NATIONALUM

National Aluminium Co Ltd

265.65 -2.70 (-1.01%)

L: 259.3 H: 267

Back to Option Chain

Historical option data for NATIONALUM
09 Dec 2025 04:10 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

NATIONALUM 30-DEC-2025 200 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	265.65	65.4 ₹ 2,45,250	-4.6 -17250.00	-	2 7,500	0 0	28 1,05,000
8 Dec	268.35	70 ₹ 2,62,500	-3 -11250.00	-	2 7,500	1 3,750	28 1,05,000
5 Dec	273.15	73 ₹ 2,73,750	3.5 13125.00	-	6 22,500	-2 -7,500	27 1,01,250
4 Dec	269.25	69.5 ₹ 2,60,625	1.5 5625.00	-	2 7,500	0 0	31 1,16,250
3 Dec	266.50	68 ₹ 2,55,000	3.85 14437.50	-	0 0	-4 -15,000	0 0
2 Dec	265.15	68 ₹ 2,55,000	3.85 14437.50	-	4 15,000	-2 -7,500	33 1,23,750
1 Dec	263.80	64.15 ₹ 2,40,562.5	2.3 8625.00	-	29 1,08,750	-24 -90,000	34 1,27,500
28 Nov	259.98	61.85 ₹ 2,31,937.5	-1.15 -4312.50	-	9 33,750	-5 -18,750	54 2,02,500
27 Nov	261.33	63 ₹ 2,36,250	8.44 31650.00	-	6 22,500	-3 -11,250	56 2,10,000
26 Nov	258.18	54.56 ₹ 2,04,600	0.76 2850.00	-	0 0	0 0	0 0
25 Nov	253.97	54.56 ₹ 2,04,600	0.76 2850.00	-	8 30,000	0 0	59 2,21,250
24 Nov	251.06	53.8 ₹ 2,01,750	-2.2 -8250.00	47.59	4 15,000	2 7,500	58 2,17,500
21 Nov	250.68	56 ₹ 2,10,000	-3 -11250.00	67.22	30 1,12,500	22 82,500	51 1,91,250

20 Nov	257.62	59 ₹ 2,21,250	0.7 2625.00	-	3 11,250	2 7,500	28 1,05,000
18 Nov	257.30	58.3 ₹ 2,18,625	-5.2 -19500.00	-	3 11,250	1 3,750	26 97,500
17 Nov	260.76	63.5 ₹ 2,38,125	34.2 128250.00	-	0 0	25 93,750	0 0
14 Nov	262.57	63.5 ₹ 2,38,125	34.2 128250.00	-	25 93,750	15 56,250	15 56,250
12 Nov	266.95	29.3 ₹ 1,09,875	0 0.00	-	0 0	0 0	0 0
11 Nov	265.66	29.3 ₹ 1,09,875	0 0.00	-	0 0	0 0	0 0
10 Nov	257.36	29.3 ₹ 1,09,875	0 0.00	-	0 0	0 0	0 0
7 Nov	234.73	29.3 ₹ 1,09,875	0 0.00	-	0 0	0 0	0 0
6 Nov	230.59	29.3 ₹ 1,09,875	0 0.00	-	0 0	0 0	0 0
4 Nov	233.27	29.3 ₹ 1,09,875	0 0.00	-	0 0	0 0	0 0
3 Nov	238.66	29.3 ₹ 1,09,875	0 0.00	-	0 0	0 0	0 0
31 Oct	234.14	29.3 ₹ 1,09,875	0 0.00	-	0 0	0 0	0 0
30 Oct	238.08	29.3 ₹ 1,09,875	0 0.00	-	0 0	0 0	0 0
29 Oct	238.10	29.3 ₹ 1,09,875	0 0.00	-	0 0	0 0	0 0
27 Oct	237.87	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Oct	223.91	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	224.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	223.62	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	217.07	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	217.15	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	221.16	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For National Aluminium Co Ltd - strike price 200 expiring on 30DEC2025

Delta for 200 CE is -

Historical price for 200 CE is as follows

On 9 Dec NATIONALUM was trading at 265.65. The strike last trading price was 65.4, which was -4.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28

On 8 Dec NATIONALUM was trading at 268.35. The strike last trading price was 70, which was -3 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 28

On 5 Dec NATIONALUM was trading at 273.15. The strike last trading price was 73, which was 3.5 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 27

On 4 Dec NATIONALUM was trading at 269.25. The strike last trading price was 69.5, which was 1.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31

On 3 Dec NATIONALUM was trading at 266.50. The strike last trading price was 68, which was 3.85 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 0

On 2 Dec NATIONALUM was trading at 265.15. The strike last trading price was 68, which was 3.85 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 33

On 1 Dec NATIONALUM was trading at 263.80. The strike last trading price was 64.15, which was 2.3 higher than the previous day. The implied volatity was -, the open interest changed by -24 which decreased total open position to 34

On 28 Nov NATIONALUM was trading at 259.98. The strike last trading price was 61.85, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 54

On 27 Nov NATIONALUM was trading at 261.33. The strike last trading price was 63, which was 8.44 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 56

On 26 Nov NATIONALUM was trading at 258.18. The strike last trading price was 54.56, which was 0.76 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov NATIONALUM was trading at 253.97. The strike last trading price was 54.56, which was 0.76 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 59

On 24 Nov NATIONALUM was trading at 251.06. The strike last trading price was 53.8, which was -2.2 lower than the previous day. The implied volatity was 47.59, the open interest changed by 2 which increased total open position to 58

On 21 Nov NATIONALUM was trading at 250.68. The strike last trading price was 56, which was -3 lower than the previous day. The implied volatity was 67.22, the open interest changed by 22 which increased total open position to 51

On 20 Nov NATIONALUM was trading at 257.62. The strike last trading price was 59, which was 0.7 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 28

On 18 Nov NATIONALUM was trading at 257.30. The strike last trading price was 58.3, which was -5.2 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 26

On 17 Nov NATIONALUM was trading at 260.76. The strike last trading price was 63.5, which was 34.2 higher than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 0

On 14 Nov NATIONALUM was trading at 262.57. The strike last trading price was 63.5, which was 34.2 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 15

On 12 Nov NATIONALUM was trading at 266.95. The strike last trading price was 29.3, 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 NATIONALUM was trading at 265.66. The strike last trading price was 29.3, 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 NATIONALUM was trading at 257.36. The strike last trading price was 29.3, 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 NATIONALUM was trading at 234.73. The strike last trading price was 29.3, 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 NATIONALUM was trading at 230.59. The strike last trading price was 29.3, 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 NATIONALUM was trading at 233.27. The strike last trading price was 29.3, 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 NATIONALUM was trading at 238.66. The strike last trading price was 29.3, 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 NATIONALUM was trading at 234.14. The strike last trading price was 29.3, 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 NATIONALUM was trading at 238.08. The strike last trading price was 29.3, 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 NATIONALUM was trading at 238.10. The strike last trading price was 29.3, 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 NATIONALUM was trading at 237.87. 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 Oct NATIONALUM was trading at 223.91. 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 Oct NATIONALUM was trading at 224.30. 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 8 Oct NATIONALUM was trading at 223.62. 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 Oct NATIONALUM was trading at 217.07. 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 Oct NATIONALUM was trading at 217.15. 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 Oct NATIONALUM was trading at 221.16. 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

NATIONALUM 30DEC2025 200 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	265.65	0.1 ₹ 375	-0.02 -75.00	-	0 0	1 3,750	0 0
8 Dec	268.35	0.1 ₹ 375	-0.02 -75.00	-	1 3,750	0 0	9 33,750
5 Dec	273.15	0.12 ₹ 450	-0.06 -225.00	-	0 0	0 0	0 0
4 Dec	269.25	0.12 ₹ 450	-0.06 -225.00	-	0 0	0 0	0 0
3 Dec	266.50	0.12 ₹ 450	-0.06 -225.00	-	0 0	0 0	0 0
2 Dec	265.15	0.12 ₹ 450	-0.06 -225.00	-	0 0	0 0	0 0
1 Dec	263.80	0.12 ₹ 450	-0.06 -225.00	-	0 0	0 0	0 0
28 Nov	259.98	0.12 ₹ 450	-0.06 -225.00	-	0 0	-2 -7,500	0 0
27 Nov	261.33	0.12 ₹ 450	-0.06 -225.00	40.98	9 33,750	-4 -15,000	7 26,250
26 Nov	258.18	0.18 ₹ 675	-0.1 -375.00	-	4 15,000	2 7,500	11 41,250
25 Nov	253.97	0.28 ₹ 1,050	0.08 300.00	41.23	3 11,250	0 0	9 33,750
24 Nov	251.06	0.2 ₹ 750	0 0.00	37.16	1 3,750	0 0	8 30,000
21 Nov	250.68	0.2 ₹ 750	-0.05 -187.50	35.29	1 3,750	0 0	7 26,250
20 Nov	257.62	0.25 ₹ 937.5	0 0.00	-	0 0	0 0	0 0
18 Nov	257.30	0.25 ₹ 937.5	0 0.00	38.73	2 7,500	0 0	5 18,750
17 Nov	260.76	0.25 ₹ 937.5	-0.06 -225.00	40.24	1 3,750	0 0	6 22,500
14 Nov	262.57	0.31 ₹ 1,162.5	-0.01 -37.50	41.17	12 45,000	0 0	14 52,500
12 Nov	266.95	0.32 ₹ 1,200	-0.18 -675.00	41.84	1 3,750	0 0	14 52,500
11 Nov	265.66	0.5 ₹ 1,875	0 0.00	44.37	12 45,000	0 0	6 22,500
10 Nov	257.36	0.5 ₹ 1,875	-1.25 -4687.50	40.25	2 7,500	0 0	5 18,750
7 Nov	234.73	1.75 ₹ 6,562.5	0 0.00	38.10	1 3,750	0 0	4 15,000
6 Nov	230.59	1.75 ₹ 6,562.5	0.25 937.50	35.33	3 11,250	2 7,500	3 11,250
4 Nov	233.27	1.5 ₹ 5,625	-10.9 -40875.00	34.62	1 3,750	0 0	0 0
3 Nov	238.66	12.4 ₹ 46,500	0 0.00	13.49	0 0	0 0	0 0
31 Oct	234.14	12.4 ₹ 46,500	0 0.00	-	0 0	0 0	0 0
30 Oct	238.08	12.4 ₹ 46,500	0 0.00	-	0 0	0 0	0 0
29 Oct	238.10	12.4 ₹ 46,500	0 0.00	-	0 0	0 0	0 0
27 Oct	237.87	12.4 ₹ 46,500	0 0.00	13.01	0 0	0 0	0 0
14 Oct	223.91	12.4 ₹ 46,500	0 0.00	-	0 0	0 0	0 0
10 Oct	224.30	12.4 ₹ 46,500	0 0.00	-	0 0	0 0	0 0
8 Oct	223.62	12.4 ₹ 46,500	0 0.00	8.05	0 0	0 0	0 0
7 Oct	217.07	12.4 ₹ 46,500	0 0.00	-	0 0	0 0	0 0
6 Oct	217.15	12.4 ₹ 46,500	0 0.00	-	0 0	0 0	0 0
3 Oct	221.16	12.4 ₹ 46,500	0 0.00	6.08	0 0	0 0	0 0

For National Aluminium Co Ltd - strike price 200 expiring on 30DEC2025

Delta for 200 PE is -

Historical price for 200 PE is as follows

On 9 Dec NATIONALUM was trading at 265.65. The strike last trading price was 0.1, which was -0.02 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 NATIONALUM was trading at 268.35. The strike last trading price was 0.1, which was -0.02 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 5 Dec NATIONALUM was trading at 273.15. The strike last trading price was 0.12, which was -0.06 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec NATIONALUM was trading at 269.25. The strike last trading price was 0.12, which was -0.06 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec NATIONALUM was trading at 266.50. The strike last trading price was 0.12, which was -0.06 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec NATIONALUM was trading at 265.15. The strike last trading price was 0.12, which was -0.06 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec NATIONALUM was trading at 263.80. The strike last trading price was 0.12, which was -0.06 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov NATIONALUM was trading at 259.98. The strike last trading price was 0.12, which was -0.06 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 27 Nov NATIONALUM was trading at 261.33. The strike last trading price was 0.12, which was -0.06 lower than the previous day. The implied volatity was 40.98, the open interest changed by -4 which decreased total open position to 7

On 26 Nov NATIONALUM was trading at 258.18. The strike last trading price was 0.18, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 11

On 25 Nov NATIONALUM was trading at 253.97. The strike last trading price was 0.28, which was 0.08 higher than the previous day. The implied volatity was 41.23, the open interest changed by 0 which decreased total open position to 9

On 24 Nov NATIONALUM was trading at 251.06. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 37.16, the open interest changed by 0 which decreased total open position to 8

On 21 Nov NATIONALUM was trading at 250.68. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 35.29, the open interest changed by 0 which decreased total open position to 7

On 20 Nov NATIONALUM was trading at 257.62. The strike last trading price was 0.25, 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 NATIONALUM was trading at 257.30. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 38.73, the open interest changed by 0 which decreased total open position to 5

On 17 Nov NATIONALUM was trading at 260.76. The strike last trading price was 0.25, which was -0.06 lower than the previous day. The implied volatity was 40.24, the open interest changed by 0 which decreased total open position to 6

On 14 Nov NATIONALUM was trading at 262.57. The strike last trading price was 0.31, which was -0.01 lower than the previous day. The implied volatity was 41.17, the open interest changed by 0 which decreased total open position to 14

On 12 Nov NATIONALUM was trading at 266.95. The strike last trading price was 0.32, which was -0.18 lower than the previous day. The implied volatity was 41.84, the open interest changed by 0 which decreased total open position to 14

On 11 Nov NATIONALUM was trading at 265.66. The strike last trading price was 0.5, which was 0 lower than the previous day. The implied volatity was 44.37, the open interest changed by 0 which decreased total open position to 6

On 10 Nov NATIONALUM was trading at 257.36. The strike last trading price was 0.5, which was -1.25 lower than the previous day. The implied volatity was 40.25, the open interest changed by 0 which decreased total open position to 5

On 7 Nov NATIONALUM was trading at 234.73. The strike last trading price was 1.75, which was 0 lower than the previous day. The implied volatity was 38.10, the open interest changed by 0 which decreased total open position to 4

On 6 Nov NATIONALUM was trading at 230.59. The strike last trading price was 1.75, which was 0.25 higher than the previous day. The implied volatity was 35.33, the open interest changed by 2 which increased total open position to 3

On 4 Nov NATIONALUM was trading at 233.27. The strike last trading price was 1.5, which was -10.9 lower than the previous day. The implied volatity was 34.62, the open interest changed by 0 which decreased total open position to 0

On 3 Nov NATIONALUM was trading at 238.66. The strike last trading price was 12.4, which was 0 lower than the previous day. The implied volatity was 13.49, the open interest changed by 0 which decreased total open position to 0

On 31 Oct NATIONALUM was trading at 234.14. The strike last trading price was 12.4, 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 NATIONALUM was trading at 238.08. The strike last trading price was 12.4, 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 NATIONALUM was trading at 238.10. The strike last trading price was 12.4, 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 NATIONALUM was trading at 237.87. The strike last trading price was 12.4, which was 0 lower than the previous day. The implied volatity was 13.01, the open interest changed by 0 which decreased total open position to 0

On 14 Oct NATIONALUM was trading at 223.91. The strike last trading price was 12.4, 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 Oct NATIONALUM was trading at 224.30. The strike last trading price was 12.4, 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 8 Oct NATIONALUM was trading at 223.62. The strike last trading price was 12.4, which was 0 lower than the previous day. The implied volatity was 8.05, the open interest changed by 0 which decreased total open position to 0

On 7 Oct NATIONALUM was trading at 217.07. The strike last trading price was 12.4, 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 Oct NATIONALUM was trading at 217.15. The strike last trading price was 12.4, 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 Oct NATIONALUM was trading at 221.16. The strike last trading price was 12.4, which was 0 lower than the previous day. The implied volatity was 6.08, the open interest changed by 0 which decreased total open position to 0

Related Pages for NATIONALUM

NATIONALUM

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