NATGASMINI

Natural Gas Mini

455.6 +8.00 (1.79%)

L: 451.7 H: 460.3

Back to Option Chain

Historical option data for NATGASMINI
05 Dec 2025 04:28 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 445 CE
Delta: 0.59 Vega: 0.40 Theta: -0.62 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	455.60	29 ₹ 7,250	3.9 975.00	58.08	1,920 4,80,000	-275 -68,750	477 1,19,250
4 Dec	451.00	26.3 ₹ 6,575	1.2 300.00	56.54	14,242 35,60,500	-121 -30,250	752 1,88,000
3 Dec	449.70	27.75 ₹ 6,937.5	4.15 1037.50	60.47	16,241 40,60,250	-423 -1,05,750	871 2,17,750
2 Dec	437.50	23 ₹ 5,750	0.95 237.50	62.90	21,593 53,98,250	1,060 2,65,000	1,294 3,23,500
1 Dec	436.80	22.5 ₹ 5,625	1.7 425.00	60.76	6,466 16,16,500	156 39,000	234 58,500
28 Nov	426.30	19.7 ₹ 4,925	4.15 1037.50	61.59	1,000 2,50,000	-5 -1,250	78 19,500
27 Nov	413.20	15.4 ₹ 3,850	0.35 87.50	62.25	458 1,14,500	-7 -1,750	83 20,750
26 Nov	408.30	14.75 ₹ 3,687.5	1.1 275.00	63.75	1,163 2,90,750	37 9,250	95 23,750
25 Nov	398.00	13 ₹ 3,250	-7.2 -1800.00	66.42	344 86,000	19 4,750	51 12,750
24 Nov	403.40	20.4 ₹ 5,100	-6.3 -1575.00	66.89	501 1,25,250	-22 -5,500	44 11,000
21 Nov	414.10	26.6 ₹ 6,650	3.25 812.50	66.09	755 1,88,750	57 14,250	69 17,250

20 Nov	402.80	22.95 ₹ 5,737.5	12.5 3125.00	65.83	25 6,250	14 3,500	14 3,500
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 445 expiring on 23DEC2025

Delta for 445 CE is 0.59

Historical price for 445 CE is as follows

On 5 Dec NATGASMINI was trading at 455.60. The strike last trading price was 29, which was 3.9 higher than the previous day. The implied volatity was 58.08, the open interest changed by -275 which decreased total open position to 477

On 4 Dec NATGASMINI was trading at 451.00. The strike last trading price was 26.3, which was 1.2 higher than the previous day. The implied volatity was 56.54, the open interest changed by -121 which decreased total open position to 752

On 3 Dec NATGASMINI was trading at 449.70. The strike last trading price was 27.75, which was 4.15 higher than the previous day. The implied volatity was 60.47, the open interest changed by -423 which decreased total open position to 871

On 2 Dec NATGASMINI was trading at 437.50. The strike last trading price was 23, which was 0.95 higher than the previous day. The implied volatity was 62.90, the open interest changed by 1060 which increased total open position to 1294

On 1 Dec NATGASMINI was trading at 436.80. The strike last trading price was 22.5, which was 1.7 higher than the previous day. The implied volatity was 60.76, the open interest changed by 156 which increased total open position to 234

On 28 Nov NATGASMINI was trading at 426.30. The strike last trading price was 19.7, which was 4.15 higher than the previous day. The implied volatity was 61.59, the open interest changed by -5 which decreased total open position to 78

On 27 Nov NATGASMINI was trading at 413.20. The strike last trading price was 15.4, which was 0.35 higher than the previous day. The implied volatity was 62.25, the open interest changed by -7 which decreased total open position to 83

On 26 Nov NATGASMINI was trading at 408.30. The strike last trading price was 14.75, which was 1.1 higher than the previous day. The implied volatity was 63.75, the open interest changed by 37 which increased total open position to 95

On 25 Nov NATGASMINI was trading at 398.00. The strike last trading price was 13, which was -7.2 lower than the previous day. The implied volatity was 66.42, the open interest changed by 19 which increased total open position to 51

On 24 Nov NATGASMINI was trading at 403.40. The strike last trading price was 20.4, which was -6.3 lower than the previous day. The implied volatity was 66.89, the open interest changed by -22 which decreased total open position to 44

On 21 Nov NATGASMINI was trading at 414.10. The strike last trading price was 26.6, which was 3.25 higher than the previous day. The implied volatity was 66.09, the open interest changed by 57 which increased total open position to 69

On 20 Nov NATGASMINI was trading at 402.80. The strike last trading price was 22.95, which was 12.5 higher than the previous day. The implied volatity was 65.83, the open interest changed by 14 which increased total open position to 14

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

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 445 PE
Delta: -0.40 Vega: 0.40 Theta: -0.62 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	455.60	18.55 ₹ 4,637.5	-4.6 -1150.00	57.70	1,741 4,35,250	-37 -9,250	1,018 2,54,500
4 Dec	451.00	21 ₹ 5,250	-2.15 -537.50	58.26	17,045 42,61,250	-1,400 -3,50,000	1,055 2,63,750
3 Dec	449.70	23.2 ₹ 5,800	-6.35 -1587.50	60.59	17,690 44,22,500	1,801 4,50,250	2,455 6,13,750
2 Dec	437.50	30.4 ₹ 7,600	-3.6 -900.00	62.19	12,202 30,50,500	641 1,60,250	654 1,63,500
1 Dec	436.80	31.8 ₹ 7,950	-7.3 -1825.00	63.55	885 2,21,250	-4 -1,000	13 3,250
28 Nov	426.30	39.6 ₹ 9,900	1.75 437.50	63.96	58 14,500	17 4,250	17 4,250
27 Nov	413.20	57.3 ₹ 14,325	-0.85 -212.50	-	3 750	1 250	0 0
26 Nov	408.30	57.3 ₹ 14,325	-0.85 -212.50	-	3 750	1 250	0 0
25 Nov	398.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
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 445 expiring on 23DEC2025

Delta for 445 PE is -0.40

Historical price for 445 PE is as follows

On 5 Dec NATGASMINI was trading at 455.60. The strike last trading price was 18.55, which was -4.6 lower than the previous day. The implied volatity was 57.70, the open interest changed by -37 which decreased total open position to 1018

On 4 Dec NATGASMINI was trading at 451.00. The strike last trading price was 21, which was -2.15 lower than the previous day. The implied volatity was 58.26, the open interest changed by -1400 which decreased total open position to 1055

On 3 Dec NATGASMINI was trading at 449.70. The strike last trading price was 23.2, which was -6.35 lower than the previous day. The implied volatity was 60.59, the open interest changed by 1801 which increased total open position to 2455

On 2 Dec NATGASMINI was trading at 437.50. The strike last trading price was 30.4, which was -3.6 lower than the previous day. The implied volatity was 62.19, the open interest changed by 641 which increased total open position to 654

On 1 Dec NATGASMINI was trading at 436.80. The strike last trading price was 31.8, which was -7.3 lower than the previous day. The implied volatity was 63.55, the open interest changed by -4 which decreased total open position to 13

On 28 Nov NATGASMINI was trading at 426.30. The strike last trading price was 39.6, which was 1.75 higher than the previous day. The implied volatity was 63.96, the open interest changed by 17 which increased total open position to 17

On 27 Nov NATGASMINI was trading at 413.20. The strike last trading price was 57.3, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 26 Nov NATGASMINI was trading at 408.30. The strike last trading price was 57.3, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 25 Nov NATGASMINI was trading at 398.00. 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 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

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