. The strike last trading price was 2.35, which was -0.75 lower than the previous day. The implied volatity was 60.00, the open interest changed by -24 which decreased total open position to 274

On 1 Dec NATGASMINI was trading at 436.80. The strike last trading price was 2.95, which was -1.5 lower than the previous day. The implied volatity was 61.90, the open interest changed by -66 which decreased total open position to 298

On 28 Nov NATGASMINI was trading at 426.30. The strike last trading price was 4.2, which was -1.65 lower than the previous day. The implied volatity was 59.06, the open interest changed by -98 which decreased total open position to 364

On 27 Nov NATGASMINI was trading at 413.20. The strike last trading price was 5.7, which was -1.1 lower than the previous day. The implied volatity was 56.31, the open interest changed by -83 which decreased total open position to 463

On 26 Nov NATGASMINI was trading at 408.30. The strike last trading price was 6.75, which was -2.25 lower than the previous day. The implied volatity was 55.92, the open interest changed by 35 which increased total open position to 547

On 25 Nov NATGASMINI was trading at 398.00. The strike last trading price was 9.55, which was 3.05 higher than the previous day. The implied volatity was 56.92, the open interest changed by 152 which increased total open position to 500

On 24 Nov NATGASMINI was trading at 403.40. The strike last trading price was 6.5, which was -0.05 lower than the previous day. The implied volatity was 58.18, the open interest changed by 43 which increased total open position to 282

On 21 Nov NATGASMINI was trading at 414.10. The strike last trading price was 6.5, which was -1.4 lower than the previous day. The implied volatity was 61.48, the open interest changed by 2 which increased total open position to 283

On 20 Nov NATGASMINI was trading at 402.80. The strike last trading price was 7.7, which was -0.85 lower than the previous day. The implied volatity was 59.71, the open interest changed by 72 which increased total open position to 236

On 19 Nov NATGASMINI was trading at 404.30. The strike last trading price was 8.35, which was -2.65 lower than the previous day. The implied volatity was 62.58, the open interest changed by 35 which increased total open position to 163

On 18 Nov NATGASMINI was trading at 382.40. The strike last trading price was 11.8, which was 1.55 higher than the previous day. The implied volatity was 60.18, the open interest changed by 60 which increased total open position to 125

On 17 Nov NATGASMINI was trading at 392.40. The strike last trading price was 9.5, which was -0.85 lower than the previous day. The implied volatity was 58.82, the open interest changed by 17 which increased total open position to 65

On 14 Nov NATGASMINI was trading at 400.10. The strike last trading price was 10.4, which was 0.6 higher than the previous day. The implied volatity was 62.18, the open interest changed by 12 which increased total open position to 48

On 13 Nov NATGASMINI was trading at 414.00. The strike last trading price was 9.2, which was 7 higher than the previous day. The implied volatity was 64.49, the open interest changed by 36 which increased total open position to 36

On 12 Nov NATGASMINI was trading at 396.80. The strike last trading price was 12.95, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Nov NATGASMINI was trading at 399.40. The strike last trading price was 12.95, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Nov NATGASMINI was trading at 381.30. The strike last trading price was 12.95, which was -0.75 lower than the previous day. The implied volatity was 56.34, the open interest changed by 0 which decreased total open position to 34

On 7 Nov NATGASMINI was trading at 386.70. The strike last trading price was 14.65, which was -2.7 lower than the previous day. The implied volatity was 59.61, the open interest changed by 34 which increased total open position to 34

On 5 Nov NATGASMINI was trading at 377.00. The strike last trading price was 8.55, which was -8.7 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 4 Nov NATGASMINI was trading at 387.10. The strike last trading price was 8.55, which was -10.35 lower than the previous day. The implied volatity was 46.38, the open interest changed by -2 which decreased total open position to 0

On 3 Nov NATGASMINI was trading at 378.80. The strike last trading price was 17, which was -1.85 lower than the previous day. The implied volatity was 59.10, the open interest changed by -2 which decreased total open position to 5

On 31 Oct NATGASMINI was trading at 365.20. The strike last trading price was 18.8, which was 5.95 higher than the previous day. The implied volatity was 53.86, the open interest changed by 1 which increased total open position to 7

On 30 Oct NATGASMINI was trading at 348.20. The strike last trading price was 13.8, which was -5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 29 Oct NATGASMINI was trading at 340.50. The strike last trading price was 13.8, which was 0 lower than the previous day. The implied volatity was 29.60, the open interest changed by 4 which increased total open position to 6

On 28 Oct NATGASMINI was trading at 298.50. The strike last trading price was 13.8, which was 3.1 higher than the previous day. The implied volatity was 29.86, the open interest changed by 2 which increased total open position to 2

Related Pages for NATGASMINI

NATGASMINI

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