NATIONALUM
National Aluminium Co Ltd
Historical option data for NATIONALUM
20 Dec 2024 04:10 PM IST
NATIONALUM 26DEC2024 247.5 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Delta: 0.03
Vega: 0.02
Theta: -0.08
Gamma: 0.00
|
||||||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
20 Dec | 215.36 | 0.15 | -0.10 | 54.64 | 145 | -53 | 274 | |||
19 Dec | 220.87 | 0.25 | -0.30 | 47.23 | 1 | 0 | 326 | |||
18 Dec | 226.88 | 0.55 | 0.25 | 41.34 | 17 | -15 | 328 | |||
17 Dec | 226.63 | 0.3 | 0.25 | 35.39 | 3 | -2 | 344 | |||
16 Dec | 219.91 | 0.05 | -1.10 | 30.93 | 6 | -4 | 348 | |||
13 Dec | 226.46 | 1.15 | -0.90 | 40.21 | 63 | -62 | 353 | |||
12 Dec | 230.78 | 2.05 | -6.90 | 39.26 | 2,233 | 261 | 419 | |||
11 Dec | 249.53 | 8.95 | -0.95 | 38.07 | 438 | 17 | 158 | |||
10 Dec | 250.21 | 9.9 | -1.60 | 39.08 | 298 | -4 | 142 | |||
9 Dec | 250.56 | 11.5 | 1.95 | 39.04 | 756 | -7 | 148 | |||
6 Dec | 248.26 | 9.55 | -0.25 | 37.49 | 648 | -15 | 153 | |||
5 Dec | 248.79 | 9.8 | 1.35 | 37.03 | 618 | -78 | 168 | |||
4 Dec | 245.16 | 8.45 | -1.15 | 36.80 | 657 | -55 | 245 | |||
3 Dec | 246.87 | 9.6 | 1.45 | 38.47 | 568 | 174 | 303 | |||
2 Dec | 243.30 | 8.15 | -0.20 | 38.09 | 82 | 29 | 129 | |||
29 Nov | 242.14 | 8.35 | -2.55 | 37.25 | 207 | 35 | 101 | |||
|
||||||||||
28 Nov | 249.02 | 10.9 | 1.95 | 31.59 | 179 | 12 | 67 | |||
27 Nov | 246.29 | 8.95 | -1.15 | 30.07 | 69 | 29 | 55 | |||
26 Nov | 249.95 | 10.1 | -0.80 | 29.61 | 7 | 0 | 25 | |||
25 Nov | 251.37 | 10.9 | 0.00 | 0.00 | 0 | 9 | 0 | |||
22 Nov | 256.85 | 10.9 | -0.40 | - | 1 | 0 | 26 | |||
21 Nov | 248.21 | 11.3 | 2.50 | 33.58 | 16 | 8 | 25 | |||
20 Nov | 240.31 | 8.8 | 0.00 | 37.26 | 3 | 1 | 18 | |||
19 Nov | 240.31 | 8.8 | 2.45 | 37.26 | 3 | 2 | 18 | |||
18 Nov | 239.93 | 6.35 | -6.40 | 29.14 | 21 | 17 | 17 | |||
14 Nov | 219.87 | 12.75 | 0.00 | 9.70 | 0 | 0 | 0 | |||
13 Nov | 219.69 | 12.75 | 0.00 | 9.58 | 0 | 0 | 0 | |||
12 Nov | 225.91 | 12.75 | 0.00 | 6.79 | 0 | 0 | 0 | |||
11 Nov | 232.67 | 12.75 | 0.00 | 4.12 | 0 | 0 | 0 | |||
8 Nov | 238.89 | 12.75 | 0.00 | 2.38 | 0 | 0 | 0 | |||
7 Nov | 238.63 | 12.75 | 0.00 | 2.11 | 0 | 0 | 0 | |||
6 Nov | 244.98 | 12.75 | 0.00 | - | 0 | 0 | 0 | |||
5 Nov | 235.03 | 12.75 | 3.28 | 0 | 0 | 0 |
For National Aluminium Co Ltd - strike price 247.5 expiring on 26DEC2024
Delta for 247.5 CE is 0.03
Historical price for 247.5 CE is as follows
On 20 Dec NATIONALUM was trading at 215.36. The strike last trading price was 0.15, which was -0.10 lower than the previous day. The implied volatity was 54.64, the open interest changed by -53 which decreased total open position to 274
On 19 Dec NATIONALUM was trading at 220.87. The strike last trading price was 0.25, which was -0.30 lower than the previous day. The implied volatity was 47.23, the open interest changed by 0 which decreased total open position to 326
On 18 Dec NATIONALUM was trading at 226.88. The strike last trading price was 0.55, which was 0.25 higher than the previous day. The implied volatity was 41.34, the open interest changed by -15 which decreased total open position to 328
On 17 Dec NATIONALUM was trading at 226.63. The strike last trading price was 0.3, which was 0.25 higher than the previous day. The implied volatity was 35.39, the open interest changed by -2 which decreased total open position to 344
On 16 Dec NATIONALUM was trading at 219.91. The strike last trading price was 0.05, which was -1.10 lower than the previous day. The implied volatity was 30.93, the open interest changed by -4 which decreased total open position to 348
On 13 Dec NATIONALUM was trading at 226.46. The strike last trading price was 1.15, which was -0.90 lower than the previous day. The implied volatity was 40.21, the open interest changed by -62 which decreased total open position to 353
On 12 Dec NATIONALUM was trading at 230.78. The strike last trading price was 2.05, which was -6.90 lower than the previous day. The implied volatity was 39.26, the open interest changed by 261 which increased total open position to 419
On 11 Dec NATIONALUM was trading at 249.53. The strike last trading price was 8.95, which was -0.95 lower than the previous day. The implied volatity was 38.07, the open interest changed by 17 which increased total open position to 158
On 10 Dec NATIONALUM was trading at 250.21. The strike last trading price was 9.9, which was -1.60 lower than the previous day. The implied volatity was 39.08, the open interest changed by -4 which decreased total open position to 142
On 9 Dec NATIONALUM was trading at 250.56. The strike last trading price was 11.5, which was 1.95 higher than the previous day. The implied volatity was 39.04, the open interest changed by -7 which decreased total open position to 148
On 6 Dec NATIONALUM was trading at 248.26. The strike last trading price was 9.55, which was -0.25 lower than the previous day. The implied volatity was 37.49, the open interest changed by -15 which decreased total open position to 153
On 5 Dec NATIONALUM was trading at 248.79. The strike last trading price was 9.8, which was 1.35 higher than the previous day. The implied volatity was 37.03, the open interest changed by -78 which decreased total open position to 168
On 4 Dec NATIONALUM was trading at 245.16. The strike last trading price was 8.45, which was -1.15 lower than the previous day. The implied volatity was 36.80, the open interest changed by -55 which decreased total open position to 245
On 3 Dec NATIONALUM was trading at 246.87. The strike last trading price was 9.6, which was 1.45 higher than the previous day. The implied volatity was 38.47, the open interest changed by 174 which increased total open position to 303
On 2 Dec NATIONALUM was trading at 243.30. The strike last trading price was 8.15, which was -0.20 lower than the previous day. The implied volatity was 38.09, the open interest changed by 29 which increased total open position to 129
On 29 Nov NATIONALUM was trading at 242.14. The strike last trading price was 8.35, which was -2.55 lower than the previous day. The implied volatity was 37.25, the open interest changed by 35 which increased total open position to 101
On 28 Nov NATIONALUM was trading at 249.02. The strike last trading price was 10.9, which was 1.95 higher than the previous day. The implied volatity was 31.59, the open interest changed by 12 which increased total open position to 67
On 27 Nov NATIONALUM was trading at 246.29. The strike last trading price was 8.95, which was -1.15 lower than the previous day. The implied volatity was 30.07, the open interest changed by 29 which increased total open position to 55
On 26 Nov NATIONALUM was trading at 249.95. The strike last trading price was 10.1, which was -0.80 lower than the previous day. The implied volatity was 29.61, the open interest changed by 0 which decreased total open position to 25
On 25 Nov NATIONALUM was trading at 251.37. The strike last trading price was 10.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 9 which increased total open position to 0
On 22 Nov NATIONALUM was trading at 256.85. The strike last trading price was 10.9, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 21 Nov NATIONALUM was trading at 248.21. The strike last trading price was 11.3, which was 2.50 higher than the previous day. The implied volatity was 33.58, the open interest changed by 8 which increased total open position to 25
On 20 Nov NATIONALUM was trading at 240.31. The strike last trading price was 8.8, which was 0.00 lower than the previous day. The implied volatity was 37.26, the open interest changed by 1 which increased total open position to 18
On 19 Nov NATIONALUM was trading at 240.31. The strike last trading price was 8.8, which was 2.45 higher than the previous day. The implied volatity was 37.26, the open interest changed by 2 which increased total open position to 18
On 18 Nov NATIONALUM was trading at 239.93. The strike last trading price was 6.35, which was -6.40 lower than the previous day. The implied volatity was 29.14, the open interest changed by 17 which increased total open position to 17
On 14 Nov NATIONALUM was trading at 219.87. The strike last trading price was 12.75, which was 0.00 lower than the previous day. The implied volatity was 9.70, the open interest changed by 0 which decreased total open position to 0
On 13 Nov NATIONALUM was trading at 219.69. The strike last trading price was 12.75, which was 0.00 lower than the previous day. The implied volatity was 9.58, the open interest changed by 0 which decreased total open position to 0
On 12 Nov NATIONALUM was trading at 225.91. The strike last trading price was 12.75, which was 0.00 lower than the previous day. The implied volatity was 6.79, the open interest changed by 0 which decreased total open position to 0
On 11 Nov NATIONALUM was trading at 232.67. The strike last trading price was 12.75, which was 0.00 lower than the previous day. The implied volatity was 4.12, 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 12.75, which was 0.00 lower than the previous day. The implied volatity was 2.38, 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 12.75, which was 0.00 lower than the previous day. The implied volatity was 2.11, the open interest changed by 0 which decreased total open position to 0
On 6 Nov NATIONALUM was trading at 244.98. The strike last trading price was 12.75, which was 0.00 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 NATIONALUM was trading at 235.03. The strike last trading price was 12.75, which was lower than the previous day. The implied volatity was 3.28, the open interest changed by 0 which decreased total open position to 0
NATIONALUM 26DEC2024 247.5 PE | |||||||
---|---|---|---|---|---|---|---|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
20 Dec | 215.36 | 29.95 | 8.95 | - | 6 | 0 | 98 |
19 Dec | 220.87 | 21 | -0.50 | - | 1 | 0 | 97 |
18 Dec | 226.88 | 21.5 | 0.00 | 0.00 | 0 | -1 | 0 |
17 Dec | 226.63 | 21.5 | 0.50 | 45.23 | 1 | 0 | 98 |
16 Dec | 219.91 | 21 | 3.65 | - | 2 | 0 | 100 |
13 Dec | 226.46 | 17.35 | 0.00 | 0.00 | 0 | -142 | 0 |
12 Dec | 230.78 | 17.35 | 10.75 | 38.16 | 1,045 | -143 | 99 |
11 Dec | 249.53 | 6.6 | 0.40 | 38.91 | 651 | 49 | 240 |
10 Dec | 250.21 | 6.2 | 0.30 | 37.53 | 607 | 58 | 196 |
9 Dec | 250.56 | 5.9 | -1.60 | 39.29 | 397 | 10 | 139 |
6 Dec | 248.26 | 7.5 | -0.45 | 36.19 | 535 | 41 | 130 |
5 Dec | 248.79 | 7.95 | -1.85 | 37.75 | 430 | -26 | 89 |
4 Dec | 245.16 | 9.8 | 0.45 | 39.04 | 167 | 32 | 116 |
3 Dec | 246.87 | 9.35 | -1.55 | 38.45 | 151 | 25 | 77 |
2 Dec | 243.30 | 10.9 | -0.80 | 37.57 | 36 | 2 | 52 |
29 Nov | 242.14 | 11.7 | 0.60 | 37.88 | 153 | -2 | 50 |
28 Nov | 249.02 | 11.1 | -1.80 | 47.86 | 95 | 26 | 52 |
27 Nov | 246.29 | 12.9 | 0.35 | 48.83 | 34 | 11 | 26 |
26 Nov | 249.95 | 12.55 | -0.35 | 50.01 | 22 | 8 | 15 |
25 Nov | 251.37 | 12.9 | 0.00 | 0.00 | 0 | 7 | 0 |
22 Nov | 256.85 | 12.9 | 0.00 | 0.00 | 0 | 7 | 0 |
21 Nov | 248.21 | 12.9 | -17.30 | 46.62 | 15 | 7 | 7 |
20 Nov | 240.31 | 30.2 | 0.00 | - | 0 | 0 | 0 |
19 Nov | 240.31 | 30.2 | 0.00 | - | 0 | 0 | 0 |
18 Nov | 239.93 | 30.2 | 0.00 | - | 0 | 0 | 0 |
14 Nov | 219.87 | 30.2 | 0.00 | - | 0 | 0 | 0 |
13 Nov | 219.69 | 30.2 | 0.00 | - | 0 | 0 | 0 |
12 Nov | 225.91 | 30.2 | 0.00 | - | 0 | 0 | 0 |
11 Nov | 232.67 | 30.2 | 0.00 | - | 0 | 0 | 0 |
8 Nov | 238.89 | 30.2 | 0.00 | - | 0 | 0 | 0 |
7 Nov | 238.63 | 30.2 | 0.00 | - | 0 | 0 | 0 |
6 Nov | 244.98 | 30.2 | 0.00 | 0.40 | 0 | 0 | 0 |
5 Nov | 235.03 | 30.2 | - | 0 | 0 | 0 |
For National Aluminium Co Ltd - strike price 247.5 expiring on 26DEC2024
Delta for 247.5 PE is -
Historical price for 247.5 PE is as follows
On 20 Dec NATIONALUM was trading at 215.36. The strike last trading price was 29.95, which was 8.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 98
On 19 Dec NATIONALUM was trading at 220.87. The strike last trading price was 21, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 97
On 18 Dec NATIONALUM was trading at 226.88. The strike last trading price was 21.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 17 Dec NATIONALUM was trading at 226.63. The strike last trading price was 21.5, which was 0.50 higher than the previous day. The implied volatity was 45.23, the open interest changed by 0 which decreased total open position to 98
On 16 Dec NATIONALUM was trading at 219.91. The strike last trading price was 21, which was 3.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 100
On 13 Dec NATIONALUM was trading at 226.46. The strike last trading price was 17.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -142 which decreased total open position to 0
On 12 Dec NATIONALUM was trading at 230.78. The strike last trading price was 17.35, which was 10.75 higher than the previous day. The implied volatity was 38.16, the open interest changed by -143 which decreased total open position to 99
On 11 Dec NATIONALUM was trading at 249.53. The strike last trading price was 6.6, which was 0.40 higher than the previous day. The implied volatity was 38.91, the open interest changed by 49 which increased total open position to 240
On 10 Dec NATIONALUM was trading at 250.21. The strike last trading price was 6.2, which was 0.30 higher than the previous day. The implied volatity was 37.53, the open interest changed by 58 which increased total open position to 196
On 9 Dec NATIONALUM was trading at 250.56. The strike last trading price was 5.9, which was -1.60 lower than the previous day. The implied volatity was 39.29, the open interest changed by 10 which increased total open position to 139
On 6 Dec NATIONALUM was trading at 248.26. The strike last trading price was 7.5, which was -0.45 lower than the previous day. The implied volatity was 36.19, the open interest changed by 41 which increased total open position to 130
On 5 Dec NATIONALUM was trading at 248.79. The strike last trading price was 7.95, which was -1.85 lower than the previous day. The implied volatity was 37.75, the open interest changed by -26 which decreased total open position to 89
On 4 Dec NATIONALUM was trading at 245.16. The strike last trading price was 9.8, which was 0.45 higher than the previous day. The implied volatity was 39.04, the open interest changed by 32 which increased total open position to 116
On 3 Dec NATIONALUM was trading at 246.87. The strike last trading price was 9.35, which was -1.55 lower than the previous day. The implied volatity was 38.45, the open interest changed by 25 which increased total open position to 77
On 2 Dec NATIONALUM was trading at 243.30. The strike last trading price was 10.9, which was -0.80 lower than the previous day. The implied volatity was 37.57, the open interest changed by 2 which increased total open position to 52
On 29 Nov NATIONALUM was trading at 242.14. The strike last trading price was 11.7, which was 0.60 higher than the previous day. The implied volatity was 37.88, the open interest changed by -2 which decreased total open position to 50
On 28 Nov NATIONALUM was trading at 249.02. The strike last trading price was 11.1, which was -1.80 lower than the previous day. The implied volatity was 47.86, the open interest changed by 26 which increased total open position to 52
On 27 Nov NATIONALUM was trading at 246.29. The strike last trading price was 12.9, which was 0.35 higher than the previous day. The implied volatity was 48.83, the open interest changed by 11 which increased total open position to 26
On 26 Nov NATIONALUM was trading at 249.95. The strike last trading price was 12.55, which was -0.35 lower than the previous day. The implied volatity was 50.01, the open interest changed by 8 which increased total open position to 15
On 25 Nov NATIONALUM was trading at 251.37. The strike last trading price was 12.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 7 which increased total open position to 0
On 22 Nov NATIONALUM was trading at 256.85. The strike last trading price was 12.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 7 which increased total open position to 0
On 21 Nov NATIONALUM was trading at 248.21. The strike last trading price was 12.9, which was -17.30 lower than the previous day. The implied volatity was 46.62, the open interest changed by 7 which increased total open position to 7
On 20 Nov NATIONALUM was trading at 240.31. The strike last trading price was 30.2, which was 0.00 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 NATIONALUM was trading at 240.31. The strike last trading price was 30.2, which was 0.00 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 239.93. The strike last trading price was 30.2, which was 0.00 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 NATIONALUM was trading at 219.87. The strike last trading price was 30.2, which was 0.00 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 NATIONALUM was trading at 219.69. The strike last trading price was 30.2, which was 0.00 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 NATIONALUM was trading at 225.91. The strike last trading price was 30.2, which was 0.00 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 232.67. The strike last trading price was 30.2, which was 0.00 lower than the previous day. The implied volatity was -, 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 30.2, which was 0.00 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 238.63. The strike last trading price was 30.2, which was 0.00 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 244.98. The strike last trading price was 30.2, which was 0.00 lower than the previous day. The implied volatity was 0.40, the open interest changed by 0 which decreased total open position to 0
On 5 Nov NATIONALUM was trading at 235.03. The strike last trading price was 30.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0