NATGASMINI

Natural Gas Mini

412.9 -7.90 (-1.88%)

L: 410.7 H: 417.5

Back to Option Chain

Historical option data for NATGASMINI
11 Dec 2025 12:52 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 420 CE
Delta: 0.47 Vega: 0.31 Theta: -0.78 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
11 Dec	412.70	16.7 ₹ 4,175	-3.35 -837.50	65.06	4,184 10,46,000	-146 -36,500	2,269 5,67,250
10 Dec	417.40	17.9 ₹ 4,475	-2.15 -537.50	60.32	41,332 1,03,33,000	1,205 3,01,250	2,415 6,03,750
9 Dec	420.00	20.05 ₹ 5,012.5	-1 -250.00	60.64	8,566 21,41,500	765 1,91,250	1,210 3,02,500

8 Dec	446.00	35.9 ₹ 8,975	-3.5 -875.00	57.60	915 2,28,750	-197 -49,250	445 1,11,250
5 Dec	486.00	71.5 ₹ 17,875	-1.6 -400.00	65.37	596 1,49,000	-168 -42,000	642 1,60,500
4 Dec	451.00	39.5 ₹ 9,875	0.6 150.00	51.09	909 2,27,250	-154 -38,500	810 2,02,500
3 Dec	449.70	42.1 ₹ 10,525	6.1 1525.00	60.09	951 2,37,750	-15 -3,750	964 2,41,000
2 Dec	437.50	34.8 ₹ 8,700	1.35 337.50	61.19	2,497 6,24,250	-56 -14,000	979 2,44,750
1 Dec	436.80	34.95 ₹ 8,737.5	4.4 1100.00	60.79	5,195 12,98,750	-58 -14,500	1,035 2,58,750
28 Nov	426.30	30.05 ₹ 7,512.5	6.05 1512.50	59.76	10,726 26,81,500	-392 -98,000	1,093 2,73,250
27 Nov	413.20	24 ₹ 6,000	1.25 312.50	61.26	6,128 15,32,000	-78 -19,500	1,492 3,73,000
26 Nov	408.30	22.2 ₹ 5,550	2.05 512.50	61.46	6,484 16,21,000	-92 -23,000	1,568 3,92,000
25 Nov	398.00	19.5 ₹ 4,875	-9.4 -2350.00	64.41	6,391 15,97,750	691 1,72,750	1,813 4,53,250
24 Nov	403.40	28.9 ₹ 7,225	-7.8 -1950.00	64.36	9,685 24,21,250	431 1,07,750	1,384 3,46,000
21 Nov	414.10	37.1 ₹ 9,275	6.1 1525.00	64.93	7,546 18,86,500	186 46,500	1,004 2,51,000
20 Nov	402.80	31.85 ₹ 7,962.5	-2.3 -575.00	63.61	4,091 10,22,750	325 81,250	843 2,10,750
19 Nov	404.30	35.05 ₹ 8,762.5	9.65 2412.50	65.52	935 2,33,750	272 68,000	533 1,33,250
18 Nov	382.40	24.65 ₹ 6,162.5	-5.05 -1262.50	63.06	572 1,43,000	63 15,750	244 61,000
17 Nov	392.40	28.8 ₹ 7,200	-3.4 -850.00	61.55	408 1,02,000	86 21,500	170 42,500
14 Nov	400.10	32.45 ₹ 8,112.5	-6.85 -1712.50	59.94	117 29,250	19 4,750	84 21,000
13 Nov	414.00	41.25 ₹ 10,312.5	5.35 1337.50	62.10	63 15,750	22 5,500	67 16,750
12 Nov	396.80	34 ₹ 8,500	3.4 850.00	64.00	34 8,500	15 3,750	45 11,250
11 Nov	399.40	35.5 ₹ 8,875	8.55 2137.50	64.77	6 1,500	3 750	30 7,500
10 Nov	381.30	26 ₹ 6,500	-1.7 -425.00	60.47	9 2,250	7 1,750	27 6,750
7 Nov	386.70	27.65 ₹ 6,912.5	6.75 1687.50	58.50	30 7,500	18 4,500	20 5,000
6 Nov	378.40	20.9 ₹ 5,225	8.25 2062.50	50.71	2 500	2 500	2 500
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 420 expiring on 23DEC2025

Delta for 420 CE is 0.47

Historical price for 420 CE is as follows

On 11 Dec NATGASMINI was trading at 412.70. The strike last trading price was 16.7, which was -3.35 lower than the previous day. The implied volatity was 65.06, the open interest changed by -146 which decreased total open position to 2269

On 10 Dec NATGASMINI was trading at 417.40. The strike last trading price was 17.9, which was -2.15 lower than the previous day. The implied volatity was 60.32, the open interest changed by 1205 which increased total open position to 2415

On 9 Dec NATGASMINI was trading at 420.00. The strike last trading price was 20.05, which was -1 lower than the previous day. The implied volatity was 60.64, the open interest changed by 765 which increased total open position to 1210

On 8 Dec NATGASMINI was trading at 446.00. The strike last trading price was 35.9, which was -3.5 lower than the previous day. The implied volatity was 57.60, the open interest changed by -197 which decreased total open position to 445

On 5 Dec NATGASMINI was trading at 486.00. The strike last trading price was 71.5, which was -1.6 lower than the previous day. The implied volatity was 65.37, the open interest changed by -168 which decreased total open position to 642

On 4 Dec NATGASMINI was trading at 451.00. The strike last trading price was 39.5, which was 0.6 higher than the previous day. The implied volatity was 51.09, the open interest changed by -154 which decreased total open position to 810

On 3 Dec NATGASMINI was trading at 449.70. The strike last trading price was 42.1, which was 6.1 higher than the previous day. The implied volatity was 60.09, the open interest changed by -15 which decreased total open position to 964

On 2 Dec NATGASMINI was trading at 437.50. The strike last trading price was 34.8, which was 1.35 higher than the previous day. The implied volatity was 61.19, the open interest changed by -56 which decreased total open position to 979

On 1 Dec NATGASMINI was trading at 436.80. The strike last trading price was 34.95, which was 4.4 higher than the previous day. The implied volatity was 60.79, the open interest changed by -58 which decreased total open position to 1035

On 28 Nov NATGASMINI was trading at 426.30. The strike last trading price was 30.05, which was 6.05 higher than the previous day. The implied volatity was 59.76, the open interest changed by -392 which decreased total open position to 1093

On 27 Nov NATGASMINI was trading at 413.20. The strike last trading price was 24, which was 1.25 higher than the previous day. The implied volatity was 61.26, the open interest changed by -78 which decreased total open position to 1492

On 26 Nov NATGASMINI was trading at 408.30. The strike last trading price was 22.2, which was 2.05 higher than the previous day. The implied volatity was 61.46, the open interest changed by -92 which decreased total open position to 1568

On 25 Nov NATGASMINI was trading at 398.00. The strike last trading price was 19.5, which was -9.4 lower than the previous day. The implied volatity was 64.41, the open interest changed by 691 which increased total open position to 1813

On 24 Nov NATGASMINI was trading at 403.40. The strike last trading price was 28.9, which was -7.8 lower than the previous day. The implied volatity was 64.36, the open interest changed by 431 which increased total open position to 1384

On 21 Nov NATGASMINI was trading at 414.10. The strike last trading price was 37.1, which was 6.1 higher than the previous day. The implied volatity was 64.93, the open interest changed by 186 which increased total open position to 1004

On 20 Nov NATGASMINI was trading at 402.80. The strike last trading price was 31.85, which was -2.3 lower than the previous day. The implied volatity was 63.61, the open interest changed by 325 which increased total open position to 843

On 19 Nov NATGASMINI was trading at 404.30. The strike last trading price was 35.05, which was 9.65 higher than the previous day. The implied volatity was 65.52, the open interest changed by 272 which increased total open position to 533

On 18 Nov NATGASMINI was trading at 382.40. The strike last trading price was 24.65, which was -5.05 lower than the previous day. The implied volatity was 63.06, the open interest changed by 63 which increased total open position to 244

On 17 Nov NATGASMINI was trading at 392.40. The strike last trading price was 28.8, which was -3.4 lower than the previous day. The implied volatity was 61.55, the open interest changed by 86 which increased total open position to 170

On 14 Nov NATGASMINI was trading at 400.10. The strike last trading price was 32.45, which was -6.85 lower than the previous day. The implied volatity was 59.94, the open interest changed by 19 which increased total open position to 84

On 13 Nov NATGASMINI was trading at 414.00. The strike last trading price was 41.25, which was 5.35 higher than the previous day. The implied volatity was 62.10, the open interest changed by 22 which increased total open position to 67

On 12 Nov NATGASMINI was trading at 396.80. The strike last trading price was 34, which was 3.4 higher than the previous day. The implied volatity was 64.00, the open interest changed by 15 which increased total open position to 45

On 11 Nov NATGASMINI was trading at 399.40. The strike last trading price was 35.5, which was 8.55 higher than the previous day. The implied volatity was 64.77, the open interest changed by 3 which increased total open position to 30

On 10 Nov NATGASMINI was trading at 381.30. The strike last trading price was 26, which was -1.7 lower than the previous day. The implied volatity was 60.47, the open interest changed by 7 which increased total open position to 27

On 7 Nov NATGASMINI was trading at 386.70. The strike last trading price was 27.65, which was 6.75 higher than the previous day. The implied volatity was 58.50, the open interest changed by 18 which increased total open position to 20

On 6 Nov NATGASMINI was trading at 378.40. The strike last trading price was 20.9, which was 8.25 higher than the previous day. The implied volatity was 50.71, the open interest changed by 2 which increased total open position to 2

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 420 PE
Delta: -0.53 Vega: 0.31 Theta: -0.77 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
11 Dec	412.70	23.75 ₹ 5,937.5	4.4 1100.00	64.25	2,457 6,14,250	-164 -41,000	926 2,31,500
10 Dec	417.40	20.25 ₹ 5,062.5	0.9 225.00	59.53	17,838 44,59,500	-159 -39,750	1,090 2,72,500
9 Dec	420.00	19.85 ₹ 4,962.5	0.65 162.50	60.03	23,093 57,73,250	-217 -54,250	1,249 3,12,250
8 Dec	446.00	10.35 ₹ 2,587.5	0.45 112.50	59.05	9,811 24,52,750	-911 -2,27,750	1,466 3,66,500
5 Dec	486.00	4.3 ₹ 1,075	-0.1 -25.00	60.25	6,387 15,96,750	934 2,33,500	2,377 5,94,250
4 Dec	451.00	11.1 ₹ 2,775	-0.95 -237.50	58.76	6,048 15,12,000	-416 -1,04,000	1,443 3,60,750
3 Dec	449.70	12.65 ₹ 3,162.5	-4.15 -1037.50	60.50	4,701 11,75,250	107 26,750	1,858 4,64,500
2 Dec	437.50	17 ₹ 4,250	-3.3 -825.00	59.93	8,390 20,97,500	123 30,750	1,751 4,37,750
1 Dec	436.80	18.55 ₹ 4,637.5	-6.25 -1562.50	62.02	10,867 27,16,750	-84 -21,000	1,628 4,07,000
28 Nov	426.30	23.9 ₹ 5,975	-6.8 -1700.00	61.23	7,211 18,02,750	1,141 2,85,250	1,712 4,28,000
27 Nov	413.20	30.6 ₹ 7,650	-3.6 -900.00	60.81	1,228 3,07,000	64 16,000	571 1,42,750
26 Nov	408.30	33.5 ₹ 8,375	-7.05 -1762.50	60.34	1,808 4,52,000	-75 -18,750	509 1,27,250
25 Nov	398.00	41.1 ₹ 10,275	9.4 2350.00	63.75	1,468 3,67,000	-149 -37,250	639 1,59,750
24 Nov	403.40	31.85 ₹ 7,962.5	3.4 850.00	64.25	6,479 16,19,750	100 25,000	849 2,12,250
21 Nov	414.10	28.35 ₹ 7,087.5	-4.7 -1175.00	64.63	6,589 16,47,250	410 1,02,500	872 2,18,000
20 Nov	402.80	32.1 ₹ 8,025	-0.65 -162.50	63.11	2,521 6,30,250	311 77,750	490 1,22,500
19 Nov	404.30	32 ₹ 8,000	-9 -2250.00	64.84	441 1,10,250	99 24,750	181 45,250
18 Nov	382.40	40.75 ₹ 10,187.5	5.9 1475.00	62.66	111 27,750	26 6,500	85 21,250
17 Nov	392.40	35.9 ₹ 8,975	0.8 200.00	62.03	133 33,250	24 6,000	58 14,500
14 Nov	400.10	33 ₹ 8,250	-0.45 -112.50	59.56	33 8,250	32 8,000	32 8,000
13 Nov	414.00	36.75 ₹ 9,187.5	-3 -750.00	75.62	1 250	7 1,750	0 0
12 Nov	396.80	37 ₹ 9,250	3.95 987.50	62.91	14 3,500	7 1,750	11 2,750
11 Nov	399.40	33 ₹ 8,250	-3.95 -987.50	55.83	2 500	1 250	4 1,000
10 Nov	381.30	38.95 ₹ 9,737.5	1.95 487.50	51.99	3 750	2 500	3 750
7 Nov	386.70	37 ₹ 9,250	5.85 1462.50	50.23	1 250	1 250	1 250
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 420 expiring on 23DEC2025

Delta for 420 PE is -0.53

Historical price for 420 PE is as follows

On 11 Dec NATGASMINI was trading at 412.70. The strike last trading price was 23.75, which was 4.4 higher than the previous day. The implied volatity was 64.25, the open interest changed by -164 which decreased total open position to 926

On 10 Dec NATGASMINI was trading at 417.40. The strike last trading price was 20.25, which was 0.9 higher than the previous day. The implied volatity was 59.53, the open interest changed by -159 which decreased total open position to 1090

On 9 Dec NATGASMINI was trading at 420.00. The strike last trading price was 19.85, which was 0.65 higher than the previous day. The implied volatity was 60.03, the open interest changed by -217 which decreased total open position to 1249

On 8 Dec NATGASMINI was trading at 446.00. The strike last trading price was 10.35, which was 0.45 higher than the previous day. The implied volatity was 59.05, the open interest changed by -911 which decreased total open position to 1466

On 5 Dec NATGASMINI was trading at 486.00. The strike last trading price was 4.3, which was -0.1 lower than the previous day. The implied volatity was 60.25, the open interest changed by 934 which increased total open position to 2377

On 4 Dec NATGASMINI was trading at 451.00. The strike last trading price was 11.1, which was -0.95 lower than the previous day. The implied volatity was 58.76, the open interest changed by -416 which decreased total open position to 1443

On 3 Dec NATGASMINI was trading at 449.70. The strike last trading price was 12.65, which was -4.15 lower than the previous day. The implied volatity was 60.50, the open interest changed by 107 which increased total open position to 1858

On 2 Dec NATGASMINI was trading at 437.50. The strike last trading price was 17, which was -3.3 lower than the previous day. The implied volatity was 59.93, the open interest changed by 123 which increased total open position to 1751

On 1 Dec NATGASMINI was trading at 436.80. The strike last trading price was 18.55, which was -6.25 lower than the previous day. The implied volatity was 62.02, the open interest changed by -84 which decreased total open position to 1628

On 28 Nov NATGASMINI was trading at 426.30. The strike last trading price was 23.9, which was -6.8 lower than the previous day. The implied volatity was 61.23, the open interest changed by 1141 which increased total open position to 1712

On 27 Nov NATGASMINI was trading at 413.20. The strike last trading price was 30.6, which was -3.6 lower than the previous day. The implied volatity was 60.81, the open interest changed by 64 which increased total open position to 571

On 26 Nov NATGASMINI was trading at 408.30. The strike last trading price was 33.5, which was -7.05 lower than the previous day. The implied volatity was 60.34, the open interest changed by -75 which decreased total open position to 509

On 25 Nov NATGASMINI was trading at 398.00. The strike last trading price was 41.1, which was 9.4 higher than the previous day. The implied volatity was 63.75, the open interest changed by -149 which decreased total open position to 639

On 24 Nov NATGASMINI was trading at 403.40. The strike last trading price was 31.85, which was 3.4 higher than the previous day. The implied volatity was 64.25, the open interest changed by 100 which increased total open position to 849

On 21 Nov NATGASMINI was trading at 414.10. The strike last trading price was 28.35, which was -4.7 lower than the previous day. The implied volatity was 64.63, the open interest changed by 410 which increased total open position to 872

On 20 Nov NATGASMINI was trading at 402.80. The strike last trading price was 32.1, which was -0.65 lower than the previous day. The implied volatity was 63.11, the open interest changed by 311 which increased total open position to 490

On 19 Nov NATGASMINI was trading at 404.30. The strike last trading price was 32, which was -9 lower than the previous day. The implied volatity was 64.84, the open interest changed by 99 which increased total open position to 181

On 18 Nov NATGASMINI was trading at 382.40. The strike last trading price was 40.75, which was 5.9 higher than the previous day. The implied volatity was 62.66, the open interest changed by 26 which increased total open position to 85

On 17 Nov NATGASMINI was trading at 392.40. The strike last trading price was 35.9, which was 0.8 higher than the previous day. The implied volatity was 62.03, the open interest changed by 24 which increased total open position to 58

On 14 Nov NATGASMINI was trading at 400.10. The strike last trading price was 33, which was -0.45 lower than the previous day. The implied volatity was 59.56, the open interest changed by 32 which increased total open position to 32

On 13 Nov NATGASMINI was trading at 414.00. The strike last trading price was 36.75, which was -3 lower than the previous day. The implied volatity was 75.62, the open interest changed by 7 which increased total open position to 0

On 12 Nov NATGASMINI was trading at 396.80. The strike last trading price was 37, which was 3.95 higher than the previous day. The implied volatity was 62.91, the open interest changed by 7 which increased total open position to 11

On 11 Nov NATGASMINI was trading at 399.40. The strike last trading price was 33, which was -3.95 lower than the previous day. The implied volatity was 55.83, the open interest changed by 1 which increased total open position to 4

On 10 Nov NATGASMINI was trading at 381.30. The strike last trading price was 38.95, which was 1.95 higher than the previous day. The implied volatity was 51.99, the open interest changed by 2 which increased total open position to 3

On 7 Nov NATGASMINI was trading at 386.70. The strike last trading price was 37, which was 5.85 higher than the previous day. The implied volatity was 50.23, the open interest changed by 1 which increased total open position to 1

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

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