NATGASMINI

Natural Gas Mini

355 -0.90 (-0.25%)

L: 350.9 H: 365.6

Back to Option Chain

Historical option data for NATGASMINI
16 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 365 CE
Delta: 0.40 Vega: 0.19 Theta: -0.89 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	355.00	9 ₹ 2,250	-0.9 -225.00	66.37	24,768 61,92,000	425 1,06,250	1,256 3,14,000
15 Dec	370.70	17.9 ₹ 4,475	-0.1 -25.00	67.54	16,365 40,91,250	582 1,45,500	831 2,07,750
12 Dec	376.50	23.4 ₹ 5,850	0.3 75.00	65.71	2,136 5,34,000	249 62,250	249 62,250
11 Dec	381.40	125.45 ₹ 31,362.5	40.95 10237.50	-	1 250	3 750	0 0
10 Dec	417.40	125.45 ₹ 31,362.5	40.95 10237.50	-	1 250	3 750	0 0
9 Dec	420.00	125.45 ₹ 31,362.5	0 0.00	-	1 250	3 750	0 0
8 Dec	446.00	40 ₹ 10,000	0 0.00	-	2 500	3 750	0 0
5 Dec	486.00	40 ₹ 10,000	0 0.00	-	2 500	3 750	0 0
4 Dec	451.00	40 ₹ 10,000	0 0.00	-	2 500	3 750	0 0
3 Dec	449.70	40 ₹ 10,000	0 0.00	-	2 500	3 750	0 0
2 Dec	437.50	40 ₹ 10,000	0 0.00	-	2 500	3 750	0 0
1 Dec	436.80	40 ₹ 10,000	0 0.00	-	2 500	3 750	0 0
28 Nov	426.30	40 ₹ 10,000	0 0.00	-	2 500	3 750	0 0
27 Nov	413.20	40 ₹ 10,000	0 0.00	-	2 500	3 750	0 0
26 Nov	408.30	40 ₹ 10,000	0 0.00	-	2 500	3 750	0 0
25 Nov	398.00	40 ₹ 10,000	0 0.00	-	2 500	3 750	0 0
24 Nov	403.40	40 ₹ 10,000	0 0.00	-	2 500	3 750	0 0
21 Nov	414.10	40 ₹ 10,000	0 0.00	-	2 500	3 750	3 750
20 Nov	402.80	40 ₹ 10,000	0 0.00	-	2 500	3 750	0 0
19 Nov	404.30	40 ₹ 10,000	0 0.00	-	2 500	3 750	0 0
18 Nov	382.40	40 ₹ 10,000	0 0.00	-	2 500	3 750	0 0
17 Nov	392.40	40 ₹ 10,000	0 0.00	-	2 500	3 750	0 0
14 Nov	400.10	40 ₹ 10,000	0 0.00	-	2 500	3 750	0 0
13 Nov	414.00	40 ₹ 10,000	0 0.00	-	2 500	3 750	0 0
12 Nov	396.80	40 ₹ 10,000	0 0.00	-	2 500	3 750	0 0
11 Nov	399.40	40 ₹ 10,000	0 0.00	-	2 500	3 750	0 0
10 Nov	381.30	40 ₹ 10,000	0 0.00	-	2 500	3 750	0 0
7 Nov	386.70	40 ₹ 10,000	0 0.00	-	2 500	3 750	0 0
5 Nov	377.00	40 ₹ 10,000	0 0.00	-	2 500	3 750	0 0
4 Nov	387.10	40 ₹ 10,000	0 0.00	-	2 500	3 750	0 0
3 Nov	378.80	40 ₹ 10,000	7 1750.00	30.82	2 500	3 750	3 750
31 Oct	365.20	26.45 ₹ 6,612.5	0 0.00	-	1 250	0 0	0 0

30 Oct	348.20	26.45 ₹ 6,612.5	0 0.00	-	1 250	0 0	1 250
29 Oct	340.50	26.45 ₹ 6,612.5	6.6 1650.00	45.70	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 365 expiring on 23DEC2025

Delta for 365 CE is 0.40

Historical price for 365 CE is as follows

On 16 Dec NATGASMINI was trading at 355.00. The strike last trading price was 9, which was -0.9 lower than the previous day. The implied volatity was 66.37, the open interest changed by 425 which increased total open position to 1256

On 15 Dec NATGASMINI was trading at 370.70. The strike last trading price was 17.9, which was -0.1 lower than the previous day. The implied volatity was 67.54, the open interest changed by 582 which increased total open position to 831

On 12 Dec NATGASMINI was trading at 376.50. The strike last trading price was 23.4, which was 0.3 higher than the previous day. The implied volatity was 65.71, the open interest changed by 249 which increased total open position to 249

On 11 Dec NATGASMINI was trading at 381.40. The strike last trading price was 125.45, which was 40.95 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 10 Dec NATGASMINI was trading at 417.40. The strike last trading price was 125.45, which was 40.95 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 9 Dec NATGASMINI was trading at 420.00. The strike last trading price was 125.45, 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 8 Dec NATGASMINI was trading at 446.00. The strike last trading price was 40, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 5 Dec NATGASMINI was trading at 486.00. The strike last trading price was 40, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 4 Dec NATGASMINI was trading at 451.00. The strike last trading price was 40, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 3 Dec NATGASMINI was trading at 449.70. The strike last trading price was 40, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 2 Dec NATGASMINI was trading at 437.50. The strike last trading price was 40, 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 1 Dec NATGASMINI was trading at 436.80. The strike last trading price was 40, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 28 Nov NATGASMINI was trading at 426.30. The strike last trading price was 40, 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 27 Nov NATGASMINI was trading at 413.20. The strike last trading price was 40, 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 26 Nov NATGASMINI was trading at 408.30. The strike last trading price was 40, 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 25 Nov NATGASMINI was trading at 398.00. The strike last trading price was 40, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 24 Nov NATGASMINI was trading at 403.40. The strike last trading price was 40, 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 21 Nov NATGASMINI was trading at 414.10. The strike last trading price was 40, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 3

On 20 Nov NATGASMINI was trading at 402.80. The strike last trading price was 40, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 19 Nov NATGASMINI was trading at 404.30. The strike last trading price was 40, 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 18 Nov NATGASMINI was trading at 382.40. The strike last trading price was 40, 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 40, 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 40, 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 40, 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 40, 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 40, 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 40, 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 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 3 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 3 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 3 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 7 higher than the previous day. The implied volatity was 30.82, the open interest changed by 3 which increased total open position to 3

On 31 Oct NATGASMINI was trading at 365.20. The strike last trading price was 26.45, 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 NATGASMINI was trading at 348.20. The strike last trading price was 26.45, 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 26.45, which was 6.6 higher than the previous day. The implied volatity was 45.70, 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 365 PE
Delta: -0.60 Vega: 0.19 Theta: -0.89 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	355.00	19 ₹ 4,750	0.25 62.50	66.37	21,417 53,54,250	-1,084 -2,71,000	521 1,30,250
15 Dec	370.70	11.85 ₹ 2,962.5	-1.1 -275.00	65.93	31,041 77,60,250	1,121 2,80,250	1,605 4,01,250
12 Dec	376.50	11.45 ₹ 2,862.5	-0.55 -137.50	63.90	17,454 43,63,500	150 37,500	484 1,21,000
11 Dec	381.40	9.5 ₹ 2,375	-0.4 -100.00	60.26	9,562 23,90,500	134 33,500	334 83,500
10 Dec	417.40	2.5 ₹ 625	0.15 37.50	59.10	2,780 6,95,000	73 18,250	200 50,000
9 Dec	420.00	2.4 ₹ 600	0 0.00	58.11	478 1,19,500	71 17,750	127 31,750
8 Dec	446.00	1.6 ₹ 400	0.3 75.00	65.62	139 34,750	-9 -2,250	56 14,000
5 Dec	486.00	0.65 ₹ 162.5	-0.25 -62.50	-	103 25,750	-21 -5,250	65 16,250
4 Dec	451.00	1.85 ₹ 462.5	0.1 25.00	62.88	49 12,250	-24 -6,000	86 21,500
3 Dec	449.70	2.05 ₹ 512.5	-0.7 -175.00	62.12	156 39,000	13 3,250	110 27,500
2 Dec	437.50	2.75 ₹ 687.5	-1.15 -287.50	58.98	258 64,500	37 9,250	97 24,250
1 Dec	436.80	3.5 ₹ 875	-1.55 -387.50	61.38	297 74,250	-37 -9,250	60 15,000
28 Nov	426.30	4.9 ₹ 1,225	-2.1 -525.00	58.16	177 44,250	22 5,500	97 24,250
27 Nov	413.20	7.1 ₹ 1,775	-1.1 -275.00	57.42	199 49,750	-11 -2,750	75 18,750
26 Nov	408.30	7.85 ₹ 1,962.5	-3.1 -775.00	55.58	281 70,250	5 1,250	86 21,500
25 Nov	398.00	11.35 ₹ 2,837.5	3.65 912.50	57.67	777 1,94,250	57 14,250	89 22,250
24 Nov	403.40	7.7 ₹ 1,925	-0.2 -50.00	58.46	153 38,250	24 6,000	36 9,000
21 Nov	414.10	7.15 ₹ 1,787.5	4.7 1175.00	60.29	25 6,250	13 3,250	13 3,250
20 Nov	402.80	6.55 ₹ 1,637.5	0 0.00	-	5 1,250	5 1,250	0 0
19 Nov	404.30	6.55 ₹ 1,637.5	0 0.00	-	5 1,250	5 1,250	0 0
18 Nov	382.40	6.55 ₹ 1,637.5	0 0.00	-	5 1,250	5 1,250	0 0
17 Nov	392.40	6.55 ₹ 1,637.5	0 0.00	-	5 1,250	5 1,250	0 0
14 Nov	400.10	6.55 ₹ 1,637.5	0 0.00	-	5 1,250	5 1,250	0 0
13 Nov	414.00	6.55 ₹ 1,637.5	0 0.00	-	5 1,250	5 1,250	0 0
12 Nov	396.80	6.55 ₹ 1,637.5	0 0.00	-	5 1,250	5 1,250	0 0
11 Nov	399.40	6.55 ₹ 1,637.5	1.8 450.00	45.86	5 1,250	5 1,250	5 1,250
10 Nov	381.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Nov	386.70	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	387.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Nov	378.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
31 Oct	365.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
30 Oct	348.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
29 Oct	340.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
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 365 expiring on 23DEC2025

Delta for 365 PE is -0.60

Historical price for 365 PE is as follows

On 16 Dec NATGASMINI was trading at 355.00. The strike last trading price was 19, which was 0.25 higher than the previous day. The implied volatity was 66.37, the open interest changed by -1084 which decreased total open position to 521

On 15 Dec NATGASMINI was trading at 370.70. The strike last trading price was 11.85, which was -1.1 lower than the previous day. The implied volatity was 65.93, the open interest changed by 1121 which increased total open position to 1605

On 12 Dec NATGASMINI was trading at 376.50. The strike last trading price was 11.45, which was -0.55 lower than the previous day. The implied volatity was 63.90, the open interest changed by 150 which increased total open position to 484

On 11 Dec NATGASMINI was trading at 381.40. The strike last trading price was 9.5, which was -0.4 lower than the previous day. The implied volatity was 60.26, the open interest changed by 134 which increased total open position to 334

On 10 Dec NATGASMINI was trading at 417.40. The strike last trading price was 2.5, which was 0.15 higher than the previous day. The implied volatity was 59.10, the open interest changed by 73 which increased total open position to 200

On 9 Dec NATGASMINI was trading at 420.00. The strike last trading price was 2.4, which was 0 lower than the previous day. The implied volatity was 58.11, the open interest changed by 71 which increased total open position to 127

On 8 Dec NATGASMINI was trading at 446.00. The strike last trading price was 1.6, which was 0.3 higher than the previous day. The implied volatity was 65.62, the open interest changed by -9 which decreased total open position to 56

On 5 Dec NATGASMINI was trading at 486.00. The strike last trading price was 0.65, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -21 which decreased total open position to 65

On 4 Dec NATGASMINI was trading at 451.00. The strike last trading price was 1.85, which was 0.1 higher than the previous day. The implied volatity was 62.88, the open interest changed by -24 which decreased total open position to 86

On 3 Dec NATGASMINI was trading at 449.70. The strike last trading price was 2.05, which was -0.7 lower than the previous day. The implied volatity was 62.12, the open interest changed by 13 which increased total open position to 110

On 2 Dec NATGASMINI was trading at 437.50. The strike last trading price was 2.75, which was -1.15 lower than the previous day. The implied volatity was 58.98, the open interest changed by 37 which increased total open position to 97

On 1 Dec NATGASMINI was trading at 436.80. The strike last trading price was 3.5, which was -1.55 lower than the previous day. The implied volatity was 61.38, the open interest changed by -37 which decreased total open position to 60

On 28 Nov NATGASMINI was trading at 426.30. The strike last trading price was 4.9, which was -2.1 lower than the previous day. The implied volatity was 58.16, the open interest changed by 22 which increased total open position to 97

On 27 Nov NATGASMINI was trading at 413.20. The strike last trading price was 7.1, which was -1.1 lower than the previous day. The implied volatity was 57.42, the open interest changed by -11 which decreased total open position to 75

On 26 Nov NATGASMINI was trading at 408.30. The strike last trading price was 7.85, which was -3.1 lower than the previous day. The implied volatity was 55.58, the open interest changed by 5 which increased total open position to 86

On 25 Nov NATGASMINI was trading at 398.00. The strike last trading price was 11.35, which was 3.65 higher than the previous day. The implied volatity was 57.67, the open interest changed by 57 which increased total open position to 89

On 24 Nov NATGASMINI was trading at 403.40. The strike last trading price was 7.7, which was -0.2 lower than the previous day. The implied volatity was 58.46, the open interest changed by 24 which increased total open position to 36

On 21 Nov NATGASMINI was trading at 414.10. The strike last trading price was 7.15, which was 4.7 higher than the previous day. The implied volatity was 60.29, the open interest changed by 13 which increased total open position to 13

On 20 Nov NATGASMINI was trading at 402.80. The strike last trading price was 6.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 19 Nov NATGASMINI was trading at 404.30. The strike last trading price was 6.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 18 Nov NATGASMINI was trading at 382.40. The strike last trading price was 6.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 17 Nov NATGASMINI was trading at 392.40. The strike last trading price was 6.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 14 Nov NATGASMINI was trading at 400.10. The strike last trading price was 6.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 13 Nov NATGASMINI was trading at 414.00. The strike last trading price was 6.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 12 Nov NATGASMINI was trading at 396.80. The strike last trading price was 6.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 11 Nov NATGASMINI was trading at 399.40. The strike last trading price was 6.55, which was 1.8 higher than the previous day. The implied volatity was 45.86, the open interest changed by 5 which increased total open position to 5

On 10 Nov NATGASMINI 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 NATGASMINI was trading at 386.70. 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 Nov NATGASMINI 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 NATGASMINI was trading at 387.10. 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 3 Nov NATGASMINI was trading at 378.80. 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 31 Oct NATGASMINI was trading at 365.20. 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 30 Oct NATGASMINI was trading at 348.20. 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 29 Oct NATGASMINI was trading at 340.50. 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

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