NATURALGAS

Natural Gas

377.1 -4.00 (-1.05%)

L: 369.1 H: 386.2

Back to Option Chain

Historical option data for NATURALGAS
12 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

NATURALGAS 23-DEC-2025 325 CE
Delta: 0.87 Vega: 0.14 Theta: -0.52 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	377.10	55.95 ₹ 69,937.5	-1.45 -1812.50	81.47	5 6,250	3 3,750	3 3,750
11 Dec	381.80	99.1 ₹ 1,23,875	0 0.00	-	4 5,000	1 1,250	0 0
10 Dec	417.40	23.1 ₹ 28,875	-44.2 -55250.00	-	2 2,500	1 1,250	0 0
9 Dec	419.70	23.1 ₹ 28,875	-44.2 -55250.00	-	2 2,500	1 1,250	0 0

8 Dec	445.70	23.1 ₹ 28,875	-44.2 -55250.00	-	2 2,500	1 1,250	0 0
5 Dec	485.80	23.1 ₹ 28,875	-44.2 -55250.00	-	2 2,500	1 1,250	0 0
4 Dec	450.70	23.1 ₹ 28,875	-44.2 -55250.00	-	2 2,500	1 1,250	0 0
3 Dec	449.90	23.1 ₹ 28,875	-44.2 -55250.00	-	2 2,500	1 1,250	0 0
2 Dec	437.60	23.1 ₹ 28,875	-44.2 -55250.00	-	2 2,500	1 1,250	0 0
1 Dec	436.70	23.1 ₹ 28,875	-44.2 -55250.00	-	2 2,500	1 1,250	0 0
28 Nov	426.10	23.1 ₹ 28,875	-44.2 -55250.00	-	2 2,500	1 1,250	0 0
27 Nov	413.10	23.1 ₹ 28,875	-44.2 -55250.00	-	2 2,500	1 1,250	0 0
26 Nov	408.20	23.1 ₹ 28,875	-44.2 -55250.00	-	2 2,500	1 1,250	0 0
25 Nov	397.90	23.1 ₹ 28,875	-44.2 -55250.00	-	2 2,500	1 1,250	0 0
24 Nov	403.40	23.1 ₹ 28,875	-44.2 -55250.00	-	2 2,500	1 1,250	0 0
21 Nov	414.20	23.1 ₹ 28,875	-69.2 -86500.00	-	2 2,500	1 1,250	1 1,250
20 Nov	403.00	19 ₹ 23,750	-66.5 -83125.00	-	2 2,500	1 1,250	0 0
19 Nov	404.20	19 ₹ 23,750	-61.35 -76687.50	-	2 2,500	1 1,250	1 1,250
18 Nov	382.60	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	400.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Nov	413.80	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	399.20	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	386.60	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	387.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Nov	378.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
31 Oct	365.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
30 Oct	348.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
29 Oct	340.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
28 Oct	298.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Oct	305.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Oct	282.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Oct	263.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Oct	259.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Natural Gas - strike price 325 expiring on 23DEC2025

Delta for 325 CE is 0.87

Historical price for 325 CE is as follows

On 12 Dec NATURALGAS was trading at 377.10. The strike last trading price was 55.95, which was -1.45 lower than the previous day. The implied volatity was 81.47, the open interest changed by 3 which increased total open position to 3

On 11 Dec NATURALGAS was trading at 381.80. The strike last trading price was 99.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 10 Dec NATURALGAS was trading at 417.40. The strike last trading price was 23.1, which was -44.2 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 9 Dec NATURALGAS was trading at 419.70. The strike last trading price was 23.1, which was -44.2 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 8 Dec NATURALGAS was trading at 445.70. The strike last trading price was 23.1, which was -44.2 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 5 Dec NATURALGAS was trading at 485.80. The strike last trading price was 23.1, which was -44.2 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 4 Dec NATURALGAS was trading at 450.70. The strike last trading price was 23.1, which was -44.2 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 3 Dec NATURALGAS was trading at 449.90. The strike last trading price was 23.1, which was -44.2 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 2 Dec NATURALGAS was trading at 437.60. The strike last trading price was 23.1, which was -44.2 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 1 Dec NATURALGAS was trading at 436.70. The strike last trading price was 23.1, which was -44.2 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 28 Nov NATURALGAS was trading at 426.10. The strike last trading price was 23.1, which was -44.2 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 27 Nov NATURALGAS was trading at 413.10. The strike last trading price was 23.1, which was -44.2 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 NATURALGAS was trading at 408.20. The strike last trading price was 23.1, which was -44.2 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 NATURALGAS was trading at 397.90. The strike last trading price was 23.1, which was -44.2 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 24 Nov NATURALGAS was trading at 403.40. The strike last trading price was 23.1, which was -44.2 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 21 Nov NATURALGAS was trading at 414.20. The strike last trading price was 23.1, which was -69.2 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 20 Nov NATURALGAS was trading at 403.00. The strike last trading price was 19, which was -66.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 19 Nov NATURALGAS was trading at 404.20. The strike last trading price was 19, which was -61.35 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 18 Nov NATURALGAS was trading at 382.60. 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 NATURALGAS 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 NATURALGAS was trading at 400.00. 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 13 Nov NATURALGAS was trading at 413.80. 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 12 Nov NATURALGAS 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 NATURALGAS was trading at 399.20. 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 10 Nov NATURALGAS 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 NATURALGAS was trading at 386.60. 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 NATURALGAS 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 NATURALGAS 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 NATURALGAS was trading at 387.20. 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 3 Nov NATURALGAS was trading at 378.70. 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 31 Oct NATURALGAS was trading at 365.40. 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 30 Oct NATURALGAS was trading at 348.40. 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 29 Oct NATURALGAS was trading at 340.80. 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 28 Oct NATURALGAS was trading at 298.20. 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 27 Oct NATURALGAS was trading at 305.10. 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 24 Oct NATURALGAS was trading at 282.60. 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 Oct NATURALGAS was trading at 263.90. 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 16 Oct NATURALGAS was trading at 259.40. 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

NATURALGAS 23DEC2025 325 PE
Delta: -0.09 Vega: 0.10 Theta: -0.30 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	377.10	1.8 ₹ 2,250	-0.25 -312.50	65.01	7,500 93,75,000	375 4,68,750	607 7,58,750
11 Dec	381.80	1.85 ₹ 2,312.5	-0.05 -62.50	66.45	3,253 40,66,250	11 13,750	232 2,90,000
10 Dec	417.40	0.45 ₹ 562.5	-0.1 -125.00	-	1,320 16,50,000	132 1,65,000	221 2,76,250
9 Dec	419.70	0.6 ₹ 750	0.2 250.00	-	495 6,18,750	-12 -15,000	89 1,11,250
8 Dec	445.70	0.35 ₹ 437.5	-0.05 -62.50	-	44 55,000	-16 -20,000	101 1,26,250
5 Dec	485.80	0.4 ₹ 500	-0.15 -187.50	-	199 2,48,750	16 20,000	117 1,46,250
4 Dec	450.70	0.5 ₹ 625	0 0.00	-	50 62,500	-27 -33,750	101 1,26,250
3 Dec	449.90	0.45 ₹ 562.5	-0.15 -187.50	-	128 1,60,000	46 57,500	128 1,60,000
2 Dec	437.60	0.6 ₹ 750	-0.3 -375.00	-	141 1,76,250	-2 -2,500	82 1,02,500
1 Dec	436.70	0.8 ₹ 1,000	-0.3 -375.00	-	100 1,25,000	30 37,500	84 1,05,000
28 Nov	426.10	1 ₹ 1,250	-0.5 -625.00	59.77	72 90,000	26 32,500	54 67,500
27 Nov	413.10	1.75 ₹ 2,187.5	-0.2 -250.00	59.94	87 1,08,750	-2 -2,500	28 35,000
26 Nov	408.20	2 ₹ 2,500	-0.9 -1125.00	58.53	67 83,750	10 12,500	30 37,500
25 Nov	397.90	2.6 ₹ 3,250	0.65 812.50	56.34	50 62,500	-8 -10,000	20 25,000
24 Nov	403.40	1.9 ₹ 2,375	-0.15 -187.50	59.52	32 40,000	4 5,000	28 35,000
21 Nov	414.20	2.1 ₹ 2,625	0.55 687.50	-	40 50,000	13 16,250	24 30,000
20 Nov	403.00	1.55 ₹ 1,937.5	1.35 1687.50	54.73	1 1,250	11 13,750	11 13,750
19 Nov	404.20	4 ₹ 5,000	1 1250.00	-	2 2,500	10 12,500	0 0
18 Nov	382.60	4 ₹ 5,000	1 1250.00	-	2 2,500	10 12,500	0 0
17 Nov	392.40	4 ₹ 5,000	1 1250.00	-	2 2,500	10 12,500	0 0
14 Nov	400.00	4 ₹ 5,000	1 1250.00	63.08	2 2,500	10 12,500	0 0
13 Nov	413.80	3 ₹ 3,750	2.75 3437.50	62.37	10 12,500	0 0	0 0
12 Nov	396.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
11 Nov	399.20	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	386.60	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	387.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Nov	378.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
31 Oct	365.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
30 Oct	348.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
29 Oct	340.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
28 Oct	298.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Oct	305.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Oct	282.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Oct	263.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Oct	259.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Natural Gas - strike price 325 expiring on 23DEC2025

Delta for 325 PE is -0.09

Historical price for 325 PE is as follows

On 12 Dec NATURALGAS was trading at 377.10. The strike last trading price was 1.8, which was -0.25 lower than the previous day. The implied volatity was 65.01, the open interest changed by 375 which increased total open position to 607

On 11 Dec NATURALGAS was trading at 381.80. The strike last trading price was 1.85, which was -0.05 lower than the previous day. The implied volatity was 66.45, the open interest changed by 11 which increased total open position to 232

On 10 Dec NATURALGAS was trading at 417.40. The strike last trading price was 0.45, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 132 which increased total open position to 221

On 9 Dec NATURALGAS was trading at 419.70. The strike last trading price was 0.6, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 89

On 8 Dec NATURALGAS was trading at 445.70. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -16 which decreased total open position to 101

On 5 Dec NATURALGAS was trading at 485.80. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 117

On 4 Dec NATURALGAS was trading at 450.70. The strike last trading price was 0.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -27 which decreased total open position to 101

On 3 Dec NATURALGAS was trading at 449.90. The strike last trading price was 0.45, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 46 which increased total open position to 128

On 2 Dec NATURALGAS was trading at 437.60. The strike last trading price was 0.6, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 82

On 1 Dec NATURALGAS was trading at 436.70. The strike last trading price was 0.8, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 84

On 28 Nov NATURALGAS was trading at 426.10. The strike last trading price was 1, which was -0.5 lower than the previous day. The implied volatity was 59.77, the open interest changed by 26 which increased total open position to 54

On 27 Nov NATURALGAS was trading at 413.10. The strike last trading price was 1.75, which was -0.2 lower than the previous day. The implied volatity was 59.94, the open interest changed by -2 which decreased total open position to 28

On 26 Nov NATURALGAS was trading at 408.20. The strike last trading price was 2, which was -0.9 lower than the previous day. The implied volatity was 58.53, the open interest changed by 10 which increased total open position to 30

On 25 Nov NATURALGAS was trading at 397.90. The strike last trading price was 2.6, which was 0.65 higher than the previous day. The implied volatity was 56.34, the open interest changed by -8 which decreased total open position to 20

On 24 Nov NATURALGAS was trading at 403.40. The strike last trading price was 1.9, which was -0.15 lower than the previous day. The implied volatity was 59.52, the open interest changed by 4 which increased total open position to 28

On 21 Nov NATURALGAS was trading at 414.20. The strike last trading price was 2.1, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 24

On 20 Nov NATURALGAS was trading at 403.00. The strike last trading price was 1.55, which was 1.35 higher than the previous day. The implied volatity was 54.73, the open interest changed by 11 which increased total open position to 11

On 19 Nov NATURALGAS was trading at 404.20. The strike last trading price was 4, which was 1 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 0

On 18 Nov NATURALGAS was trading at 382.60. The strike last trading price was 4, which was 1 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 0

On 17 Nov NATURALGAS was trading at 392.40. The strike last trading price was 4, which was 1 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 0

On 14 Nov NATURALGAS was trading at 400.00. The strike last trading price was 4, which was 1 higher than the previous day. The implied volatity was 63.08, the open interest changed by 10 which increased total open position to 0

On 13 Nov NATURALGAS was trading at 413.80. The strike last trading price was 3, which was 2.75 higher than the previous day. The implied volatity was 62.37, the open interest changed by 0 which decreased total open position to 0

Related Pages for NATURALGAS

NATURALGAS

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