`
[--[65.84.65.76]--]
NATIONALUM
National Aluminium Co Ltd

219.87 0.18 (0.08%)

Back to Option Chain


Historical option data for NATIONALUM

14 Nov 2024 04:10 PM IST
NATIONALUM 28NOV2024 225 CE
Delta: 0.40
Vega: 0.17
Theta: -0.23
Gamma: 0.03
Date Close Ltp Change IV Volume Change OI OI
14 Nov 219.87 4.05 -0.30 34.67 5,849 555 878
13 Nov 219.69 4.35 -3.45 35.57 902 128 322
12 Nov 225.91 7.8 -5.45 37.50 637 53 190
11 Nov 232.67 13.25 -4.75 36.14 157 9 142
8 Nov 238.89 18 -0.20 40.25 38 -5 133
7 Nov 238.63 18.2 -5.00 39.24 133 -1 142
6 Nov 244.98 23.2 5.90 37.65 562 -79 154
5 Nov 235.03 17.3 2.45 48.28 441 -1 234
4 Nov 230.82 14.85 0.80 46.76 399 12 236
1 Nov 229.15 14.05 0.20 44.96 37 2 223
31 Oct 227.32 13.85 -0.10 - 866 85 233
30 Oct 227.12 13.95 -0.65 - 141 0 147
29 Oct 228.25 14.6 2.10 - 275 45 143
28 Oct 223.79 12.5 2.00 - 129 20 98
25 Oct 218.87 10.5 -3.90 - 164 6 78
24 Oct 226.35 14.4 1.40 - 96 39 72
23 Oct 224.01 13 1.05 - 41 18 32
22 Oct 220.47 11.95 -0.20 - 14 5 12
21 Oct 230.00 12.15 0.00 - 0 0 0
18 Oct 232.12 12.15 0.00 - 0 0 0
17 Oct 225.17 12.15 0.00 - 0 0 0
16 Oct 217.31 12.15 0.00 - 0 0 0
15 Oct 219.02 12.15 0.00 - 0 2 0
14 Oct 226.56 12.15 2.15 - 6 3 8
11 Oct 222.92 10 2.45 - 3 0 4
10 Oct 212.72 7.55 0.10 - 2 -1 4
9 Oct 214.28 7.45 -1.55 - 2 0 6
8 Oct 212.79 9 0.00 - 0 0 0
7 Oct 214.89 9 0.00 - 0 0 0
4 Oct 220.35 9 -4.00 - 2 0 6
3 Oct 222.55 13 -0.20 - 8 -1 6
1 Oct 224.23 13.2 1.75 - 10 5 5
30 Sept 210.29 11.45 0.00 - 0 0 0
27 Sept 207.04 11.45 - 0 0 0


For National Aluminium Co Ltd - strike price 225 expiring on 28NOV2024

Delta for 225 CE is 0.40

Historical price for 225 CE is as follows

On 14 Nov NATIONALUM was trading at 219.87. The strike last trading price was 4.05, which was -0.30 lower than the previous day. The implied volatity was 34.67, the open interest changed by 555 which increased total open position to 878


On 13 Nov NATIONALUM was trading at 219.69. The strike last trading price was 4.35, which was -3.45 lower than the previous day. The implied volatity was 35.57, the open interest changed by 128 which increased total open position to 322


On 12 Nov NATIONALUM was trading at 225.91. The strike last trading price was 7.8, which was -5.45 lower than the previous day. The implied volatity was 37.50, the open interest changed by 53 which increased total open position to 190


On 11 Nov NATIONALUM was trading at 232.67. The strike last trading price was 13.25, which was -4.75 lower than the previous day. The implied volatity was 36.14, the open interest changed by 9 which increased total open position to 142


On 8 Nov NATIONALUM was trading at 238.89. The strike last trading price was 18, which was -0.20 lower than the previous day. The implied volatity was 40.25, the open interest changed by -5 which decreased total open position to 133


On 7 Nov NATIONALUM was trading at 238.63. The strike last trading price was 18.2, which was -5.00 lower than the previous day. The implied volatity was 39.24, the open interest changed by -1 which decreased total open position to 142


On 6 Nov NATIONALUM was trading at 244.98. The strike last trading price was 23.2, which was 5.90 higher than the previous day. The implied volatity was 37.65, the open interest changed by -79 which decreased total open position to 154


On 5 Nov NATIONALUM was trading at 235.03. The strike last trading price was 17.3, which was 2.45 higher than the previous day. The implied volatity was 48.28, the open interest changed by -1 which decreased total open position to 234


On 4 Nov NATIONALUM was trading at 230.82. The strike last trading price was 14.85, which was 0.80 higher than the previous day. The implied volatity was 46.76, the open interest changed by 12 which increased total open position to 236


On 1 Nov NATIONALUM was trading at 229.15. The strike last trading price was 14.05, which was 0.20 higher than the previous day. The implied volatity was 44.96, the open interest changed by 2 which increased total open position to 223


On 31 Oct NATIONALUM was trading at 227.32. The strike last trading price was 13.85, which was -0.10 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 13.95, which was -0.65 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 14.6, which was 2.10 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 12.5, which was 2.00 higher 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 10.5, which was -3.90 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 14.4, which was 1.40 higher 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, which was 1.05 higher 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 11.95, which was -0.20 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 12.15, 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 12.15, 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 12.15, 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 12.15, 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 12.15, 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 12.15, which was 2.15 higher 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 10, which was 2.45 higher 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 7.55, which was 0.10 higher 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 7.45, which was -1.55 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 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 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 9, which was -4.00 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, which was -0.20 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 13.2, which was 1.75 higher 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 11.45, 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 11.45, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


NATIONALUM 28NOV2024 225 PE
Delta: -0.59
Vega: 0.17
Theta: -0.19
Gamma: 0.02
Date Close Ltp Change IV Volume Change OI OI
14 Nov 219.87 9.05 -2.15 38.04 3,505 186 534
13 Nov 219.69 11.2 2.40 48.64 1,026 -13 347
12 Nov 225.91 8.8 3.80 50.73 1,441 109 358
11 Nov 232.67 5 0.80 46.51 518 -31 247
8 Nov 238.89 4.2 -0.25 45.81 605 36 277
7 Nov 238.63 4.45 0.85 46.45 380 -43 241
6 Nov 244.98 3.6 -3.20 48.77 711 28 286
5 Nov 235.03 6.8 -2.30 49.76 617 -22 257
4 Nov 230.82 9.1 -0.50 53.32 597 49 280
1 Nov 229.15 9.6 -1.15 49.96 53 10 231
31 Oct 227.32 10.75 0.50 - 351 5 222
30 Oct 227.12 10.25 -0.20 - 187 68 204
29 Oct 228.25 10.45 -2.55 - 86 29 134
28 Oct 223.79 13 -3.80 - 93 39 97
25 Oct 218.87 16.8 4.80 - 10 0 58
24 Oct 226.35 12 -1.65 - 61 48 57
23 Oct 224.01 13.65 -0.45 - 13 3 8
22 Oct 220.47 14.1 -16.50 - 5 4 4
21 Oct 230.00 30.6 0.00 - 0 0 0
18 Oct 232.12 30.6 0.00 - 0 0 0
17 Oct 225.17 30.6 0.00 - 0 0 0
16 Oct 217.31 30.6 0.00 - 0 0 0
15 Oct 219.02 30.6 0.00 - 0 0 0
14 Oct 226.56 30.6 0.00 - 0 0 0
11 Oct 222.92 30.6 0.00 - 0 0 0
10 Oct 212.72 30.6 0.00 - 0 0 0
9 Oct 214.28 30.6 0.00 - 0 0 0
8 Oct 212.79 30.6 0.00 - 0 0 0
7 Oct 214.89 30.6 0.00 - 0 0 0
4 Oct 220.35 30.6 0.00 - 0 0 0
3 Oct 222.55 30.6 0.00 - 0 0 0
1 Oct 224.23 30.6 0.00 - 0 0 0
30 Sept 210.29 30.6 0.00 - 0 0 0
27 Sept 207.04 30.6 - 0 0 0


For National Aluminium Co Ltd - strike price 225 expiring on 28NOV2024

Delta for 225 PE is -0.59

Historical price for 225 PE is as follows

On 14 Nov NATIONALUM was trading at 219.87. The strike last trading price was 9.05, which was -2.15 lower than the previous day. The implied volatity was 38.04, the open interest changed by 186 which increased total open position to 534


On 13 Nov NATIONALUM was trading at 219.69. The strike last trading price was 11.2, which was 2.40 higher than the previous day. The implied volatity was 48.64, the open interest changed by -13 which decreased total open position to 347


On 12 Nov NATIONALUM was trading at 225.91. The strike last trading price was 8.8, which was 3.80 higher than the previous day. The implied volatity was 50.73, the open interest changed by 109 which increased total open position to 358


On 11 Nov NATIONALUM was trading at 232.67. The strike last trading price was 5, which was 0.80 higher than the previous day. The implied volatity was 46.51, the open interest changed by -31 which decreased total open position to 247


On 8 Nov NATIONALUM was trading at 238.89. The strike last trading price was 4.2, which was -0.25 lower than the previous day. The implied volatity was 45.81, the open interest changed by 36 which increased total open position to 277


On 7 Nov NATIONALUM was trading at 238.63. The strike last trading price was 4.45, which was 0.85 higher than the previous day. The implied volatity was 46.45, the open interest changed by -43 which decreased total open position to 241


On 6 Nov NATIONALUM was trading at 244.98. The strike last trading price was 3.6, which was -3.20 lower than the previous day. The implied volatity was 48.77, the open interest changed by 28 which increased total open position to 286


On 5 Nov NATIONALUM was trading at 235.03. The strike last trading price was 6.8, which was -2.30 lower than the previous day. The implied volatity was 49.76, the open interest changed by -22 which decreased total open position to 257


On 4 Nov NATIONALUM was trading at 230.82. The strike last trading price was 9.1, which was -0.50 lower than the previous day. The implied volatity was 53.32, the open interest changed by 49 which increased total open position to 280


On 1 Nov NATIONALUM was trading at 229.15. The strike last trading price was 9.6, which was -1.15 lower than the previous day. The implied volatity was 49.96, the open interest changed by 10 which increased total open position to 231


On 31 Oct NATIONALUM was trading at 227.32. The strike last trading price was 10.75, which was 0.50 higher 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 10.25, which was -0.20 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 10.45, which was -2.55 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 13, which was -3.80 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 16.8, which was 4.80 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 12, which was -1.65 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 13.65, which was -0.45 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 14.1, which was -16.50 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 30.6, 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 30.6, 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 30.6, 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 30.6, 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 30.6, 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 30.6, 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 30.6, 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 30.6, 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 30.6, 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 30.6, 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 30.6, 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 30.6, 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 30.6, 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 30.6, 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 30.6, 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 30.6, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to