NATGASMINI

Natural Gas Mini

361.1 +5.20 (1.46%)

L: 354.8 H: 361.8

Back to Option Chain

Historical option data for NATGASMINI
17 Dec 2025 04:09 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 435 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	361.30	1.25 ₹ 312.5	0.1 25.00	-	485 1,21,250	8 2,000	1,698 4,24,500
16 Dec	355.00	1 ₹ 250	-0.15 -37.50	-	1,541 3,85,250	115 28,750	1,690 4,22,500
15 Dec	370.70	2.9 ₹ 725	-0.2 -50.00	-	1,730 4,32,500	-152 -38,000	1,575 3,93,750
12 Dec	376.50	4.35 ₹ 1,087.5	0 0.00	79.30	3,294 8,23,500	36 9,000	1,727 4,31,750
11 Dec	381.40	5.25 ₹ 1,312.5	0.1 25.00	76.12	7,616 19,04,000	279 69,750	1,691 4,22,750
10 Dec	417.40	12.3 ₹ 3,075	-1.95 -487.50	61.43	8,888 22,22,000	-390 -97,500	1,412 3,53,000
9 Dec	420.00	13.95 ₹ 3,487.5	-1.45 -362.50	61.18	20,492 51,23,000	1,659 4,14,750	1,802 4,50,500
8 Dec	446.00	28.95 ₹ 7,237.5	-1.1 -275.00	64.22	1,681 4,20,250	30 7,500	143 35,750
5 Dec	486.00	60.65 ₹ 15,162.5	0.15 37.50	68.55	958 2,39,500	-69 -17,250	113 28,250
4 Dec	451.00	32 ₹ 8,000	1.65 412.50	57.06	1,983 4,95,750	-109 -27,250	182 45,500
3 Dec	449.70	33.15 ₹ 8,287.5	5.1 1275.00	60.67	3,368 8,42,000	-292 -73,000	291 72,750
2 Dec	437.50	26.95 ₹ 6,737.5	0.6 150.00	61.49	10,050 25,12,500	-340 -85,000	583 1,45,750
1 Dec	436.80	26.7 ₹ 6,675	2.45 612.50	60.02	21,727 54,31,750	694 1,73,500	923 2,30,750
28 Nov	426.30	22.1 ₹ 5,525	3.6 900.00	57.57	2,758 6,89,500	49 12,250	229 57,250
27 Nov	413.20	18.55 ₹ 4,637.5	0.7 175.00	62.07	606 1,51,500	-9 -2,250	180 45,000
26 Nov	408.30	18.9 ₹ 4,725	2.95 737.50	66.37	1,204 3,01,000	71 17,750	189 47,250
25 Nov	398.00	15.35 ₹ 3,837.5	-8.1 -2025.00	65.57	1,157 2,89,250	49 12,250	131 32,750
24 Nov	403.40	23.7 ₹ 5,925	-6.65 -1662.50	66.41	879 2,19,750	-17 -4,250	88 22,000
21 Nov	414.10	30.4 ₹ 7,600	3 750.00	65.63	1,224 3,06,000	146 36,500	152 38,000
20 Nov	402.80	27.95 ₹ 6,987.5	0.75 187.50	68.28	66 16,500	4 1,000	6 1,500
19 Nov	404.30	30 ₹ 7,500	22.4 5600.00	68.37	6 1,500	2 500	2 500
18 Nov	382.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Nov	392.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Nov	400.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

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
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 435 expiring on 23DEC2025

Delta for 435 CE is -

Historical price for 435 CE is as follows

On 17 Dec NATGASMINI was trading at 361.30. The strike last trading price was 1.25, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 1698

On 16 Dec NATGASMINI was trading at 355.00. The strike last trading price was 1, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 115 which increased total open position to 1690

On 15 Dec NATGASMINI was trading at 370.70. The strike last trading price was 2.9, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by -152 which decreased total open position to 1575

On 12 Dec NATGASMINI was trading at 376.50. The strike last trading price was 4.35, which was 0 lower than the previous day. The implied volatity was 79.30, the open interest changed by 36 which increased total open position to 1727

On 11 Dec NATGASMINI was trading at 381.40. The strike last trading price was 5.25, which was 0.1 higher than the previous day. The implied volatity was 76.12, the open interest changed by 279 which increased total open position to 1691

On 10 Dec NATGASMINI was trading at 417.40. The strike last trading price was 12.3, which was -1.95 lower than the previous day. The implied volatity was 61.43, the open interest changed by -390 which decreased total open position to 1412

On 9 Dec NATGASMINI was trading at 420.00. The strike last trading price was 13.95, which was -1.45 lower than the previous day. The implied volatity was 61.18, the open interest changed by 1659 which increased total open position to 1802

On 8 Dec NATGASMINI was trading at 446.00. The strike last trading price was 28.95, which was -1.1 lower than the previous day. The implied volatity was 64.22, the open interest changed by 30 which increased total open position to 143

On 5 Dec NATGASMINI was trading at 486.00. The strike last trading price was 60.65, which was 0.15 higher than the previous day. The implied volatity was 68.55, the open interest changed by -69 which decreased total open position to 113

On 4 Dec NATGASMINI was trading at 451.00. The strike last trading price was 32, which was 1.65 higher than the previous day. The implied volatity was 57.06, the open interest changed by -109 which decreased total open position to 182

On 3 Dec NATGASMINI was trading at 449.70. The strike last trading price was 33.15, which was 5.1 higher than the previous day. The implied volatity was 60.67, the open interest changed by -292 which decreased total open position to 291

On 2 Dec NATGASMINI was trading at 437.50. The strike last trading price was 26.95, which was 0.6 higher than the previous day. The implied volatity was 61.49, the open interest changed by -340 which decreased total open position to 583

On 1 Dec NATGASMINI was trading at 436.80. The strike last trading price was 26.7, which was 2.45 higher than the previous day. The implied volatity was 60.02, the open interest changed by 694 which increased total open position to 923

On 28 Nov NATGASMINI was trading at 426.30. The strike last trading price was 22.1, which was 3.6 higher than the previous day. The implied volatity was 57.57, the open interest changed by 49 which increased total open position to 229

On 27 Nov NATGASMINI was trading at 413.20. The strike last trading price was 18.55, which was 0.7 higher than the previous day. The implied volatity was 62.07, the open interest changed by -9 which decreased total open position to 180

On 26 Nov NATGASMINI was trading at 408.30. The strike last trading price was 18.9, which was 2.95 higher than the previous day. The implied volatity was 66.37, the open interest changed by 71 which increased total open position to 189

On 25 Nov NATGASMINI was trading at 398.00. The strike last trading price was 15.35, which was -8.1 lower than the previous day. The implied volatity was 65.57, the open interest changed by 49 which increased total open position to 131

On 24 Nov NATGASMINI was trading at 403.40. The strike last trading price was 23.7, which was -6.65 lower than the previous day. The implied volatity was 66.41, the open interest changed by -17 which decreased total open position to 88

On 21 Nov NATGASMINI was trading at 414.10. The strike last trading price was 30.4, which was 3 higher than the previous day. The implied volatity was 65.63, the open interest changed by 146 which increased total open position to 152

On 20 Nov NATGASMINI was trading at 402.80. The strike last trading price was 27.95, which was 0.75 higher than the previous day. The implied volatity was 68.28, the open interest changed by 4 which increased total open position to 6

On 19 Nov NATGASMINI was trading at 404.30. The strike last trading price was 30, which was 22.4 higher than the previous day. The implied volatity was 68.37, the open interest changed by 2 which increased total open position to 2

On 18 Nov NATGASMINI was trading at 382.40. 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 17 Nov NATGASMINI was trading at 392.40. 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 14 Nov NATGASMINI was trading at 400.10. 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 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

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 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 435 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	361.30	77.4 ₹ 19,350	-1.3 -325.00	-	15 3,750	-6 -1,500	375 93,750
16 Dec	355.00	80.7 ₹ 20,175	2 500.00	-	141 35,250	-56 -14,000	381 95,250
15 Dec	370.70	67 ₹ 16,750	-3.55 -887.50	-	88 22,000	-12 -3,000	437 1,09,250
12 Dec	376.50	66.25 ₹ 16,562.5	1.4 350.00	97.90	361 90,250	-60 -15,000	449 1,12,250
11 Dec	381.40	58.2 ₹ 14,550	0.15 37.50	72.63	496 1,24,000	-17 -4,250	509 1,27,250
10 Dec	417.40	29.8 ₹ 7,450	1.5 375.00	61.10	1,552 3,88,000	-171 -42,750	526 1,31,500
9 Dec	420.00	29.35 ₹ 7,337.5	1.3 325.00	62.42	21,894 54,73,500	239 59,750	697 1,74,250
8 Dec	446.00	16.95 ₹ 4,237.5	1.05 262.50	61.37	10,968 27,42,000	-428 -1,07,000	458 1,14,500
5 Dec	486.00	6.4 ₹ 1,600	-0.65 -162.50	57.70	5,153 12,88,250	298 74,500	886 2,21,500
4 Dec	451.00	16.35 ₹ 4,087.5	-2.1 -525.00	57.95	6,678 16,69,500	-584 -1,46,000	588 1,47,000
3 Dec	449.70	18.4 ₹ 4,600	-5.65 -1412.50	60.20	9,076 22,69,000	-181 -45,250	1,172 2,93,000
2 Dec	437.50	24.5 ₹ 6,125	-3.25 -812.50	61.14	14,557 36,39,250	727 1,81,750	1,353 3,38,250
1 Dec	436.80	25.7 ₹ 6,425	-7.25 -1812.50	62.12	10,685 26,71,250	579 1,44,750	626 1,56,500
28 Nov	426.30	32.45 ₹ 8,112.5	2 500.00	62.38	195 48,750	47 11,750	47 11,750
27 Nov	413.20	51 ₹ 12,750	0 0.00	-	1 250	0 0	0 0
26 Nov	408.30	51 ₹ 12,750	-3.6 -900.00	78.85	1 250	0 0	1 250
25 Nov	398.00	57 ₹ 14,250	28.85 7212.50	76.93	2 500	1 250	1 250
24 Nov	403.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Nov	414.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Nov	402.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
19 Nov	404.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
18 Nov	382.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Nov	392.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Nov	400.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
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
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 435 expiring on 23DEC2025

Delta for 435 PE is -

Historical price for 435 PE is as follows

On 17 Dec NATGASMINI was trading at 361.30. The strike last trading price was 77.4, which was -1.3 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 375

On 16 Dec NATGASMINI was trading at 355.00. The strike last trading price was 80.7, which was 2 higher than the previous day. The implied volatity was -, the open interest changed by -56 which decreased total open position to 381

On 15 Dec NATGASMINI was trading at 370.70. The strike last trading price was 67, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 437

On 12 Dec NATGASMINI was trading at 376.50. The strike last trading price was 66.25, which was 1.4 higher than the previous day. The implied volatity was 97.90, the open interest changed by -60 which decreased total open position to 449

On 11 Dec NATGASMINI was trading at 381.40. The strike last trading price was 58.2, which was 0.15 higher than the previous day. The implied volatity was 72.63, the open interest changed by -17 which decreased total open position to 509

On 10 Dec NATGASMINI was trading at 417.40. The strike last trading price was 29.8, which was 1.5 higher than the previous day. The implied volatity was 61.10, the open interest changed by -171 which decreased total open position to 526

On 9 Dec NATGASMINI was trading at 420.00. The strike last trading price was 29.35, which was 1.3 higher than the previous day. The implied volatity was 62.42, the open interest changed by 239 which increased total open position to 697

On 8 Dec NATGASMINI was trading at 446.00. The strike last trading price was 16.95, which was 1.05 higher than the previous day. The implied volatity was 61.37, the open interest changed by -428 which decreased total open position to 458

On 5 Dec NATGASMINI was trading at 486.00. The strike last trading price was 6.4, which was -0.65 lower than the previous day. The implied volatity was 57.70, the open interest changed by 298 which increased total open position to 886

On 4 Dec NATGASMINI was trading at 451.00. The strike last trading price was 16.35, which was -2.1 lower than the previous day. The implied volatity was 57.95, the open interest changed by -584 which decreased total open position to 588

On 3 Dec NATGASMINI was trading at 449.70. The strike last trading price was 18.4, which was -5.65 lower than the previous day. The implied volatity was 60.20, the open interest changed by -181 which decreased total open position to 1172

On 2 Dec NATGASMINI was trading at 437.50. The strike last trading price was 24.5, which was -3.25 lower than the previous day. The implied volatity was 61.14, the open interest changed by 727 which increased total open position to 1353

On 1 Dec NATGASMINI was trading at 436.80. The strike last trading price was 25.7, which was -7.25 lower than the previous day. The implied volatity was 62.12, the open interest changed by 579 which increased total open position to 626

On 28 Nov NATGASMINI was trading at 426.30. The strike last trading price was 32.45, which was 2 higher than the previous day. The implied volatity was 62.38, the open interest changed by 47 which increased total open position to 47

On 27 Nov NATGASMINI was trading at 413.20. The strike last trading price was 51, 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 26 Nov NATGASMINI was trading at 408.30. The strike last trading price was 51, which was -3.6 lower than the previous day. The implied volatity was 78.85, the open interest changed by 0 which decreased total open position to 1

On 25 Nov NATGASMINI was trading at 398.00. The strike last trading price was 57, which was 28.85 higher than the previous day. The implied volatity was 76.93, the open interest changed by 1 which increased total open position to 1

On 24 Nov NATGASMINI was trading at 403.40. 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 21 Nov NATGASMINI was trading at 414.10. 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 20 Nov NATGASMINI was trading at 402.80. 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 19 Nov NATGASMINI was trading at 404.30. 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