NATIONALUM
National Aluminium Co Ltd
Historical option data for NATIONALUM
20 Dec 2024 04:10 PM IST
| NATIONALUM 26DEC2024 255 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 215.36 | 0.1 | -0.10 | - | 474 | -170 | 946 | |||
| 19 Dec | 220.87 | 0.2 | -0.10 | 54.77 | 106 | -99 | 1,117 | |||
| 18 Dec | 226.88 | 0.3 | 0.00 | 45.64 | 39 | -37 | 1,218 | |||
| 17 Dec | 226.63 | 0.3 | -0.05 | 43.90 | 75 | -74 | 1,256 | |||
| 16 Dec | 219.91 | 0.35 | -0.15 | 51.22 | 61 | -60 | 1,331 | |||
| 13 Dec | 226.46 | 0.5 | -0.70 | 40.30 | 277 | -276 | 1,392 | |||
| 12 Dec | 230.78 | 1.2 | -4.20 | 41.60 | 6,972 | 947 | 1,680 | |||
| 11 Dec | 249.53 | 5.4 | -0.75 | 37.49 | 2,124 | 93 | 734 | |||
| 10 Dec | 250.21 | 6.15 | -1.20 | 38.17 | 1,758 | 104 | 645 | |||
| 9 Dec | 250.56 | 7.35 | 1.30 | 37.79 | 1,516 | 35 | 541 | |||
| 6 Dec | 248.26 | 6.05 | -0.30 | 36.76 | 1,557 | 76 | 506 | |||
| 5 Dec | 248.79 | 6.35 | 0.85 | 36.69 | 1,122 | -9 | 433 | |||
| 4 Dec | 245.16 | 5.5 | -1.00 | 37.03 | 670 | -27 | 442 | |||
| 3 Dec | 246.87 | 6.5 | 1.10 | 38.71 | 867 | 76 | 464 | |||
| 2 Dec | 243.30 | 5.4 | -0.15 | 38.24 | 435 | 39 | 389 | |||
| 29 Nov | 242.14 | 5.55 | -2.00 | 37.13 | 720 | 7 | 350 | |||
| 28 Nov | 249.02 | 7.55 | 0.90 | 32.71 | 752 | 123 | 343 | |||
| 27 Nov | 246.29 | 6.65 | -0.80 | 33.58 | 418 | 96 | 222 | |||
| 26 Nov | 249.95 | 7.45 | -0.10 | 32.74 | 440 | 122 | 126 | |||
| 25 Nov | 251.37 | 7.55 | 0.00 | 0.00 | 0 | 4 | 0 | |||
| 22 Nov | 256.85 | 7.55 | 0.00 | 0.00 | 0 | 4 | 0 | |||
| 21 Nov | 248.21 | 7.55 | -0.55 | 31.59 | 9 | 5 | 5 | |||
| 20 Nov | 240.31 | 8.1 | 0.00 | 4.97 | 0 | 0 | 0 | |||
| 19 Nov | 240.31 | 8.1 | 0.00 | 4.97 | 0 | 0 | 0 | |||
| 18 Nov | 239.93 | 8.1 | 0.00 | 5.16 | 0 | 0 | 0 | |||
| 14 Nov | 219.87 | 8.1 | 0.00 | 11.81 | 0 | 0 | 0 | |||
| 13 Nov | 219.69 | 8.1 | 0.00 | 11.72 | 0 | 0 | 0 | |||
|
|
||||||||||
| 12 Nov | 225.91 | 8.1 | 0.00 | 8.92 | 0 | 0 | 0 | |||
| 11 Nov | 232.67 | 8.1 | 0.00 | 6.15 | 0 | 0 | 0 | |||
| 8 Nov | 238.89 | 8.1 | 0.00 | 4.43 | 0 | 0 | 0 | |||
| 7 Nov | 238.63 | 8.1 | 0.00 | 4.30 | 0 | 0 | 0 | |||
| 6 Nov | 244.98 | 8.1 | 8.10 | 2.37 | 0 | 0 | 0 | |||
| 21 Oct | 230.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 232.12 | 0 | - | 0 | 0 | 0 | ||||
For National Aluminium Co Ltd - strike price 255 expiring on 26DEC2024
Delta for 255 CE is -
Historical price for 255 CE is as follows
On 20 Dec NATIONALUM was trading at 215.36. The strike last trading price was 0.1, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -170 which decreased total open position to 946
On 19 Dec NATIONALUM was trading at 220.87. The strike last trading price was 0.2, which was -0.10 lower than the previous day. The implied volatity was 54.77, the open interest changed by -99 which decreased total open position to 1117
On 18 Dec NATIONALUM was trading at 226.88. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was 45.64, the open interest changed by -37 which decreased total open position to 1218
On 17 Dec NATIONALUM was trading at 226.63. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 43.90, the open interest changed by -74 which decreased total open position to 1256
On 16 Dec NATIONALUM was trading at 219.91. The strike last trading price was 0.35, which was -0.15 lower than the previous day. The implied volatity was 51.22, the open interest changed by -60 which decreased total open position to 1331
On 13 Dec NATIONALUM was trading at 226.46. The strike last trading price was 0.5, which was -0.70 lower than the previous day. The implied volatity was 40.30, the open interest changed by -276 which decreased total open position to 1392
On 12 Dec NATIONALUM was trading at 230.78. The strike last trading price was 1.2, which was -4.20 lower than the previous day. The implied volatity was 41.60, the open interest changed by 947 which increased total open position to 1680
On 11 Dec NATIONALUM was trading at 249.53. The strike last trading price was 5.4, which was -0.75 lower than the previous day. The implied volatity was 37.49, the open interest changed by 93 which increased total open position to 734
On 10 Dec NATIONALUM was trading at 250.21. The strike last trading price was 6.15, which was -1.20 lower than the previous day. The implied volatity was 38.17, the open interest changed by 104 which increased total open position to 645
On 9 Dec NATIONALUM was trading at 250.56. The strike last trading price was 7.35, which was 1.30 higher than the previous day. The implied volatity was 37.79, the open interest changed by 35 which increased total open position to 541
On 6 Dec NATIONALUM was trading at 248.26. The strike last trading price was 6.05, which was -0.30 lower than the previous day. The implied volatity was 36.76, the open interest changed by 76 which increased total open position to 506
On 5 Dec NATIONALUM was trading at 248.79. The strike last trading price was 6.35, which was 0.85 higher than the previous day. The implied volatity was 36.69, the open interest changed by -9 which decreased total open position to 433
On 4 Dec NATIONALUM was trading at 245.16. The strike last trading price was 5.5, which was -1.00 lower than the previous day. The implied volatity was 37.03, the open interest changed by -27 which decreased total open position to 442
On 3 Dec NATIONALUM was trading at 246.87. The strike last trading price was 6.5, which was 1.10 higher than the previous day. The implied volatity was 38.71, the open interest changed by 76 which increased total open position to 464
On 2 Dec NATIONALUM was trading at 243.30. The strike last trading price was 5.4, which was -0.15 lower than the previous day. The implied volatity was 38.24, the open interest changed by 39 which increased total open position to 389
On 29 Nov NATIONALUM was trading at 242.14. The strike last trading price was 5.55, which was -2.00 lower than the previous day. The implied volatity was 37.13, the open interest changed by 7 which increased total open position to 350
On 28 Nov NATIONALUM was trading at 249.02. The strike last trading price was 7.55, which was 0.90 higher than the previous day. The implied volatity was 32.71, the open interest changed by 123 which increased total open position to 343
On 27 Nov NATIONALUM was trading at 246.29. The strike last trading price was 6.65, which was -0.80 lower than the previous day. The implied volatity was 33.58, the open interest changed by 96 which increased total open position to 222
On 26 Nov NATIONALUM was trading at 249.95. The strike last trading price was 7.45, which was -0.10 lower than the previous day. The implied volatity was 32.74, the open interest changed by 122 which increased total open position to 126
On 25 Nov NATIONALUM was trading at 251.37. The strike last trading price was 7.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 22 Nov NATIONALUM was trading at 256.85. The strike last trading price was 7.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 21 Nov NATIONALUM was trading at 248.21. The strike last trading price was 7.55, which was -0.55 lower than the previous day. The implied volatity was 31.59, the open interest changed by 5 which increased total open position to 5
On 20 Nov NATIONALUM was trading at 240.31. The strike last trading price was 8.1, which was 0.00 lower than the previous day. The implied volatity was 4.97, 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 8.1, which was 0.00 lower than the previous day. The implied volatity was 4.97, 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 8.1, which was 0.00 lower than the previous day. The implied volatity was 5.16, 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 8.1, which was 0.00 lower than the previous day. The implied volatity was 11.81, 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 8.1, which was 0.00 lower than the previous day. The implied volatity was 11.72, 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 8.1, which was 0.00 lower than the previous day. The implied volatity was 8.92, 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 8.1, which was 0.00 lower than the previous day. The implied volatity was 6.15, 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 8.1, which was 0.00 lower than the previous day. The implied volatity was 4.43, 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 8.1, which was 0.00 lower than the previous day. The implied volatity was 4.30, 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 8.1, which was 8.10 higher than the previous day. The implied volatity was 2.37, the open interest changed by 0 which decreased total open position to 0
On 21 Oct NATIONALUM was trading at 230.00. The strike last trading price was 0, 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| NATIONALUM 26DEC2024 255 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 215.36 | 35.35 | 4.35 | - | 34 | -9 | 294 |
| 19 Dec | 220.87 | 31 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 226.88 | 31 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 226.63 | 31 | 0.00 | 0.00 | 0 | -2 | 0 |
| 16 Dec | 219.91 | 31 | 3.05 | - | 2 | -1 | 304 |
| 13 Dec | 226.46 | 27.95 | 3.90 | 30.27 | 1 | 0 | 306 |
| 12 Dec | 230.78 | 24.05 | 13.55 | 40.93 | 366 | 2 | 307 |
| 11 Dec | 249.53 | 10.5 | 0.70 | 38.23 | 558 | -8 | 302 |
| 10 Dec | 250.21 | 9.8 | 0.60 | 36.06 | 540 | 141 | 312 |
| 9 Dec | 250.56 | 9.2 | -2.20 | 37.95 | 182 | -2 | 175 |
| 6 Dec | 248.26 | 11.4 | -0.65 | 35.17 | 239 | 34 | 179 |
| 5 Dec | 248.79 | 12.05 | -2.20 | 37.82 | 79 | 1 | 146 |
| 4 Dec | 245.16 | 14.25 | 0.60 | 39.13 | 40 | 7 | 145 |
| 3 Dec | 246.87 | 13.65 | -3.05 | 38.47 | 67 | 21 | 138 |
| 2 Dec | 243.30 | 16.7 | 0.40 | 42.40 | 1 | 0 | 117 |
| 29 Nov | 242.14 | 16.3 | 0.95 | 37.61 | 72 | 49 | 116 |
| 28 Nov | 249.02 | 15.35 | -3.25 | 49.22 | 61 | 15 | 67 |
| 27 Nov | 246.29 | 18.6 | 1.10 | 54.48 | 35 | -2 | 44 |
| 26 Nov | 249.95 | 17.5 | 1.55 | 53.47 | 122 | 53 | 54 |
| 25 Nov | 251.37 | 15.95 | 0.00 | 0.00 | 0 | 1 | 0 |
| 22 Nov | 256.85 | 15.95 | 0.00 | 0.00 | 0 | 1 | 0 |
| 21 Nov | 248.21 | 15.95 | -39.55 | 43.46 | 2 | 1 | 1 |
| 20 Nov | 240.31 | 55.5 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 240.31 | 55.5 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 239.93 | 55.5 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 219.87 | 55.5 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 219.69 | 55.5 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 225.91 | 55.5 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 232.67 | 55.5 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 238.89 | 55.5 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 238.63 | 55.5 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 244.98 | 55.5 | 55.50 | - | 0 | 0 | 0 |
| 21 Oct | 230.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 232.12 | 0 | - | 0 | 0 | 0 | |
For National Aluminium Co Ltd - strike price 255 expiring on 26DEC2024
Delta for 255 PE is -
Historical price for 255 PE is as follows
On 20 Dec NATIONALUM was trading at 215.36. The strike last trading price was 35.35, which was 4.35 higher than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 294
On 19 Dec NATIONALUM was trading at 220.87. The strike last trading price was 31, 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 18 Dec NATIONALUM was trading at 226.88. The strike last trading price was 31, 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 17 Dec NATIONALUM was trading at 226.63. The strike last trading price was 31, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 16 Dec NATIONALUM was trading at 219.91. The strike last trading price was 31, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 304
On 13 Dec NATIONALUM was trading at 226.46. The strike last trading price was 27.95, which was 3.90 higher than the previous day. The implied volatity was 30.27, the open interest changed by 0 which decreased total open position to 306
On 12 Dec NATIONALUM was trading at 230.78. The strike last trading price was 24.05, which was 13.55 higher than the previous day. The implied volatity was 40.93, the open interest changed by 2 which increased total open position to 307
On 11 Dec NATIONALUM was trading at 249.53. The strike last trading price was 10.5, which was 0.70 higher than the previous day. The implied volatity was 38.23, the open interest changed by -8 which decreased total open position to 302
On 10 Dec NATIONALUM was trading at 250.21. The strike last trading price was 9.8, which was 0.60 higher than the previous day. The implied volatity was 36.06, the open interest changed by 141 which increased total open position to 312
On 9 Dec NATIONALUM was trading at 250.56. The strike last trading price was 9.2, which was -2.20 lower than the previous day. The implied volatity was 37.95, the open interest changed by -2 which decreased total open position to 175
On 6 Dec NATIONALUM was trading at 248.26. The strike last trading price was 11.4, which was -0.65 lower than the previous day. The implied volatity was 35.17, the open interest changed by 34 which increased total open position to 179
On 5 Dec NATIONALUM was trading at 248.79. The strike last trading price was 12.05, which was -2.20 lower than the previous day. The implied volatity was 37.82, the open interest changed by 1 which increased total open position to 146
On 4 Dec NATIONALUM was trading at 245.16. The strike last trading price was 14.25, which was 0.60 higher than the previous day. The implied volatity was 39.13, the open interest changed by 7 which increased total open position to 145
On 3 Dec NATIONALUM was trading at 246.87. The strike last trading price was 13.65, which was -3.05 lower than the previous day. The implied volatity was 38.47, the open interest changed by 21 which increased total open position to 138
On 2 Dec NATIONALUM was trading at 243.30. The strike last trading price was 16.7, which was 0.40 higher than the previous day. The implied volatity was 42.40, the open interest changed by 0 which decreased total open position to 117
On 29 Nov NATIONALUM was trading at 242.14. The strike last trading price was 16.3, which was 0.95 higher than the previous day. The implied volatity was 37.61, the open interest changed by 49 which increased total open position to 116
On 28 Nov NATIONALUM was trading at 249.02. The strike last trading price was 15.35, which was -3.25 lower than the previous day. The implied volatity was 49.22, the open interest changed by 15 which increased total open position to 67
On 27 Nov NATIONALUM was trading at 246.29. The strike last trading price was 18.6, which was 1.10 higher than the previous day. The implied volatity was 54.48, the open interest changed by -2 which decreased total open position to 44
On 26 Nov NATIONALUM was trading at 249.95. The strike last trading price was 17.5, which was 1.55 higher than the previous day. The implied volatity was 53.47, the open interest changed by 53 which increased total open position to 54
On 25 Nov NATIONALUM was trading at 251.37. The strike last trading price was 15.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 22 Nov NATIONALUM was trading at 256.85. The strike last trading price was 15.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 21 Nov NATIONALUM was trading at 248.21. The strike last trading price was 15.95, which was -39.55 lower than the previous day. The implied volatity was 43.46, the open interest changed by 1 which increased total open position to 1
On 20 Nov NATIONALUM was trading at 240.31. The strike last trading price was 55.5, 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 55.5, 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 55.5, 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 55.5, 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 55.5, 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 55.5, 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 55.5, 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 55.5, 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 55.5, 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 55.5, which was 55.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Oct NATIONALUM was trading at 230.00. The strike last trading price was 0, 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
