NATIONALUM
National Aluminium Co Ltd
Historical option data for NATIONALUM
21 Nov 2024 04:10 PM IST
| NATIONALUM 28NOV2024 217.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 248.21 | 28.25 | 4.95 | - | 5 | 1 | 35 | |||
|
|
||||||||||
| 20 Nov | 240.31 | 23.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 240.31 | 23.3 | 0.00 | 0.00 | 0 | -18 | 0 | |||
| 18 Nov | 239.93 | 23.3 | 15.75 | 53.20 | 44 | -18 | 34 | |||
| 14 Nov | 219.87 | 7.55 | -0.25 | 34.68 | 399 | 23 | 52 | |||
| 13 Nov | 219.69 | 7.8 | -4.65 | 35.44 | 83 | 12 | 28 | |||
| 12 Nov | 225.91 | 12.45 | -8.70 | 38.49 | 15 | 2 | 15 | |||
| 11 Nov | 232.67 | 21.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 8 Nov | 238.89 | 21.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 7 Nov | 238.63 | 21.15 | 0.00 | 0.00 | 0 | -3 | 0 | |||
| 6 Nov | 244.98 | 21.15 | -1.25 | - | 8 | -3 | 13 | |||
| 5 Nov | 235.03 | 22.4 | 2.65 | 48.47 | 2 | 0 | 17 | |||
| 4 Nov | 230.82 | 19.75 | 3.60 | 47.62 | 34 | 10 | 15 | |||
| 1 Nov | 229.15 | 16.15 | 0.00 | 0.00 | 0 | 2 | 0 | |||
| 31 Oct | 227.32 | 16.15 | -1.10 | - | 4 | 0 | 3 | |||
| 30 Oct | 227.12 | 17.25 | 0.00 | - | 0 | 3 | 0 | |||
| 29 Oct | 228.25 | 17.25 | 3.85 | - | 5 | 3 | 3 | |||
| 28 Oct | 223.79 | 13.4 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 218.87 | 13.4 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 226.35 | 13.4 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 224.01 | 13.4 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 220.47 | 13.4 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 230.00 | 13.4 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 232.12 | 13.4 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 225.17 | 13.4 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 217.31 | 13.4 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 219.02 | 13.4 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 226.56 | 13.4 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 222.92 | 13.4 | -0.50 | - | 2 | 1 | 1 | |||
| 10 Oct | 212.72 | 13.9 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 214.28 | 13.9 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 212.79 | 13.9 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 214.89 | 13.9 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 220.35 | 13.9 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 222.55 | 13.9 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 224.23 | 13.9 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 210.29 | 13.9 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 207.04 | 13.9 | - | 0 | 0 | 0 | ||||
For National Aluminium Co Ltd - strike price 217.5 expiring on 28NOV2024
Delta for 217.5 CE is -
Historical price for 217.5 CE is as follows
On 21 Nov NATIONALUM was trading at 248.21. The strike last trading price was 28.25, which was 4.95 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 35
On 20 Nov NATIONALUM was trading at 240.31. The strike last trading price was 23.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 19 Nov NATIONALUM was trading at 240.31. The strike last trading price was 23.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -18 which decreased total open position to 0
On 18 Nov NATIONALUM was trading at 239.93. The strike last trading price was 23.3, which was 15.75 higher than the previous day. The implied volatity was 53.20, the open interest changed by -18 which decreased total open position to 34
On 14 Nov NATIONALUM was trading at 219.87. The strike last trading price was 7.55, which was -0.25 lower than the previous day. The implied volatity was 34.68, the open interest changed by 23 which increased total open position to 52
On 13 Nov NATIONALUM was trading at 219.69. The strike last trading price was 7.8, which was -4.65 lower than the previous day. The implied volatity was 35.44, the open interest changed by 12 which increased total open position to 28
On 12 Nov NATIONALUM was trading at 225.91. The strike last trading price was 12.45, which was -8.70 lower than the previous day. The implied volatity was 38.49, the open interest changed by 2 which increased total open position to 15
On 11 Nov NATIONALUM was trading at 232.67. The strike last trading price was 21.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 8 Nov NATIONALUM was trading at 238.89. The strike last trading price was 21.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 7 Nov NATIONALUM was trading at 238.63. The strike last trading price was 21.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 6 Nov NATIONALUM was trading at 244.98. The strike last trading price was 21.15, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 13
On 5 Nov NATIONALUM was trading at 235.03. The strike last trading price was 22.4, which was 2.65 higher than the previous day. The implied volatity was 48.47, the open interest changed by 0 which decreased total open position to 17
On 4 Nov NATIONALUM was trading at 230.82. The strike last trading price was 19.75, which was 3.60 higher than the previous day. The implied volatity was 47.62, the open interest changed by 10 which increased total open position to 15
On 1 Nov NATIONALUM was trading at 229.15. The strike last trading price was 16.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 31 Oct NATIONALUM was trading at 227.32. The strike last trading price was 16.15, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct NATIONALUM was trading at 227.12. The strike last trading price was 17.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct NATIONALUM was trading at 228.25. The strike last trading price was 17.25, which was 3.85 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct NATIONALUM was trading at 223.79. The strike last trading price was 13.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct NATIONALUM was trading at 218.87. The strike last trading price was 13.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct NATIONALUM was trading at 226.35. The strike last trading price was 13.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct NATIONALUM was trading at 224.01. The strike last trading price was 13.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct NATIONALUM was trading at 220.47. The strike last trading price was 13.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct NATIONALUM was trading at 230.00. The strike last trading price was 13.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct NATIONALUM was trading at 232.12. The strike last trading price was 13.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct NATIONALUM was trading at 225.17. The strike last trading price was 13.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct NATIONALUM was trading at 217.31. The strike last trading price was 13.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct NATIONALUM was trading at 219.02. The strike last trading price was 13.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct NATIONALUM was trading at 226.56. The strike last trading price was 13.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct NATIONALUM was trading at 222.92. The strike last trading price was 13.4, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct NATIONALUM was trading at 212.72. The strike last trading price was 13.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct NATIONALUM was trading at 214.28. The strike last trading price was 13.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct NATIONALUM was trading at 212.79. The strike last trading price was 13.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct NATIONALUM was trading at 214.89. The strike last trading price was 13.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct NATIONALUM was trading at 220.35. The strike last trading price was 13.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct NATIONALUM was trading at 222.55. The strike last trading price was 13.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct NATIONALUM was trading at 224.23. The strike last trading price was 13.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept NATIONALUM was trading at 210.29. The strike last trading price was 13.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept NATIONALUM was trading at 207.04. The strike last trading price was 13.9, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| NATIONALUM 28NOV2024 217.5 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.05
Vega: 0.04
Theta: -0.15
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 248.21 | 0.45 | -0.45 | 59.83 | 92 | 32 | 91 |
| 20 Nov | 240.31 | 0.9 | 0.00 | 50.00 | 77 | -9 | 63 |
| 19 Nov | 240.31 | 0.9 | 0.00 | 50.00 | 77 | -5 | 63 |
| 18 Nov | 239.93 | 0.9 | -4.20 | 46.71 | 632 | -27 | 70 |
| 14 Nov | 219.87 | 5.1 | -1.75 | 38.16 | 698 | 16 | 101 |
| 13 Nov | 219.69 | 6.85 | 1.35 | 46.60 | 210 | 34 | 95 |
| 12 Nov | 225.91 | 5.5 | 2.05 | 50.38 | 137 | 13 | 60 |
| 11 Nov | 232.67 | 3.45 | 0.90 | 50.70 | 114 | 14 | 47 |
| 8 Nov | 238.89 | 2.55 | -0.35 | 46.96 | 100 | 2 | 33 |
| 7 Nov | 238.63 | 2.9 | 0.50 | 48.51 | 64 | -22 | 32 |
| 6 Nov | 244.98 | 2.4 | -2.20 | 50.98 | 105 | 4 | 42 |
| 5 Nov | 235.03 | 4.6 | -1.55 | 51.03 | 217 | 22 | 37 |
| 4 Nov | 230.82 | 6.15 | -1.60 | 52.99 | 58 | 2 | 16 |
| 1 Nov | 229.15 | 7.75 | 0.00 | 0.00 | 0 | 12 | 0 |
| 31 Oct | 227.32 | 7.75 | -1.45 | - | 20 | 11 | 13 |
| 30 Oct | 227.12 | 9.2 | 0.00 | - | 0 | 1 | 0 |
| 29 Oct | 228.25 | 9.2 | -0.15 | - | 1 | 0 | 1 |
| 28 Oct | 223.79 | 9.35 | -4.70 | - | 1 | 1 | 2 |
| 25 Oct | 218.87 | 14.05 | 5.60 | - | 2 | -1 | 1 |
| 24 Oct | 226.35 | 8.45 | -17.20 | - | 2 | 1 | 1 |
| 23 Oct | 224.01 | 25.65 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 220.47 | 25.65 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 230.00 | 25.65 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 232.12 | 25.65 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 225.17 | 25.65 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 217.31 | 25.65 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 219.02 | 25.65 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 226.56 | 25.65 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 222.92 | 25.65 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 212.72 | 25.65 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 214.28 | 25.65 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 212.79 | 25.65 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 214.89 | 25.65 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 220.35 | 25.65 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 222.55 | 25.65 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 224.23 | 25.65 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 210.29 | 25.65 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 207.04 | 25.65 | - | 0 | 0 | 0 | |
For National Aluminium Co Ltd - strike price 217.5 expiring on 28NOV2024
Delta for 217.5 PE is -0.05
Historical price for 217.5 PE is as follows
On 21 Nov NATIONALUM was trading at 248.21. The strike last trading price was 0.45, which was -0.45 lower than the previous day. The implied volatity was 59.83, the open interest changed by 32 which increased total open position to 91
On 20 Nov NATIONALUM was trading at 240.31. The strike last trading price was 0.9, which was 0.00 lower than the previous day. The implied volatity was 50.00, the open interest changed by -9 which decreased total open position to 63
On 19 Nov NATIONALUM was trading at 240.31. The strike last trading price was 0.9, which was 0.00 lower than the previous day. The implied volatity was 50.00, the open interest changed by -5 which decreased total open position to 63
On 18 Nov NATIONALUM was trading at 239.93. The strike last trading price was 0.9, which was -4.20 lower than the previous day. The implied volatity was 46.71, the open interest changed by -27 which decreased total open position to 70
On 14 Nov NATIONALUM was trading at 219.87. The strike last trading price was 5.1, which was -1.75 lower than the previous day. The implied volatity was 38.16, the open interest changed by 16 which increased total open position to 101
On 13 Nov NATIONALUM was trading at 219.69. The strike last trading price was 6.85, which was 1.35 higher than the previous day. The implied volatity was 46.60, the open interest changed by 34 which increased total open position to 95
On 12 Nov NATIONALUM was trading at 225.91. The strike last trading price was 5.5, which was 2.05 higher than the previous day. The implied volatity was 50.38, the open interest changed by 13 which increased total open position to 60
On 11 Nov NATIONALUM was trading at 232.67. The strike last trading price was 3.45, which was 0.90 higher than the previous day. The implied volatity was 50.70, the open interest changed by 14 which increased total open position to 47
On 8 Nov NATIONALUM was trading at 238.89. The strike last trading price was 2.55, which was -0.35 lower than the previous day. The implied volatity was 46.96, the open interest changed by 2 which increased total open position to 33
On 7 Nov NATIONALUM was trading at 238.63. The strike last trading price was 2.9, which was 0.50 higher than the previous day. The implied volatity was 48.51, the open interest changed by -22 which decreased total open position to 32
On 6 Nov NATIONALUM was trading at 244.98. The strike last trading price was 2.4, which was -2.20 lower than the previous day. The implied volatity was 50.98, the open interest changed by 4 which increased total open position to 42
On 5 Nov NATIONALUM was trading at 235.03. The strike last trading price was 4.6, which was -1.55 lower than the previous day. The implied volatity was 51.03, the open interest changed by 22 which increased total open position to 37
On 4 Nov NATIONALUM was trading at 230.82. The strike last trading price was 6.15, which was -1.60 lower than the previous day. The implied volatity was 52.99, the open interest changed by 2 which increased total open position to 16
On 1 Nov NATIONALUM was trading at 229.15. The strike last trading price was 7.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 12 which increased total open position to 0
On 31 Oct NATIONALUM was trading at 227.32. The strike last trading price was 7.75, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct NATIONALUM was trading at 227.12. The strike last trading price was 9.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct NATIONALUM was trading at 228.25. The strike last trading price was 9.2, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct NATIONALUM was trading at 223.79. The strike last trading price was 9.35, which was -4.70 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct NATIONALUM was trading at 218.87. The strike last trading price was 14.05, which was 5.60 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct NATIONALUM was trading at 226.35. The strike last trading price was 8.45, which was -17.20 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct NATIONALUM was trading at 224.01. The strike last trading price was 25.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct NATIONALUM was trading at 220.47. The strike last trading price was 25.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct NATIONALUM was trading at 230.00. The strike last trading price was 25.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct NATIONALUM was trading at 232.12. The strike last trading price was 25.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct NATIONALUM was trading at 225.17. The strike last trading price was 25.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct NATIONALUM was trading at 217.31. The strike last trading price was 25.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct NATIONALUM was trading at 219.02. The strike last trading price was 25.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct NATIONALUM was trading at 226.56. The strike last trading price was 25.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct NATIONALUM was trading at 222.92. The strike last trading price was 25.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct NATIONALUM was trading at 212.72. The strike last trading price was 25.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct NATIONALUM was trading at 214.28. The strike last trading price was 25.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct NATIONALUM was trading at 212.79. The strike last trading price was 25.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct NATIONALUM was trading at 214.89. The strike last trading price was 25.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct NATIONALUM was trading at 220.35. The strike last trading price was 25.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct NATIONALUM was trading at 222.55. The strike last trading price was 25.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct NATIONALUM was trading at 224.23. The strike last trading price was 25.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept NATIONALUM was trading at 210.29. The strike last trading price was 25.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept NATIONALUM was trading at 207.04. The strike last trading price was 25.65, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
