NATGASMINI

Natural Gas Mini

362.5 +6.60 (1.85%)

L: 354.8 H: 366.4

Back to Option Chain

Historical option data for NATGASMINI
17 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 415 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	362.50	2 ₹ 500	-0.1 -25.00	-	6,044 15,11,000	-161 -40,250	4,145 10,36,250
16 Dec	355.00	1.9 ₹ 475	-0.05 -12.50	-	5,526 13,81,500	769 1,92,250	4,306 10,76,500
15 Dec	370.70	4.5 ₹ 1,125	-0.15 -37.50	80.71	6,664 16,66,000	428 1,07,000	3,537 8,84,250
12 Dec	376.50	6.55 ₹ 1,637.5	-0.3 -75.00	73.18	9,264 23,16,000	-329 -82,250	3,109 7,77,250

11 Dec	381.40	8.1 ₹ 2,025	0.3 75.00	71.30	25,784 64,46,000	1,839 4,59,750	3,438 8,59,500
10 Dec	417.40	20.15 ₹ 5,037.5	-2.25 -562.50	59.90	40,209 1,00,52,250	1,288 3,22,000	1,599 3,99,750
9 Dec	420.00	22.15 ₹ 5,537.5	-1.45 -362.50	59.48	2,121 5,30,250	-5 -1,250	311 77,750
8 Dec	446.00	43.4 ₹ 10,850	1.3 325.00	71.04	128 32,000	14 3,500	316 79,000
5 Dec	486.00	86.6 ₹ 21,650	5.45 1362.50	104.70	178 44,500	-50 -12,500	302 75,500
4 Dec	451.00	44 ₹ 11,000	1.15 287.50	53.89	248 62,000	-36 -9,000	352 88,000
3 Dec	449.70	45.35 ₹ 11,337.5	6.45 1612.50	59.73	156 39,000	5 1,250	388 97,000
2 Dec	437.50	37.5 ₹ 9,375	1.35 337.50	60.47	912 2,28,000	-126 -31,500	383 95,750
1 Dec	436.80	37.75 ₹ 9,437.5	4.6 1150.00	60.41	1,959 4,89,750	-210 -52,500	509 1,27,250
28 Nov	426.30	32.85 ₹ 8,212.5	6.85 1712.50	60.17	10,424 26,06,000	-1,088 -2,72,000	719 1,79,750
27 Nov	413.20	25.5 ₹ 6,375	0.85 212.50	59.65	10,421 26,05,250	358 89,500	1,818 4,54,500
26 Nov	408.30	23.85 ₹ 5,962.5	1.95 487.50	60.52	9,163 22,90,750	-460 -1,15,000	1,476 3,69,000
25 Nov	398.00	21.1 ₹ 5,275	-9.9 -2475.00	63.94	8,517 21,29,250	704 1,76,000	2,177 5,44,250
24 Nov	403.40	30.85 ₹ 7,712.5	-8.3 -2075.00	63.60	14,994 37,48,500	1,700 4,25,000	1,891 4,72,750
21 Nov	414.10	39.45 ₹ 9,862.5	6.5 1625.00	64.47	2,452 6,13,000	133 33,250	239 59,750
20 Nov	402.80	34.5 ₹ 8,625	-2.7 -675.00	64.19	643 1,60,750	22 5,500	57 14,250
19 Nov	404.30	37.85 ₹ 9,462.5	23.9 5975.00	66.27	86 21,500	35 8,750	35 8,750
18 Nov	382.40	29.5 ₹ 7,375	-2.3 -575.00	-	21 5,250	3 750	0 0
17 Nov	392.40	29.5 ₹ 7,375	-11.95 -2987.50	58.36	21 5,250	3 750	11 2,750
14 Nov	400.10	38.95 ₹ 9,737.5	-1.55 -387.50	67.60	4 1,000	5 1,250	7 1,750
13 Nov	414.00	49.95 ₹ 12,487.5	1 250.00	73.18	2 500	-1 -250	2 500
12 Nov	396.80	48.95 ₹ 12,237.5	8 2000.00	86.95	1 250	3 750	3 750
11 Nov	399.40	40.95 ₹ 10,237.5	10.85 2712.50	70.41	1 250	2 500	0 0
10 Nov	381.30	37.05 ₹ 9,262.5	21.65 5412.50	77.31	3 750	2 500	2 500
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 415 expiring on 23DEC2025

Delta for 415 CE is -

Historical price for 415 CE is as follows

On 17 Dec NATGASMINI was trading at 362.50. The strike last trading price was 2, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by -161 which decreased total open position to 4145

On 16 Dec NATGASMINI was trading at 355.00. The strike last trading price was 1.9, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 769 which increased total open position to 4306

On 15 Dec NATGASMINI was trading at 370.70. The strike last trading price was 4.5, which was -0.15 lower than the previous day. The implied volatity was 80.71, the open interest changed by 428 which increased total open position to 3537

On 12 Dec NATGASMINI was trading at 376.50. The strike last trading price was 6.55, which was -0.3 lower than the previous day. The implied volatity was 73.18, the open interest changed by -329 which decreased total open position to 3109

On 11 Dec NATGASMINI was trading at 381.40. The strike last trading price was 8.1, which was 0.3 higher than the previous day. The implied volatity was 71.30, the open interest changed by 1839 which increased total open position to 3438

On 10 Dec NATGASMINI was trading at 417.40. The strike last trading price was 20.15, which was -2.25 lower than the previous day. The implied volatity was 59.90, the open interest changed by 1288 which increased total open position to 1599

On 9 Dec NATGASMINI was trading at 420.00. The strike last trading price was 22.15, which was -1.45 lower than the previous day. The implied volatity was 59.48, the open interest changed by -5 which decreased total open position to 311

On 8 Dec NATGASMINI was trading at 446.00. The strike last trading price was 43.4, which was 1.3 higher than the previous day. The implied volatity was 71.04, the open interest changed by 14 which increased total open position to 316

On 5 Dec NATGASMINI was trading at 486.00. The strike last trading price was 86.6, which was 5.45 higher than the previous day. The implied volatity was 104.70, the open interest changed by -50 which decreased total open position to 302

On 4 Dec NATGASMINI was trading at 451.00. The strike last trading price was 44, which was 1.15 higher than the previous day. The implied volatity was 53.89, the open interest changed by -36 which decreased total open position to 352

On 3 Dec NATGASMINI was trading at 449.70. The strike last trading price was 45.35, which was 6.45 higher than the previous day. The implied volatity was 59.73, the open interest changed by 5 which increased total open position to 388

On 2 Dec NATGASMINI was trading at 437.50. The strike last trading price was 37.5, which was 1.35 higher than the previous day. The implied volatity was 60.47, the open interest changed by -126 which decreased total open position to 383

On 1 Dec NATGASMINI was trading at 436.80. The strike last trading price was 37.75, which was 4.6 higher than the previous day. The implied volatity was 60.41, the open interest changed by -210 which decreased total open position to 509

On 28 Nov NATGASMINI was trading at 426.30. The strike last trading price was 32.85, which was 6.85 higher than the previous day. The implied volatity was 60.17, the open interest changed by -1088 which decreased total open position to 719

On 27 Nov NATGASMINI was trading at 413.20. The strike last trading price was 25.5, which was 0.85 higher than the previous day. The implied volatity was 59.65, the open interest changed by 358 which increased total open position to 1818

On 26 Nov NATGASMINI was trading at 408.30. The strike last trading price was 23.85, which was 1.95 higher than the previous day. The implied volatity was 60.52, the open interest changed by -460 which decreased total open position to 1476

On 25 Nov NATGASMINI was trading at 398.00. The strike last trading price was 21.1, which was -9.9 lower than the previous day. The implied volatity was 63.94, the open interest changed by 704 which increased total open position to 2177

On 24 Nov NATGASMINI was trading at 403.40. The strike last trading price was 30.85, which was -8.3 lower than the previous day. The implied volatity was 63.60, the open interest changed by 1700 which increased total open position to 1891

On 21 Nov NATGASMINI was trading at 414.10. The strike last trading price was 39.45, which was 6.5 higher than the previous day. The implied volatity was 64.47, the open interest changed by 133 which increased total open position to 239

On 20 Nov NATGASMINI was trading at 402.80. The strike last trading price was 34.5, which was -2.7 lower than the previous day. The implied volatity was 64.19, the open interest changed by 22 which increased total open position to 57

On 19 Nov NATGASMINI was trading at 404.30. The strike last trading price was 37.85, which was 23.9 higher than the previous day. The implied volatity was 66.27, the open interest changed by 35 which increased total open position to 35

On 18 Nov NATGASMINI was trading at 382.40. The strike last trading price was 29.5, which was -2.3 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 29.5, which was -11.95 lower than the previous day. The implied volatity was 58.36, the open interest changed by 3 which increased total open position to 11

On 14 Nov NATGASMINI was trading at 400.10. The strike last trading price was 38.95, which was -1.55 lower than the previous day. The implied volatity was 67.60, the open interest changed by 5 which increased total open position to 7

On 13 Nov NATGASMINI was trading at 414.00. The strike last trading price was 49.95, which was 1 higher than the previous day. The implied volatity was 73.18, the open interest changed by -1 which decreased total open position to 2

On 12 Nov NATGASMINI was trading at 396.80. The strike last trading price was 48.95, which was 8 higher than the previous day. The implied volatity was 86.95, the open interest changed by 3 which increased total open position to 3

On 11 Nov NATGASMINI was trading at 399.40. The strike last trading price was 40.95, which was 10.85 higher than the previous day. The implied volatity was 70.41, the open interest changed by 2 which increased total open position to 0

On 10 Nov NATGASMINI was trading at 381.30. The strike last trading price was 37.05, which was 21.65 higher than the previous day. The implied volatity was 77.31, the open interest changed by 2 which increased total open position to 2

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 415 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	362.50	54.7 ₹ 13,675	0.65 162.50	-	35 8,750	-6 -1,500	152 38,000
16 Dec	355.00	62.15 ₹ 15,537.5	0.35 87.50	-	136 34,000	-90 -22,500	158 39,500
15 Dec	370.70	49.8 ₹ 12,450	-0.4 -100.00	87.08	225 56,250	38 9,500	248 62,000
12 Dec	376.50	44.65 ₹ 11,162.5	0.05 12.50	71.23	253 63,250	-237 -59,250	210 52,500
11 Dec	381.40	41.85 ₹ 10,462.5	0.65 162.50	71.94	11,314 28,28,500	-736 -1,84,000	447 1,11,750
10 Dec	417.40	17.85 ₹ 4,462.5	1.05 262.50	60.22	29,622 74,05,500	655 1,63,750	1,183 2,95,750
9 Dec	420.00	16.9 ₹ 4,225	0.35 87.50	58.71	10,695 26,73,750	-198 -49,500	528 1,32,000
8 Dec	446.00	8.9 ₹ 2,225	0.55 137.50	59.45	4,129 10,32,250	-345 -86,250	726 1,81,500
5 Dec	486.00	3.9 ₹ 975	0.05 12.50	61.82	2,048 5,12,000	242 60,500	1,071 2,67,750
4 Dec	451.00	9.55 ₹ 2,387.5	-0.85 -212.50	58.72	2,657 6,64,250	-199 -49,750	829 2,07,250
3 Dec	449.70	11.15 ₹ 2,787.5	-3.7 -925.00	60.66	2,825 7,06,250	-79 -19,750	1,028 2,57,000
2 Dec	437.50	15.45 ₹ 3,862.5	-2.7 -675.00	61.13	3,937 9,84,250	41 10,250	1,107 2,76,750
1 Dec	436.80	16.45 ₹ 4,112.5	-5.7 -1425.00	61.93	6,089 15,22,250	-227 -56,750	1,066 2,66,500
28 Nov	426.30	21.6 ₹ 5,400	-6.35 -1587.50	61.44	7,593 18,98,250	908 2,27,000	1,293 3,23,250
27 Nov	413.20	27.9 ₹ 6,975	-3.25 -812.50	61.01	4,135 10,33,750	153 38,250	384 96,000
26 Nov	408.30	30.55 ₹ 7,637.5	-6.65 -1662.50	60.30	3,161 7,90,250	75 18,750	233 58,250
25 Nov	398.00	38.05 ₹ 9,512.5	9.05 2262.50	63.83	1,868 4,67,000	-232 -58,000	196 49,000
24 Nov	403.40	29 ₹ 7,250	3 750.00	63.92	6,561 16,40,250	84 21,000	381 95,250
21 Nov	414.10	26 ₹ 6,500	-4.2 -1050.00	64.77	2,658 6,64,500	265 66,250	336 84,000
20 Nov	402.80	29 ₹ 7,250	-1.45 -362.50	62.19	389 97,250	35 8,750	52 13,000
19 Nov	404.30	29.25 ₹ 7,312.5	-1.85 -462.50	64.66	69 17,250	6 1,500	17 4,250
18 Nov	382.40	34.35 ₹ 8,587.5	4.05 1012.50	56.03	5 1,250	5 1,250	11 2,750
17 Nov	392.40	30.3 ₹ 7,575	12.05 3012.50	56.62	3 750	6 1,500	6 1,500
14 Nov	400.10	27 ₹ 6,750	8.95 2237.50	-	4 1,000	4 1,000	0 0
13 Nov	414.00	27 ₹ 6,750	8.95 2237.50	62.15	4 1,000	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
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 415 expiring on 23DEC2025

Delta for 415 PE is -

Historical price for 415 PE is as follows

On 17 Dec NATGASMINI was trading at 362.50. The strike last trading price was 54.7, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 152

On 16 Dec NATGASMINI was trading at 355.00. The strike last trading price was 62.15, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by -90 which decreased total open position to 158

On 15 Dec NATGASMINI was trading at 370.70. The strike last trading price was 49.8, which was -0.4 lower than the previous day. The implied volatity was 87.08, the open interest changed by 38 which increased total open position to 248

On 12 Dec NATGASMINI was trading at 376.50. The strike last trading price was 44.65, which was 0.05 higher than the previous day. The implied volatity was 71.23, the open interest changed by -237 which decreased total open position to 210

On 11 Dec NATGASMINI was trading at 381.40. The strike last trading price was 41.85, which was 0.65 higher than the previous day. The implied volatity was 71.94, the open interest changed by -736 which decreased total open position to 447

On 10 Dec NATGASMINI was trading at 417.40. The strike last trading price was 17.85, which was 1.05 higher than the previous day. The implied volatity was 60.22, the open interest changed by 655 which increased total open position to 1183

On 9 Dec NATGASMINI was trading at 420.00. The strike last trading price was 16.9, which was 0.35 higher than the previous day. The implied volatity was 58.71, the open interest changed by -198 which decreased total open position to 528

On 8 Dec NATGASMINI was trading at 446.00. The strike last trading price was 8.9, which was 0.55 higher than the previous day. The implied volatity was 59.45, the open interest changed by -345 which decreased total open position to 726

On 5 Dec NATGASMINI was trading at 486.00. The strike last trading price was 3.9, which was 0.05 higher than the previous day. The implied volatity was 61.82, the open interest changed by 242 which increased total open position to 1071

On 4 Dec NATGASMINI was trading at 451.00. The strike last trading price was 9.55, which was -0.85 lower than the previous day. The implied volatity was 58.72, the open interest changed by -199 which decreased total open position to 829

On 3 Dec NATGASMINI was trading at 449.70. The strike last trading price was 11.15, which was -3.7 lower than the previous day. The implied volatity was 60.66, the open interest changed by -79 which decreased total open position to 1028

On 2 Dec NATGASMINI was trading at 437.50. The strike last trading price was 15.45, which was -2.7 lower than the previous day. The implied volatity was 61.13, the open interest changed by 41 which increased total open position to 1107

On 1 Dec NATGASMINI was trading at 436.80. The strike last trading price was 16.45, which was -5.7 lower than the previous day. The implied volatity was 61.93, the open interest changed by -227 which decreased total open position to 1066

On 28 Nov NATGASMINI was trading at 426.30. The strike last trading price was 21.6, which was -6.35 lower than the previous day. The implied volatity was 61.44, the open interest changed by 908 which increased total open position to 1293

On 27 Nov NATGASMINI was trading at 413.20. The strike last trading price was 27.9, which was -3.25 lower than the previous day. The implied volatity was 61.01, the open interest changed by 153 which increased total open position to 384

On 26 Nov NATGASMINI was trading at 408.30. The strike last trading price was 30.55, which was -6.65 lower than the previous day. The implied volatity was 60.30, the open interest changed by 75 which increased total open position to 233

On 25 Nov NATGASMINI was trading at 398.00. The strike last trading price was 38.05, which was 9.05 higher than the previous day. The implied volatity was 63.83, the open interest changed by -232 which decreased total open position to 196

On 24 Nov NATGASMINI was trading at 403.40. The strike last trading price was 29, which was 3 higher than the previous day. The implied volatity was 63.92, the open interest changed by 84 which increased total open position to 381

On 21 Nov NATGASMINI was trading at 414.10. The strike last trading price was 26, which was -4.2 lower than the previous day. The implied volatity was 64.77, the open interest changed by 265 which increased total open position to 336

On 20 Nov NATGASMINI was trading at 402.80. The strike last trading price was 29, which was -1.45 lower than the previous day. The implied volatity was 62.19, the open interest changed by 35 which increased total open position to 52

On 19 Nov NATGASMINI was trading at 404.30. The strike last trading price was 29.25, which was -1.85 lower than the previous day. The implied volatity was 64.66, the open interest changed by 6 which increased total open position to 17

On 18 Nov NATGASMINI was trading at 382.40. The strike last trading price was 34.35, which was 4.05 higher than the previous day. The implied volatity was 56.03, the open interest changed by 5 which increased total open position to 11

On 17 Nov NATGASMINI was trading at 392.40. The strike last trading price was 30.3, which was 12.05 higher than the previous day. The implied volatity was 56.62, the open interest changed by 6 which increased total open position to 6

On 14 Nov NATGASMINI was trading at 400.10. The strike last trading price was 27, which was 8.95 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 13 Nov NATGASMINI was trading at 414.00. The strike last trading price was 27, which was 8.95 higher than the previous day. The implied volatity was 62.15, 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

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