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 335 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	377.10	85 ₹ 1,06,250	0 0.00	-	1 1,250	1 1,250	0 0
11 Dec	381.80	85 ₹ 1,06,250	0 0.00	-	1 1,250	1 1,250	0 0
10 Dec	417.40	85 ₹ 1,06,250	0 0.00	-	1 1,250	1 1,250	0 0
9 Dec	419.70	85 ₹ 1,06,250	0 0.00	-	1 1,250	1 1,250	0 0
8 Dec	445.70	85 ₹ 1,06,250	0 0.00	-	1 1,250	1 1,250	0 0
5 Dec	485.80	85 ₹ 1,06,250	0 0.00	-	1 1,250	1 1,250	0 0
4 Dec	450.70	85 ₹ 1,06,250	0 0.00	-	1 1,250	1 1,250	0 0
3 Dec	449.90	85 ₹ 1,06,250	0 0.00	-	1 1,250	1 1,250	0 0
2 Dec	437.60	85 ₹ 1,06,250	0 0.00	-	1 1,250	1 1,250	0 0
1 Dec	436.70	85 ₹ 1,06,250	0 0.00	-	1 1,250	1 1,250	0 0
28 Nov	426.10	85 ₹ 1,06,250	0 0.00	-	1 1,250	1 1,250	0 0
27 Nov	413.10	85 ₹ 1,06,250	0 0.00	-	1 1,250	1 1,250	0 0
26 Nov	408.20	85 ₹ 1,06,250	0 0.00	-	1 1,250	1 1,250	0 0
25 Nov	397.90	85 ₹ 1,06,250	0 0.00	-	1 1,250	1 1,250	0 0
24 Nov	403.40	85 ₹ 1,06,250	0 0.00	-	1 1,250	1 1,250	0 0
21 Nov	414.20	85 ₹ 1,06,250	0 0.00	-	1 1,250	1 1,250	0 0
20 Nov	403.00	85 ₹ 1,06,250	0 0.00	-	1 1,250	1 1,250	0 0
19 Nov	404.20	85 ₹ 1,06,250	0 0.00	-	1 1,250	1 1,250	0 0
18 Nov	382.60	85 ₹ 1,06,250	0 0.00	-	1 1,250	1 1,250	0 0
17 Nov	392.40	85 ₹ 1,06,250	0 0.00	-	1 1,250	1 1,250	0 0
14 Nov	400.00	85 ₹ 1,06,250	0 0.00	-	1 1,250	1 1,250	0 0
13 Nov	413.80	85 ₹ 1,06,250	0 0.00	-	1 1,250	1 1,250	0 0
12 Nov	396.80	85 ₹ 1,06,250	0 0.00	-	1 1,250	1 1,250	0 0
11 Nov	399.20	85 ₹ 1,06,250	0 0.00	-	1 1,250	1 1,250	0 0
10 Nov	381.30	85 ₹ 1,06,250	0 0.00	-	1 1,250	1 1,250	0 0
7 Nov	386.60	85 ₹ 1,06,250	8.5 10625.00	77.55	1 1,250	1 1,250	0 0
6 Nov	378.40	139 ₹ 1,73,750	73.5 91875.00	200.99	2 2,500	1 1,250	1 1,250
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 335 expiring on 23DEC2025

Delta for 335 CE is -

Historical price for 335 CE is as follows

On 12 Dec NATURALGAS was trading at 377.10. The strike last trading price was 85, 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 11 Dec NATURALGAS was trading at 381.80. The strike last trading price was 85, 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 85, 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 9 Dec NATURALGAS was trading at 419.70. The strike last trading price was 85, 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 8 Dec NATURALGAS was trading at 445.70. The strike last trading price was 85, 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 5 Dec NATURALGAS was trading at 485.80. The strike last trading price was 85, 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 4 Dec NATURALGAS was trading at 450.70. The strike last trading price was 85, 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 3 Dec NATURALGAS was trading at 449.90. The strike last trading price was 85, 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 2 Dec NATURALGAS was trading at 437.60. The strike last trading price was 85, 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 1 Dec NATURALGAS was trading at 436.70. The strike last trading price was 85, 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 28 Nov NATURALGAS was trading at 426.10. The strike last trading price was 85, 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 27 Nov NATURALGAS was trading at 413.10. The strike last trading price was 85, 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 26 Nov NATURALGAS was trading at 408.20. The strike last trading price was 85, 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 25 Nov NATURALGAS was trading at 397.90. The strike last trading price was 85, 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 24 Nov NATURALGAS was trading at 403.40. The strike last trading price was 85, 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 21 Nov NATURALGAS was trading at 414.20. The strike last trading price was 85, 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 20 Nov NATURALGAS was trading at 403.00. The strike last trading price was 85, 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 19 Nov NATURALGAS was trading at 404.20. The strike last trading price was 85, 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 18 Nov NATURALGAS was trading at 382.60. The strike last trading price was 85, 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 17 Nov NATURALGAS was trading at 392.40. The strike last trading price was 85, 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 14 Nov NATURALGAS was trading at 400.00. The strike last trading price was 85, 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 13 Nov NATURALGAS was trading at 413.80. The strike last trading price was 85, 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 12 Nov NATURALGAS was trading at 396.80. The strike last trading price was 85, 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 11 Nov NATURALGAS was trading at 399.20. The strike last trading price was 85, 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 Nov NATURALGAS was trading at 381.30. The strike last trading price was 85, 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 7 Nov NATURALGAS was trading at 386.60. The strike last trading price was 85, which was 8.5 higher than the previous day. The implied volatity was 77.55, the open interest changed by 1 which increased total open position to 0

On 6 Nov NATURALGAS was trading at 378.40. The strike last trading price was 139, which was 73.5 higher than the previous day. The implied volatity was 200.99, the open interest changed by 1 which increased total open position to 1

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 335 PE
Delta: -0.13 Vega: 0.14 Theta: -0.39 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	377.10	2.85 ₹ 3,562.5	-0.4 -500.00	63.01	10,939 1,36,73,750	761 9,51,250	947 11,83,750
11 Dec	381.80	2.65 ₹ 3,312.5	-0.1 -125.00	63.06	3,407 42,58,750	-147 -1,83,750	186 2,32,500
10 Dec	417.40	0.7 ₹ 875	0 0.00	-	1,756 21,95,000	162 2,02,500	333 4,16,250
9 Dec	419.70	0.75 ₹ 937.5	0.3 375.00	-	521 6,51,250	20 25,000	171 2,13,750
8 Dec	445.70	0.4 ₹ 500	0 0.00	-	134 1,67,500	-10 -12,500	151 1,88,750
5 Dec	485.80	0.35 ₹ 437.5	-0.25 -312.50	-	143 1,78,750	-34 -42,500	161 2,01,250
4 Dec	450.70	0.55 ₹ 687.5	-0.1 -125.00	-	91 1,13,750	21 26,250	195 2,43,750
3 Dec	449.90	0.6 ₹ 750	-0.2 -250.00	-	115 1,43,750	31 38,750	174 2,17,500
2 Dec	437.60	0.8 ₹ 1,000	-0.4 -500.00	-	253 3,16,250	-35 -43,750	143 1,78,750
1 Dec	436.70	1.15 ₹ 1,437.5	-0.6 -750.00	-	350 4,37,500	-46 -57,500	178 2,22,500
28 Nov	426.10	1.7 ₹ 2,125	-0.45 -562.50	60.56	353 4,41,250	10 12,500	225 2,81,250
27 Nov	413.10	2.2 ₹ 2,750	-0.4 -500.00	56.90	318 3,97,500	90 1,12,500	215 2,68,750
26 Nov	408.20	2.5 ₹ 3,125	-1.65 -2062.50	55.34	416 5,20,000	117 1,46,250	125 1,56,250
25 Nov	397.90	3.05 ₹ 3,812.5	-0.2 -250.00	52.24	18 22,500	5 6,250	8 10,000
24 Nov	403.40	3.15 ₹ 3,937.5	-0.2 -250.00	61.07	3 3,750	1 1,250	3 3,750
21 Nov	414.20	3.3 ₹ 4,125	2.9 3625.00	64.06	4 5,000	2 2,500	2 2,500
20 Nov	403.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
19 Nov	404.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
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 335 expiring on 23DEC2025

Delta for 335 PE is -0.13

Historical price for 335 PE is as follows

On 12 Dec NATURALGAS was trading at 377.10. The strike last trading price was 2.85, which was -0.4 lower than the previous day. The implied volatity was 63.01, the open interest changed by 761 which increased total open position to 947

On 11 Dec NATURALGAS was trading at 381.80. The strike last trading price was 2.65, which was -0.1 lower than the previous day. The implied volatity was 63.06, the open interest changed by -147 which decreased total open position to 186

On 10 Dec NATURALGAS was trading at 417.40. The strike last trading price was 0.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 162 which increased total open position to 333

On 9 Dec NATURALGAS was trading at 419.70. The strike last trading price was 0.75, which was 0.3 higher than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 171

On 8 Dec NATURALGAS was trading at 445.70. The strike last trading price was 0.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 151

On 5 Dec NATURALGAS was trading at 485.80. The strike last trading price was 0.35, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -34 which decreased total open position to 161

On 4 Dec NATURALGAS was trading at 450.70. The strike last trading price was 0.55, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 21 which increased total open position to 195

On 3 Dec NATURALGAS was trading at 449.90. The strike last trading price was 0.6, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 31 which increased total open position to 174

On 2 Dec NATURALGAS was trading at 437.60. The strike last trading price was 0.8, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by -35 which decreased total open position to 143

On 1 Dec NATURALGAS was trading at 436.70. The strike last trading price was 1.15, which was -0.6 lower than the previous day. The implied volatity was -, the open interest changed by -46 which decreased total open position to 178

On 28 Nov NATURALGAS was trading at 426.10. The strike last trading price was 1.7, which was -0.45 lower than the previous day. The implied volatity was 60.56, the open interest changed by 10 which increased total open position to 225

On 27 Nov NATURALGAS was trading at 413.10. The strike last trading price was 2.2, which was -0.4 lower than the previous day. The implied volatity was 56.90, the open interest changed by 90 which increased total open position to 215

On 26 Nov NATURALGAS was trading at 408.20. The strike last trading price was 2.5, which was -1.65 lower than the previous day. The implied volatity was 55.34, the open interest changed by 117 which increased total open position to 125

On 25 Nov NATURALGAS was trading at 397.90. The strike last trading price was 3.05, which was -0.2 lower than the previous day. The implied volatity was 52.24, the open interest changed by 5 which increased total open position to 8

On 24 Nov NATURALGAS was trading at 403.40. The strike last trading price was 3.15, which was -0.2 lower than the previous day. The implied volatity was 61.07, the open interest changed by 1 which increased total open position to 3

On 21 Nov NATURALGAS was trading at 414.20. The strike last trading price was 3.3, which was 2.9 higher than the previous day. The implied volatity was 64.06, the open interest changed by 2 which increased total open position to 2

On 20 Nov NATURALGAS was trading at 403.00. 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 19 Nov NATURALGAS was trading at 404.20. 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 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

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