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 410 CE
Delta: 0.27 Vega: 0.22 Theta: -0.71 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	376.50	7.55 ₹ 1,887.5	-0.2 -50.00	72.74	13,237 33,09,250	-96 -24,000	3,262 8,15,500
11 Dec	381.40	9.3 ₹ 2,325	0.5 125.00	71.04	25,936 64,84,000	2,089 5,22,250	3,358 8,39,500
10 Dec	417.40	22.65 ₹ 5,662.5	-2.4 -600.00	59.60	33,707 84,26,750	983 2,45,750	1,269 3,17,250

9 Dec	420.00	24.05 ₹ 6,012.5	-2 -500.00	57.01	1,357 3,39,250	53 13,250	286 71,500
8 Dec	446.00	44 ₹ 11,000	-0.95 -237.50	61.27	146 36,500	-66 -16,500	233 58,250
5 Dec	486.00	85.05 ₹ 21,262.5	0.25 62.50	86.80	170 42,500	-43 -10,750	299 74,750
4 Dec	451.00	47.5 ₹ 11,875	0.45 112.50	53.12	200 50,000	-98 -24,500	342 85,500
3 Dec	449.70	49.1 ₹ 12,275	7.1 1775.00	60.40	185 46,250	-20 -5,000	440 1,10,000
2 Dec	437.50	40.9 ₹ 10,225	1.7 425.00	61.17	663 1,65,750	-117 -29,250	460 1,15,000
1 Dec	436.80	40.95 ₹ 10,237.5	4.95 1237.50	60.65	1,217 3,04,250	-83 -20,750	577 1,44,250
28 Nov	426.30	34.8 ₹ 8,700	6.65 1662.50	58.23	7,142 17,85,500	-602 -1,50,500	660 1,65,000
27 Nov	413.20	28.35 ₹ 7,087.5	1.8 450.00	60.76	12,458 31,14,500	274 68,500	1,301 3,25,250
26 Nov	408.30	26 ₹ 6,500	2.35 587.50	60.39	13,617 34,04,250	-384 -96,000	1,033 2,58,250
25 Nov	398.00	22.75 ₹ 5,687.5	-10.45 -2612.50	63.31	9,034 22,58,500	1,256 3,14,000	1,699 4,24,750
24 Nov	403.40	33.05 ₹ 8,262.5	-8.7 -2175.00	63.08	5,768 14,42,000	165 41,250	556 1,39,000
21 Nov	414.10	42.1 ₹ 10,525	7.05 1762.50	64.35	3,143 7,85,750	192 48,000	414 1,03,500
20 Nov	402.80	36.2 ₹ 9,050	-1.95 -487.50	62.61	708 1,77,000	24 6,000	225 56,250
19 Nov	404.30	40 ₹ 10,000	10.8 2700.00	65.49	641 1,60,250	130 32,500	209 52,250
18 Nov	382.40	28.1 ₹ 7,025	-8.95 -2237.50	61.85	261 65,250	73 18,250	89 22,250
17 Nov	392.40	35.75 ₹ 8,937.5	-8.35 -2087.50	66.28	17 4,250	1 250	16 4,000
14 Nov	400.10	43.7 ₹ 10,925	-1.3 -325.00	71.83	2 500	14 3,500	14 3,500
13 Nov	414.00	45 ₹ 11,250	4.05 1012.50	58.74	1 250	3 750	0 0
12 Nov	396.80	43.7 ₹ 10,925	11.1 2775.00	73.23	8 2,000	3 750	13 3,250
11 Nov	399.40	38.1 ₹ 9,525	22.85 5712.50	61.66	14 3,500	10 2,500	10 2,500
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
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

For Natural Gas Mini - strike price 410 expiring on 23DEC2025

Delta for 410 CE is 0.27

Historical price for 410 CE is as follows

On 12 Dec NATGASMINI was trading at 376.50. The strike last trading price was 7.55, which was -0.2 lower than the previous day. The implied volatity was 72.74, the open interest changed by -96 which decreased total open position to 3262

On 11 Dec NATGASMINI was trading at 381.40. The strike last trading price was 9.3, which was 0.5 higher than the previous day. The implied volatity was 71.04, the open interest changed by 2089 which increased total open position to 3358

On 10 Dec NATGASMINI was trading at 417.40. The strike last trading price was 22.65, which was -2.4 lower than the previous day. The implied volatity was 59.60, the open interest changed by 983 which increased total open position to 1269

On 9 Dec NATGASMINI was trading at 420.00. The strike last trading price was 24.05, which was -2 lower than the previous day. The implied volatity was 57.01, the open interest changed by 53 which increased total open position to 286

On 8 Dec NATGASMINI was trading at 446.00. The strike last trading price was 44, which was -0.95 lower than the previous day. The implied volatity was 61.27, the open interest changed by -66 which decreased total open position to 233

On 5 Dec NATGASMINI was trading at 486.00. The strike last trading price was 85.05, which was 0.25 higher than the previous day. The implied volatity was 86.80, the open interest changed by -43 which decreased total open position to 299

On 4 Dec NATGASMINI was trading at 451.00. The strike last trading price was 47.5, which was 0.45 higher than the previous day. The implied volatity was 53.12, the open interest changed by -98 which decreased total open position to 342

On 3 Dec NATGASMINI was trading at 449.70. The strike last trading price was 49.1, which was 7.1 higher than the previous day. The implied volatity was 60.40, the open interest changed by -20 which decreased total open position to 440

On 2 Dec NATGASMINI was trading at 437.50. The strike last trading price was 40.9, which was 1.7 higher than the previous day. The implied volatity was 61.17, the open interest changed by -117 which decreased total open position to 460

On 1 Dec NATGASMINI was trading at 436.80. The strike last trading price was 40.95, which was 4.95 higher than the previous day. The implied volatity was 60.65, the open interest changed by -83 which decreased total open position to 577

On 28 Nov NATGASMINI was trading at 426.30. The strike last trading price was 34.8, which was 6.65 higher than the previous day. The implied volatity was 58.23, the open interest changed by -602 which decreased total open position to 660

On 27 Nov NATGASMINI was trading at 413.20. The strike last trading price was 28.35, which was 1.8 higher than the previous day. The implied volatity was 60.76, the open interest changed by 274 which increased total open position to 1301

On 26 Nov NATGASMINI was trading at 408.30. The strike last trading price was 26, which was 2.35 higher than the previous day. The implied volatity was 60.39, the open interest changed by -384 which decreased total open position to 1033

On 25 Nov NATGASMINI was trading at 398.00. The strike last trading price was 22.75, which was -10.45 lower than the previous day. The implied volatity was 63.31, the open interest changed by 1256 which increased total open position to 1699

On 24 Nov NATGASMINI was trading at 403.40. The strike last trading price was 33.05, which was -8.7 lower than the previous day. The implied volatity was 63.08, the open interest changed by 165 which increased total open position to 556

On 21 Nov NATGASMINI was trading at 414.10. The strike last trading price was 42.1, which was 7.05 higher than the previous day. The implied volatity was 64.35, the open interest changed by 192 which increased total open position to 414

On 20 Nov NATGASMINI was trading at 402.80. The strike last trading price was 36.2, which was -1.95 lower than the previous day. The implied volatity was 62.61, the open interest changed by 24 which increased total open position to 225

On 19 Nov NATGASMINI was trading at 404.30. The strike last trading price was 40, which was 10.8 higher than the previous day. The implied volatity was 65.49, the open interest changed by 130 which increased total open position to 209

On 18 Nov NATGASMINI was trading at 382.40. The strike last trading price was 28.1, which was -8.95 lower than the previous day. The implied volatity was 61.85, the open interest changed by 73 which increased total open position to 89

On 17 Nov NATGASMINI was trading at 392.40. The strike last trading price was 35.75, which was -8.35 lower than the previous day. The implied volatity was 66.28, the open interest changed by 1 which increased total open position to 16

On 14 Nov NATGASMINI was trading at 400.10. The strike last trading price was 43.7, which was -1.3 lower than the previous day. The implied volatity was 71.83, the open interest changed by 14 which increased total open position to 14

On 13 Nov NATGASMINI was trading at 414.00. The strike last trading price was 45, which was 4.05 higher than the previous day. The implied volatity was 58.74, 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 43.7, which was 11.1 higher than the previous day. The implied volatity was 73.23, the open interest changed by 3 which increased total open position to 13

On 11 Nov NATGASMINI was trading at 399.40. The strike last trading price was 38.1, which was 22.85 higher than the previous day. The implied volatity was 61.66, the open interest changed by 10 which increased total open position to 10

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 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

NATGASMINI 23DEC2025 410 PE
Delta: -0.76 Vega: 0.21 Theta: -0.59 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	376.50	39.2 ₹ 9,800	-2.15 -537.50	64.06	573 1,43,250	-362 -90,500	707 1,76,750
11 Dec	381.40	37.85 ₹ 9,462.5	0.8 200.00	70.84	27,288 68,22,000	-926 -2,31,500	1,069 2,67,250
10 Dec	417.40	15.15 ₹ 3,787.5	0.8 200.00	59.28	42,178 1,05,44,500	475 1,18,750	1,995 4,98,750
9 Dec	420.00	14.55 ₹ 3,637.5	0.45 112.50	58.57	13,142 32,85,500	-216 -54,000	1,520 3,80,000
8 Dec	446.00	7.4 ₹ 1,850	0.2 50.00	59.09	6,560 16,40,000	-594 -1,48,500	1,736 4,34,000
5 Dec	486.00	3.3 ₹ 825	0 0.00	62.13	4,324 10,81,000	524 1,31,000	2,330 5,82,500
4 Dec	451.00	8.2 ₹ 2,050	-0.4 -100.00	58.82	5,047 12,61,750	-265 -66,250	1,806 4,51,500
3 Dec	449.70	9.45 ₹ 2,362.5	-3.45 -862.50	60.25	4,127 10,31,750	21 5,250	2,071 5,17,750
2 Dec	437.50	13.35 ₹ 3,337.5	-2.45 -612.50	60.50	8,961 22,40,250	92 23,000	2,050 5,12,500
1 Dec	436.80	14.6 ₹ 3,650	-5.2 -1300.00	62.09	7,339 18,34,750	-3 -750	1,958 4,89,500
28 Nov	426.30	19.05 ₹ 4,762.5	-6.05 -1512.50	60.71	9,257 23,14,250	704 1,76,000	1,961 4,90,250
27 Nov	413.20	25.05 ₹ 6,262.5	-3.2 -800.00	60.54	10,611 26,52,750	552 1,38,000	1,267 3,16,750
26 Nov	408.30	27.95 ₹ 6,987.5	-6.15 -1537.50	60.73	7,970 19,92,500	309 77,250	734 1,83,500
25 Nov	398.00	34.8 ₹ 8,700	8.75 2187.50	63.42	5,127 12,81,750	-72 -18,000	450 1,12,500
24 Nov	403.40	26.25 ₹ 6,562.5	2.8 700.00	63.51	6,879 17,19,750	131 32,750	637 1,59,250
21 Nov	414.10	23.55 ₹ 5,887.5	-3.95 -987.50	64.38	4,673 11,68,250	377 94,250	644 1,61,000
20 Nov	402.80	26.7 ₹ 6,675	0.35 87.50	62.61	883 2,20,750	164 41,000	271 67,750
19 Nov	404.30	26.5 ₹ 6,625	-9.55 -2387.50	63.89	316 79,000	26 6,500	110 27,500
18 Nov	382.40	34.65 ₹ 8,662.5	4.95 1237.50	62.35	108 27,000	71 17,750	83 20,750
17 Nov	392.40	29.95 ₹ 7,487.5	-1.75 -437.50	60.84	25 6,250	8 2,000	12 3,000
14 Nov	400.10	31.9 ₹ 7,975	20.95 5237.50	67.17	3 750	3 750	3 750
13 Nov	414.00	10 ₹ 2,500	0 0.00	-	4 1,000	4 1,000	0 0
12 Nov	396.80	10 ₹ 2,500	0 0.00	-	4 1,000	4 1,000	0 0
11 Nov	399.40	10 ₹ 2,500	0 0.00	-	4 1,000	4 1,000	0 0
10 Nov	381.30	10 ₹ 2,500	0 0.00	-	4 1,000	4 1,000	0 0
7 Nov	386.70	10 ₹ 2,500	0 0.00	-	4 1,000	4 1,000	0 0
6 Nov	378.40	10 ₹ 2,500	0 0.00	-	4 1,000	4 1,000	0 0
5 Nov	377.00	10 ₹ 2,500	0 0.00	-	4 1,000	4 1,000	0 0
4 Nov	387.10	10 ₹ 2,500	0 0.00	-	4 1,000	4 1,000	0 0
30 Oct	348.20	10 ₹ 2,500	0 0.00	-	4 1,000	4 1,000	0 0
29 Oct	340.50	10 ₹ 2,500	0 0.00	-	4 1,000	4 1,000	0 0
28 Oct	298.50	10 ₹ 2,500	0 0.00	-	4 1,000	4 1,000	0 0
24 Oct	282.50	7.3 ₹ 1,825	-29.9 -7475.00	-	8 2,000	4 1,000	4 1,000

For Natural Gas Mini - strike price 410 expiring on 23DEC2025

Delta for 410 PE is -0.76

Historical price for 410 PE is as follows

On 12 Dec NATGASMINI was trading at 376.50. The strike last trading price was 39.2, which was -2.15 lower than the previous day. The implied volatity was 64.06, the open interest changed by -362 which decreased total open position to 707

On 11 Dec NATGASMINI was trading at 381.40. The strike last trading price was 37.85, which was 0.8 higher than the previous day. The implied volatity was 70.84, the open interest changed by -926 which decreased total open position to 1069

On 10 Dec NATGASMINI was trading at 417.40. The strike last trading price was 15.15, which was 0.8 higher than the previous day. The implied volatity was 59.28, the open interest changed by 475 which increased total open position to 1995

On 9 Dec NATGASMINI was trading at 420.00. The strike last trading price was 14.55, which was 0.45 higher than the previous day. The implied volatity was 58.57, the open interest changed by -216 which decreased total open position to 1520

On 8 Dec NATGASMINI was trading at 446.00. The strike last trading price was 7.4, which was 0.2 higher than the previous day. The implied volatity was 59.09, the open interest changed by -594 which decreased total open position to 1736

On 5 Dec NATGASMINI was trading at 486.00. The strike last trading price was 3.3, which was 0 lower than the previous day. The implied volatity was 62.13, the open interest changed by 524 which increased total open position to 2330

On 4 Dec NATGASMINI was trading at 451.00. The strike last trading price was 8.2, which was -0.4 lower than the previous day. The implied volatity was 58.82, the open interest changed by -265 which decreased total open position to 1806

On 3 Dec NATGASMINI was trading at 449.70. The strike last trading price was 9.45, which was -3.45 lower than the previous day. The implied volatity was 60.25, the open interest changed by 21 which increased total open position to 2071

On 2 Dec NATGASMINI was trading at 437.50. The strike last trading price was 13.35, which was -2.45 lower than the previous day. The implied volatity was 60.50, the open interest changed by 92 which increased total open position to 2050

On 1 Dec NATGASMINI was trading at 436.80. The strike last trading price was 14.6, which was -5.2 lower than the previous day. The implied volatity was 62.09, the open interest changed by -3 which decreased total open position to 1958

On 28 Nov NATGASMINI was trading at 426.30. The strike last trading price was 19.05, which was -6.05 lower than the previous day. The implied volatity was 60.71, the open interest changed by 704 which increased total open position to 1961

On 27 Nov NATGASMINI was trading at 413.20. The strike last trading price was 25.05, which was -3.2 lower than the previous day. The implied volatity was 60.54, the open interest changed by 552 which increased total open position to 1267

On 26 Nov NATGASMINI was trading at 408.30. The strike last trading price was 27.95, which was -6.15 lower than the previous day. The implied volatity was 60.73, the open interest changed by 309 which increased total open position to 734

On 25 Nov NATGASMINI was trading at 398.00. The strike last trading price was 34.8, which was 8.75 higher than the previous day. The implied volatity was 63.42, the open interest changed by -72 which decreased total open position to 450

On 24 Nov NATGASMINI was trading at 403.40. The strike last trading price was 26.25, which was 2.8 higher than the previous day. The implied volatity was 63.51, the open interest changed by 131 which increased total open position to 637

On 21 Nov NATGASMINI was trading at 414.10. The strike last trading price was 23.55, which was -3.95 lower than the previous day. The implied volatity was 64.38, the open interest changed by 377 which increased total open position to 644

On 20 Nov NATGASMINI was trading at 402.80. The strike last trading price was 26.7, which was 0.35 higher than the previous day. The implied volatity was 62.61, the open interest changed by 164 which increased total open position to 271

On 19 Nov NATGASMINI was trading at 404.30. The strike last trading price was 26.5, which was -9.55 lower than the previous day. The implied volatity was 63.89, the open interest changed by 26 which increased total open position to 110

On 18 Nov NATGASMINI was trading at 382.40. The strike last trading price was 34.65, which was 4.95 higher than the previous day. The implied volatity was 62.35, the open interest changed by 71 which increased total open position to 83

On 17 Nov NATGASMINI was trading at 392.40. The strike last trading price was 29.95, which was -1.75 lower than the previous day. The implied volatity was 60.84, the open interest changed by 8 which increased total open position to 12

On 14 Nov NATGASMINI was trading at 400.10. The strike last trading price was 31.9, which was 20.95 higher than the previous day. The implied volatity was 67.17, the open interest changed by 3 which increased total open position to 3

On 13 Nov NATGASMINI was trading at 414.00. The strike last trading price was 10, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 12 Nov NATGASMINI was trading at 396.80. The strike last trading price was 10, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 11 Nov NATGASMINI was trading at 399.40. The strike last trading price was 10, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 10 Nov NATGASMINI was trading at 381.30. The strike last trading price was 10, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 7 Nov NATGASMINI was trading at 386.70. The strike last trading price was 10, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 6 Nov NATGASMINI was trading at 378.40. The strike last trading price was 10, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 5 Nov NATGASMINI was trading at 377.00. The strike last trading price was 10, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 4 Nov NATGASMINI was trading at 387.10. The strike last trading price was 10, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 30 Oct NATGASMINI was trading at 348.20. The strike last trading price was 10, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 29 Oct NATGASMINI was trading at 340.50. The strike last trading price was 10, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 28 Oct NATGASMINI was trading at 298.50. The strike last trading price was 10, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 24 Oct NATGASMINI was trading at 282.50. The strike last trading price was 7.3, which was -29.9 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 4

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