NATGASMINI

Natural Gas Mini

414.2 -8.10 (-1.92%)

L: 413.7 H: 415.1

Back to Option Chain

Historical option data for NATGASMINI
10 Dec 2025 09:03 AM 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 430 CE
Delta: 0.41 Vega: 0.31 Theta: -0.72 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
10 Dec	414.30	13.9 ₹ 3,475	-3.15 -787.50	63.49	194 48,500	-132 -33,000	2,382 5,95,500
9 Dec	420.00	15.75 ₹ 3,937.5	-1.3 -325.00	60.86	27,245 68,11,250	2,001 5,00,250	2,514 6,28,500
8 Dec	446.00	31.3 ₹ 7,825	-1.5 -375.00	62.80	1,959 4,89,750	-3 -750	513 1,28,250
5 Dec	486.00	62.55 ₹ 15,637.5	-2.55 -637.50	62.01	992 2,48,000	-237 -59,250	516 1,29,000
4 Dec	451.00	34.65 ₹ 8,662.5	1.25 312.50	56.12	2,038 5,09,500	-234 -58,500	753 1,88,250
3 Dec	449.70	35.95 ₹ 8,987.5	5.55 1387.50	60.42	3,380 8,45,000	-102 -25,500	987 2,46,750
2 Dec	437.50	29.6 ₹ 7,400	1.25 312.50	61.86	7,620 19,05,000	-128 -32,000	1,089 2,72,250
1 Dec	436.80	29.75 ₹ 7,437.5	3.65 912.50	61.35	31,821 79,55,250	229 57,250	1,217 3,04,250
28 Nov	426.30	25.5 ₹ 6,375	5.25 1312.50	60.30	9,348 23,37,000	129 32,250	988 2,47,000
27 Nov	413.20	20.3 ₹ 5,075	1.05 262.50	61.95	2,495 6,23,750	7 1,750	859 2,14,750
26 Nov	408.30	18.75 ₹ 4,687.5	1.55 387.50	62.11	3,299 8,24,750	12 3,000	850 2,12,500
25 Nov	398.00	16.6 ₹ 4,150	-8.6 -2150.00	65.23	3,095 7,73,750	111 27,750	800 2,00,000
24 Nov	403.40	25.35 ₹ 6,337.5	-7 -1750.00	65.80	4,031 10,07,750	-36 -9,000	729 1,82,250
21 Nov	414.10	32.65 ₹ 8,162.5	5.7 1425.00	65.60	6,283 15,70,750	338 84,500	809 2,02,250
20 Nov	402.80	28.5 ₹ 7,125	-1.55 -387.50	65.59	1,526 3,81,500	216 54,000	454 1,13,500
19 Nov	404.30	30.75 ₹ 7,687.5	9 2250.00	65.90	363 90,750	134 33,500	239 59,750
18 Nov	382.40	21.4 ₹ 5,350	-6.7 -1675.00	63.77	155 38,750	80 20,000	99 24,750
17 Nov	392.40	29.4 ₹ 7,350	-2.05 -512.50	70.15	20 5,000	7 1,750	19 4,750
14 Nov	400.10	28.5 ₹ 7,125	-7.65 -1912.50	60.81	9 2,250	8 2,000	11 2,750
13 Nov	414.00	33.85 ₹ 8,462.5	0.35 87.50	57.70	2 500	1 250	3 750

12 Nov	396.80	35 ₹ 8,750	19.65 4912.50	73.12	5 1,250	2 500	2 500
11 Nov	399.40	34.75 ₹ 8,687.5	11.35 2837.50	-	8 2,000	4 1,000	0 0
10 Nov	381.30	34.75 ₹ 8,687.5	11.35 2837.50	-	8 2,000	4 1,000	0 0
7 Nov	386.70	34.75 ₹ 8,687.5	11.35 2837.50	-	8 2,000	4 1,000	0 0
6 Nov	378.40	34.75 ₹ 8,687.5	11.35 2837.50	-	8 2,000	4 1,000	0 0
5 Nov	377.00	34.75 ₹ 8,687.5	21.5 5375.00	81.07	8 2,000	4 1,000	4 1,000
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 430 expiring on 23DEC2025

Delta for 430 CE is 0.41

Historical price for 430 CE is as follows

On 10 Dec NATGASMINI was trading at 414.30. The strike last trading price was 13.9, which was -3.15 lower than the previous day. The implied volatity was 63.49, the open interest changed by -132 which decreased total open position to 2382

On 9 Dec NATGASMINI was trading at 420.00. The strike last trading price was 15.75, which was -1.3 lower than the previous day. The implied volatity was 60.86, the open interest changed by 2001 which increased total open position to 2514

On 8 Dec NATGASMINI was trading at 446.00. The strike last trading price was 31.3, which was -1.5 lower than the previous day. The implied volatity was 62.80, the open interest changed by -3 which decreased total open position to 513

On 5 Dec NATGASMINI was trading at 486.00. The strike last trading price was 62.55, which was -2.55 lower than the previous day. The implied volatity was 62.01, the open interest changed by -237 which decreased total open position to 516

On 4 Dec NATGASMINI was trading at 451.00. The strike last trading price was 34.65, which was 1.25 higher than the previous day. The implied volatity was 56.12, the open interest changed by -234 which decreased total open position to 753

On 3 Dec NATGASMINI was trading at 449.70. The strike last trading price was 35.95, which was 5.55 higher than the previous day. The implied volatity was 60.42, the open interest changed by -102 which decreased total open position to 987

On 2 Dec NATGASMINI was trading at 437.50. The strike last trading price was 29.6, which was 1.25 higher than the previous day. The implied volatity was 61.86, the open interest changed by -128 which decreased total open position to 1089

On 1 Dec NATGASMINI was trading at 436.80. The strike last trading price was 29.75, which was 3.65 higher than the previous day. The implied volatity was 61.35, the open interest changed by 229 which increased total open position to 1217

On 28 Nov NATGASMINI was trading at 426.30. The strike last trading price was 25.5, which was 5.25 higher than the previous day. The implied volatity was 60.30, the open interest changed by 129 which increased total open position to 988

On 27 Nov NATGASMINI was trading at 413.20. The strike last trading price was 20.3, which was 1.05 higher than the previous day. The implied volatity was 61.95, the open interest changed by 7 which increased total open position to 859

On 26 Nov NATGASMINI was trading at 408.30. The strike last trading price was 18.75, which was 1.55 higher than the previous day. The implied volatity was 62.11, the open interest changed by 12 which increased total open position to 850

On 25 Nov NATGASMINI was trading at 398.00. The strike last trading price was 16.6, which was -8.6 lower than the previous day. The implied volatity was 65.23, the open interest changed by 111 which increased total open position to 800

On 24 Nov NATGASMINI was trading at 403.40. The strike last trading price was 25.35, which was -7 lower than the previous day. The implied volatity was 65.80, the open interest changed by -36 which decreased total open position to 729

On 21 Nov NATGASMINI was trading at 414.10. The strike last trading price was 32.65, which was 5.7 higher than the previous day. The implied volatity was 65.60, the open interest changed by 338 which increased total open position to 809

On 20 Nov NATGASMINI was trading at 402.80. The strike last trading price was 28.5, which was -1.55 lower than the previous day. The implied volatity was 65.59, the open interest changed by 216 which increased total open position to 454

On 19 Nov NATGASMINI was trading at 404.30. The strike last trading price was 30.75, which was 9 higher than the previous day. The implied volatity was 65.90, the open interest changed by 134 which increased total open position to 239

On 18 Nov NATGASMINI was trading at 382.40. The strike last trading price was 21.4, which was -6.7 lower than the previous day. The implied volatity was 63.77, the open interest changed by 80 which increased total open position to 99

On 17 Nov NATGASMINI was trading at 392.40. The strike last trading price was 29.4, which was -2.05 lower than the previous day. The implied volatity was 70.15, the open interest changed by 7 which increased total open position to 19

On 14 Nov NATGASMINI was trading at 400.10. The strike last trading price was 28.5, which was -7.65 lower than the previous day. The implied volatity was 60.81, the open interest changed by 8 which increased total open position to 11

On 13 Nov NATGASMINI was trading at 414.00. The strike last trading price was 33.85, which was 0.35 higher than the previous day. The implied volatity was 57.70, the open interest changed by 1 which increased total open position to 3

On 12 Nov NATGASMINI was trading at 396.80. The strike last trading price was 35, which was 19.65 higher than the previous day. The implied volatity was 73.12, the open interest changed by 2 which increased total open position to 2

On 11 Nov NATGASMINI was trading at 399.40. The strike last trading price was 34.75, which was 11.35 higher 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 34.75, which was 11.35 higher 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 34.75, which was 11.35 higher 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 34.75, which was 11.35 higher 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 34.75, which was 21.5 higher than the previous day. The implied volatity was 81.07, the open interest changed by 4 which increased total open position to 4

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 430 PE
Delta: -0.59 Vega: 0.31 Theta: -0.72 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
10 Dec	414.30	29.6 ₹ 7,400	4.6 1150.00	63.49	155 38,750	-117 -29,250	1,290 3,22,500
9 Dec	420.00	25.85 ₹ 6,462.5	0.85 212.50	61.16	39,188 97,97,000	179 44,750	1,407 3,51,750
8 Dec	446.00	14.7 ₹ 3,675	1 250.00	61.04	13,286 33,21,500	-510 -1,27,500	1,228 3,07,000
5 Dec	486.00	5.95 ₹ 1,487.5	-0.15 -37.50	59.80	7,978 19,94,500	405 1,01,250	1,738 4,34,500
4 Dec	451.00	14.5 ₹ 3,625	-1.4 -350.00	58.37	6,802 17,00,500	-557 -1,39,250	1,333 3,33,250
3 Dec	449.70	16.4 ₹ 4,100	-5 -1250.00	60.55	8,289 20,72,250	192 48,000	1,890 4,72,500
2 Dec	437.50	21.95 ₹ 5,487.5	-3.05 -762.50	61.01	12,806 32,01,500	209 52,250	1,698 4,24,500
1 Dec	436.80	23.1 ₹ 5,775	-7.1 -1775.00	61.94	22,878 57,19,500	1,017 2,54,250	1,489 3,72,250
28 Nov	426.30	29.6 ₹ 7,400	-7.25 -1812.50	62.10	3,329 8,32,250	305 76,250	472 1,18,000
27 Nov	413.20	36.7 ₹ 9,175	-4.1 -1025.00	61.04	342 85,500	-10 -2,500	167 41,750
26 Nov	408.30	40.75 ₹ 10,187.5	-6.95 -1737.50	62.57	542 1,35,500	-17 -4,250	177 44,250
25 Nov	398.00	49.1 ₹ 12,275	11.3 2825.00	66.43	483 1,20,750	17 4,250	192 48,000
24 Nov	403.40	37.7 ₹ 9,425	3.7 925.00	64.42	1,244 3,11,000	-5 -1,250	192 48,000
21 Nov	414.10	33.95 ₹ 8,487.5	-4.9 -1225.00	65.41	1,557 3,89,250	159 39,750	247 61,750
20 Nov	402.80	38 ₹ 9,500	0.1 25.00	63.61	177 44,250	47 11,750	88 22,000
19 Nov	404.30	37.35 ₹ 9,337.5	4.05 1012.50	64.54	52 13,000	41 10,250	41 10,250
18 Nov	382.40	42 ₹ 10,500	15.5 3875.00	-	3 750	5 1,250	0 0
17 Nov	392.40	42 ₹ 10,500	15.5 3875.00	-	3 750	5 1,250	0 0
14 Nov	400.10	42 ₹ 10,500	15.5 3875.00	-	3 750	5 1,250	0 0
13 Nov	414.00	33.2 ₹ 8,300	6.7 1675.00	59.90	2 500	4 1,000	4 1,000
12 Nov	396.80	58 ₹ 14,500	0 0.00	-	3 750	0 0	0 0
11 Nov	399.40	58 ₹ 14,500	0 0.00	-	3 750	0 0	0 0
10 Nov	381.30	58 ₹ 14,500	0 0.00	-	3 750	0 0	0 0
7 Nov	386.70	58 ₹ 14,500	0 0.00	-	3 750	0 0	0 0
6 Nov	378.40	58 ₹ 14,500	5 1250.00	69.60	3 750	0 0	0 0
5 Nov	377.00	47 ₹ 11,750	38 9500.00	48.49	12 3,000	0 0	3 750
4 Nov	387.10	9 ₹ 2,250	-31.6 -7900.00	-	3 750	3 750	3 750
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 430 expiring on 23DEC2025

Delta for 430 PE is -0.59

Historical price for 430 PE is as follows

On 10 Dec NATGASMINI was trading at 414.30. The strike last trading price was 29.6, which was 4.6 higher than the previous day. The implied volatity was 63.49, the open interest changed by -117 which decreased total open position to 1290

On 9 Dec NATGASMINI was trading at 420.00. The strike last trading price was 25.85, which was 0.85 higher than the previous day. The implied volatity was 61.16, the open interest changed by 179 which increased total open position to 1407

On 8 Dec NATGASMINI was trading at 446.00. The strike last trading price was 14.7, which was 1 higher than the previous day. The implied volatity was 61.04, the open interest changed by -510 which decreased total open position to 1228

On 5 Dec NATGASMINI was trading at 486.00. The strike last trading price was 5.95, which was -0.15 lower than the previous day. The implied volatity was 59.80, the open interest changed by 405 which increased total open position to 1738

On 4 Dec NATGASMINI was trading at 451.00. The strike last trading price was 14.5, which was -1.4 lower than the previous day. The implied volatity was 58.37, the open interest changed by -557 which decreased total open position to 1333

On 3 Dec NATGASMINI was trading at 449.70. The strike last trading price was 16.4, which was -5 lower than the previous day. The implied volatity was 60.55, the open interest changed by 192 which increased total open position to 1890

On 2 Dec NATGASMINI was trading at 437.50. The strike last trading price was 21.95, which was -3.05 lower than the previous day. The implied volatity was 61.01, the open interest changed by 209 which increased total open position to 1698

On 1 Dec NATGASMINI was trading at 436.80. The strike last trading price was 23.1, which was -7.1 lower than the previous day. The implied volatity was 61.94, the open interest changed by 1017 which increased total open position to 1489

On 28 Nov NATGASMINI was trading at 426.30. The strike last trading price was 29.6, which was -7.25 lower than the previous day. The implied volatity was 62.10, the open interest changed by 305 which increased total open position to 472

On 27 Nov NATGASMINI was trading at 413.20. The strike last trading price was 36.7, which was -4.1 lower than the previous day. The implied volatity was 61.04, the open interest changed by -10 which decreased total open position to 167

On 26 Nov NATGASMINI was trading at 408.30. The strike last trading price was 40.75, which was -6.95 lower than the previous day. The implied volatity was 62.57, the open interest changed by -17 which decreased total open position to 177

On 25 Nov NATGASMINI was trading at 398.00. The strike last trading price was 49.1, which was 11.3 higher than the previous day. The implied volatity was 66.43, the open interest changed by 17 which increased total open position to 192

On 24 Nov NATGASMINI was trading at 403.40. The strike last trading price was 37.7, which was 3.7 higher than the previous day. The implied volatity was 64.42, the open interest changed by -5 which decreased total open position to 192

On 21 Nov NATGASMINI was trading at 414.10. The strike last trading price was 33.95, which was -4.9 lower than the previous day. The implied volatity was 65.41, the open interest changed by 159 which increased total open position to 247

On 20 Nov NATGASMINI was trading at 402.80. The strike last trading price was 38, which was 0.1 higher than the previous day. The implied volatity was 63.61, the open interest changed by 47 which increased total open position to 88

On 19 Nov NATGASMINI was trading at 404.30. The strike last trading price was 37.35, which was 4.05 higher than the previous day. The implied volatity was 64.54, the open interest changed by 41 which increased total open position to 41

On 18 Nov NATGASMINI was trading at 382.40. The strike last trading price was 42, which was 15.5 higher 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 42, which was 15.5 higher 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 42, which was 15.5 higher 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 33.2, which was 6.7 higher than the previous day. The implied volatity was 59.90, the open interest changed by 4 which increased total open position to 4

On 12 Nov NATGASMINI was trading at 396.80. The strike last trading price was 58, 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 58, 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 58, 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 58, 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 58, which was 5 higher than the previous day. The implied volatity was 69.60, 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 47, which was 38 higher than the previous day. The implied volatity was 48.49, the open interest changed by 0 which decreased total open position to 3

On 4 Nov NATGASMINI was trading at 387.10. The strike last trading price was 9, which was -31.6 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 3

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