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 395 CE
Delta: 0.37 Vega: 0.25 Theta: -0.77 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	376.50	11 ₹ 2,750	-0.25 -62.50	69.78	14,311 35,77,750	-324 -81,000	1,066 2,66,500
11 Dec	381.40	13.25 ₹ 3,312.5	0.7 175.00	68.10	14,127 35,31,750	1,270 3,17,500	1,390 3,47,500
10 Dec	417.40	31.5 ₹ 7,875	-2.2 -550.00	58.85	2,610 6,52,500	57 14,250	120 30,000
9 Dec	420.00	34.5 ₹ 8,625	-2.3 -575.00	60.82	70 17,500	13 3,250	63 15,750
8 Dec	446.00	67 ₹ 16,750	-3.75 -937.50	105.04	13 3,250	3 750	50 12,500
5 Dec	486.00	70 ₹ 17,500	2.25 562.50	-	2 500	-2 -500	47 11,750
4 Dec	451.00	56.35 ₹ 14,087.5	-4.5 -1125.00	30.78	3 750	49 12,250	49 12,250
3 Dec	449.70	64.7 ₹ 16,175	13.15 3287.50	75.25	7 1,750	-15 -3,750	0 0
2 Dec	437.50	51.6 ₹ 12,900	2.85 712.50	61.69	107 26,750	-15 -3,750	54 13,500
1 Dec	436.80	48.6 ₹ 12,150	5 1250.00	52.98	28 7,000	-11 -2,750	69 17,250
28 Nov	426.30	43.65 ₹ 10,912.5	8.1 2025.00	57.79	206 51,500	17 4,250	80 20,000
27 Nov	413.20	35.4 ₹ 8,850	2.15 537.50	58.52	441 1,10,250	-10 -2,500	63 15,750
26 Nov	408.30	33.3 ₹ 8,325	3.95 987.50	59.88	1,830 4,57,500	-319 -79,750	74 18,500
25 Nov	398.00	28.6 ₹ 7,150	-12.1 -3025.00	61.60	4,694 11,73,500	612 1,53,000	646 1,61,500
24 Nov	403.40	40.65 ₹ 10,162.5	-10.5 -2625.00	61.81	227 56,750	28 7,000	44 11,000
21 Nov	414.10	49.7 ₹ 12,425	5.25 1312.50	61.61	131 32,750	30 7,500	32 8,000
20 Nov	402.80	46 ₹ 11,500	3.9 975.00	65.96	13 3,250	0 0	3 750
19 Nov	404.30	46.8 ₹ 11,700	10.3 2575.00	61.87	6 1,500	-3 -750	3 750
18 Nov	382.40	34.95 ₹ 8,737.5	-8.75 -2187.50	61.74	6 1,500	3 750	6 1,500
17 Nov	392.40	35.05 ₹ 8,762.5	-19.95 -4987.50	49.33	11 2,750	1 250	3 750
14 Nov	400.10	55 ₹ 13,750	0 0.00	78.71	1 250	2 500	2 500
13 Nov	414.00	55 ₹ 13,750	23.05 5762.50	61.04	1 250	0 0	0 0
12 Nov	396.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
11 Nov	399.40	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	386.70	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	387.10	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
17 Oct	264.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Natural Gas Mini - strike price 395 expiring on 23DEC2025

Delta for 395 CE is 0.37

Historical price for 395 CE is as follows

On 12 Dec NATGASMINI was trading at 376.50. The strike last trading price was 11, which was -0.25 lower than the previous day. The implied volatity was 69.78, the open interest changed by -324 which decreased total open position to 1066

On 11 Dec NATGASMINI was trading at 381.40. The strike last trading price was 13.25, which was 0.7 higher than the previous day. The implied volatity was 68.10, the open interest changed by 1270 which increased total open position to 1390

On 10 Dec NATGASMINI was trading at 417.40. The strike last trading price was 31.5, which was -2.2 lower than the previous day. The implied volatity was 58.85, the open interest changed by 57 which increased total open position to 120

On 9 Dec NATGASMINI was trading at 420.00. The strike last trading price was 34.5, which was -2.3 lower than the previous day. The implied volatity was 60.82, the open interest changed by 13 which increased total open position to 63

On 8 Dec NATGASMINI was trading at 446.00. The strike last trading price was 67, which was -3.75 lower than the previous day. The implied volatity was 105.04, the open interest changed by 3 which increased total open position to 50

On 5 Dec NATGASMINI was trading at 486.00. The strike last trading price was 70, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 47

On 4 Dec NATGASMINI was trading at 451.00. The strike last trading price was 56.35, which was -4.5 lower than the previous day. The implied volatity was 30.78, the open interest changed by 49 which increased total open position to 49

On 3 Dec NATGASMINI was trading at 449.70. The strike last trading price was 64.7, which was 13.15 higher than the previous day. The implied volatity was 75.25, the open interest changed by -15 which decreased total open position to 0

On 2 Dec NATGASMINI was trading at 437.50. The strike last trading price was 51.6, which was 2.85 higher than the previous day. The implied volatity was 61.69, the open interest changed by -15 which decreased total open position to 54

On 1 Dec NATGASMINI was trading at 436.80. The strike last trading price was 48.6, which was 5 higher than the previous day. The implied volatity was 52.98, the open interest changed by -11 which decreased total open position to 69

On 28 Nov NATGASMINI was trading at 426.30. The strike last trading price was 43.65, which was 8.1 higher than the previous day. The implied volatity was 57.79, the open interest changed by 17 which increased total open position to 80

On 27 Nov NATGASMINI was trading at 413.20. The strike last trading price was 35.4, which was 2.15 higher than the previous day. The implied volatity was 58.52, the open interest changed by -10 which decreased total open position to 63

On 26 Nov NATGASMINI was trading at 408.30. The strike last trading price was 33.3, which was 3.95 higher than the previous day. The implied volatity was 59.88, the open interest changed by -319 which decreased total open position to 74

On 25 Nov NATGASMINI was trading at 398.00. The strike last trading price was 28.6, which was -12.1 lower than the previous day. The implied volatity was 61.60, the open interest changed by 612 which increased total open position to 646

On 24 Nov NATGASMINI was trading at 403.40. The strike last trading price was 40.65, which was -10.5 lower than the previous day. The implied volatity was 61.81, the open interest changed by 28 which increased total open position to 44

On 21 Nov NATGASMINI was trading at 414.10. The strike last trading price was 49.7, which was 5.25 higher than the previous day. The implied volatity was 61.61, the open interest changed by 30 which increased total open position to 32

On 20 Nov NATGASMINI was trading at 402.80. The strike last trading price was 46, which was 3.9 higher than the previous day. The implied volatity was 65.96, the open interest changed by 0 which decreased total open position to 3

On 19 Nov NATGASMINI was trading at 404.30. The strike last trading price was 46.8, which was 10.3 higher than the previous day. The implied volatity was 61.87, the open interest changed by -3 which decreased total open position to 3

On 18 Nov NATGASMINI was trading at 382.40. The strike last trading price was 34.95, which was -8.75 lower than the previous day. The implied volatity was 61.74, the open interest changed by 3 which increased total open position to 6

On 17 Nov NATGASMINI was trading at 392.40. The strike last trading price was 35.05, which was -19.95 lower than the previous day. The implied volatity was 49.33, the open interest changed by 1 which increased total open position to 3

On 14 Nov NATGASMINI was trading at 400.10. The strike last trading price was 55, which was 0 lower than the previous day. The implied volatity was 78.71, the open interest changed by 2 which increased total open position to 2

On 13 Nov NATGASMINI was trading at 414.00. The strike last trading price was 55, which was 23.05 higher than the previous day. The implied volatity was 61.04, the open interest changed by 0 which decreased total open position to 0

On 12 Nov NATGASMINI 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 NATGASMINI was trading at 399.40. 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 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 6 Nov NATGASMINI 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 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

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 17 Oct NATGASMINI was trading at 264.10. 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

NATGASMINI 23DEC2025 395 PE
Delta: -0.63 Vega: 0.25 Theta: -0.76 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	376.50	29.3 ₹ 7,325	-1.2 -300.00	68.98	3,795 9,48,750	-882 -2,20,500	282 70,500
11 Dec	381.40	25.05 ₹ 6,262.5	-0.9 -225.00	61.46	24,549 61,37,250	630 1,57,500	1,164 2,91,000
10 Dec	417.40	8.4 ₹ 2,100	-0.05 -12.50	56.27	16,484 41,21,000	61 15,250	534 1,33,500
9 Dec	420.00	8.3 ₹ 2,075	0.25 62.50	56.51	4,960 12,40,000	-231 -57,750	473 1,18,250
8 Dec	446.00	4.3 ₹ 1,075	0.3 75.00	59.73	1,296 3,24,000	17 4,250	704 1,76,000
5 Dec	486.00	2.15 ₹ 537.5	0.2 50.00	-	832 2,08,000	-48 -12,000	687 1,71,750
4 Dec	451.00	4.85 ₹ 1,212.5	-0.35 -87.50	58.59	1,269 3,17,250	34 8,500	735 1,83,750
3 Dec	449.70	6 ₹ 1,500	-2.1 -525.00	60.74	688 1,72,000	57 14,250	701 1,75,250
2 Dec	437.50	8.55 ₹ 2,137.5	-2 -500.00	60.04	2,024 5,06,000	57 14,250	644 1,61,000
1 Dec	436.80	9.85 ₹ 2,462.5	-3.85 -962.50	62.41	1,956 4,89,000	127 31,750	587 1,46,750
28 Nov	426.30	12.75 ₹ 3,187.5	-4.9 -1225.00	59.41	1,496 3,74,000	-39 -9,750	460 1,15,000
27 Nov	413.20	17.6 ₹ 4,400	-2.45 -612.50	59.49	1,382 3,45,500	117 29,250	499 1,24,750
26 Nov	408.30	19.85 ₹ 4,962.5	-5.05 -1262.50	59.29	2,048 5,12,000	3 750	383 95,750
25 Nov	398.00	25.75 ₹ 6,437.5	7.3 1825.00	61.94	5,627 14,06,750	337 84,250	478 1,19,500
24 Nov	403.40	18.7 ₹ 4,675	1.8 450.00	61.85	1,614 4,03,500	34 8,500	175 43,750
21 Nov	414.10	17.2 ₹ 4,300	-2.7 -675.00	63.94	1,076 2,69,000	17 4,250	147 36,750
20 Nov	402.80	19.3 ₹ 4,825	-0.85 -212.50	61.22	357 89,250	44 11,000	134 33,500
19 Nov	404.30	20.05 ₹ 5,012.5	6.95 1737.50	64.20	107 26,750	90 22,500	90 22,500
18 Nov	382.40	26.85 ₹ 6,712.5	0 0.00	-	1 250	1 250	0 0
17 Nov	392.40	26.85 ₹ 6,712.5	-1.45 -362.50	69.52	1 250	1 250	2 500
14 Nov	400.10	28.3 ₹ 7,075	21.8 5450.00	73.91	1 250	1 250	1 250
13 Nov	414.00	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	399.40	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	386.70	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	387.10	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
17 Oct	264.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Natural Gas Mini - strike price 395 expiring on 23DEC2025

Delta for 395 PE is -0.63

Historical price for 395 PE is as follows

On 12 Dec NATGASMINI was trading at 376.50. The strike last trading price was 29.3, which was -1.2 lower than the previous day. The implied volatity was 68.98, the open interest changed by -882 which decreased total open position to 282

On 11 Dec NATGASMINI was trading at 381.40. The strike last trading price was 25.05, which was -0.9 lower than the previous day. The implied volatity was 61.46, the open interest changed by 630 which increased total open position to 1164

On 10 Dec NATGASMINI was trading at 417.40. The strike last trading price was 8.4, which was -0.05 lower than the previous day. The implied volatity was 56.27, the open interest changed by 61 which increased total open position to 534

On 9 Dec NATGASMINI was trading at 420.00. The strike last trading price was 8.3, which was 0.25 higher than the previous day. The implied volatity was 56.51, the open interest changed by -231 which decreased total open position to 473

On 8 Dec NATGASMINI was trading at 446.00. The strike last trading price was 4.3, which was 0.3 higher than the previous day. The implied volatity was 59.73, the open interest changed by 17 which increased total open position to 704

On 5 Dec NATGASMINI was trading at 486.00. The strike last trading price was 2.15, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by -48 which decreased total open position to 687

On 4 Dec NATGASMINI was trading at 451.00. The strike last trading price was 4.85, which was -0.35 lower than the previous day. The implied volatity was 58.59, the open interest changed by 34 which increased total open position to 735

On 3 Dec NATGASMINI was trading at 449.70. The strike last trading price was 6, which was -2.1 lower than the previous day. The implied volatity was 60.74, the open interest changed by 57 which increased total open position to 701

On 2 Dec NATGASMINI was trading at 437.50. The strike last trading price was 8.55, which was -2 lower than the previous day. The implied volatity was 60.04, the open interest changed by 57 which increased total open position to 644

On 1 Dec NATGASMINI was trading at 436.80. The strike last trading price was 9.85, which was -3.85 lower than the previous day. The implied volatity was 62.41, the open interest changed by 127 which increased total open position to 587

On 28 Nov NATGASMINI was trading at 426.30. The strike last trading price was 12.75, which was -4.9 lower than the previous day. The implied volatity was 59.41, the open interest changed by -39 which decreased total open position to 460

On 27 Nov NATGASMINI was trading at 413.20. The strike last trading price was 17.6, which was -2.45 lower than the previous day. The implied volatity was 59.49, the open interest changed by 117 which increased total open position to 499

On 26 Nov NATGASMINI was trading at 408.30. The strike last trading price was 19.85, which was -5.05 lower than the previous day. The implied volatity was 59.29, the open interest changed by 3 which increased total open position to 383

On 25 Nov NATGASMINI was trading at 398.00. The strike last trading price was 25.75, which was 7.3 higher than the previous day. The implied volatity was 61.94, the open interest changed by 337 which increased total open position to 478

On 24 Nov NATGASMINI was trading at 403.40. The strike last trading price was 18.7, which was 1.8 higher than the previous day. The implied volatity was 61.85, the open interest changed by 34 which increased total open position to 175

On 21 Nov NATGASMINI was trading at 414.10. The strike last trading price was 17.2, which was -2.7 lower than the previous day. The implied volatity was 63.94, the open interest changed by 17 which increased total open position to 147

On 20 Nov NATGASMINI was trading at 402.80. The strike last trading price was 19.3, which was -0.85 lower than the previous day. The implied volatity was 61.22, the open interest changed by 44 which increased total open position to 134

On 19 Nov NATGASMINI was trading at 404.30. The strike last trading price was 20.05, which was 6.95 higher than the previous day. The implied volatity was 64.20, the open interest changed by 90 which increased total open position to 90

On 18 Nov NATGASMINI was trading at 382.40. The strike last trading price was 26.85, 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 17 Nov NATGASMINI was trading at 392.40. The strike last trading price was 26.85, which was -1.45 lower than the previous day. The implied volatity was 69.52, the open interest changed by 1 which increased total open position to 2

On 14 Nov NATGASMINI was trading at 400.10. The strike last trading price was 28.3, which was 21.8 higher than the previous day. The implied volatity was 73.91, the open interest changed by 1 which increased total open position to 1

On 13 Nov NATGASMINI was trading at 414.00. 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

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