NATIONALUM
National Aluminium Co Ltd
Historical option data for NATIONALUM
20 Dec 2024 04:10 PM IST
| NATIONALUM 26DEC2024 270 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 215.36 | 0.1 | -0.05 | - | 124 | -40 | 627 | |||
| 19 Dec | 220.87 | 0.15 | 0.05 | - | 92 | -80 | 678 | |||
| 18 Dec | 226.88 | 0.1 | -0.10 | 53.16 | 57 | -56 | 759 | |||
| 17 Dec | 226.63 | 0.2 | 0.00 | 56.15 | 9 | -7 | 817 | |||
| 16 Dec | 219.91 | 0.2 | 0.00 | - | 57 | -56 | 825 | |||
| 13 Dec | 226.46 | 0.2 | -0.25 | 46.75 | 148 | -147 | 882 | |||
| 12 Dec | 230.78 | 0.45 | -1.25 | 46.48 | 3,608 | -17 | 1,023 | |||
| 11 Dec | 249.53 | 1.7 | -0.30 | 38.26 | 1,293 | 43 | 1,037 | |||
| 10 Dec | 250.21 | 2 | -0.55 | 38.10 | 1,185 | 133 | 991 | |||
| 9 Dec | 250.56 | 2.55 | 0.40 | 37.49 | 1,529 | -85 | 871 | |||
| 6 Dec | 248.26 | 2.15 | -0.20 | 36.99 | 1,058 | 164 | 956 | |||
| 5 Dec | 248.79 | 2.35 | 0.25 | 37.01 | 775 | 15 | 794 | |||
| 4 Dec | 245.16 | 2.1 | -0.45 | 37.90 | 414 | 3 | 780 | |||
| 3 Dec | 246.87 | 2.55 | 0.50 | 38.57 | 1,045 | 75 | 775 | |||
| 2 Dec | 243.30 | 2.05 | -0.20 | 38.21 | 437 | 56 | 710 | |||
| 29 Nov | 242.14 | 2.25 | -1.05 | 37.54 | 790 | 2 | 655 | |||
| 28 Nov | 249.02 | 3.3 | 0.15 | 34.35 | 1,035 | 211 | 653 | |||
| 27 Nov | 246.29 | 3.15 | -0.45 | 36.30 | 354 | 29 | 441 | |||
| 26 Nov | 249.95 | 3.6 | -0.65 | 35.53 | 805 | 217 | 410 | |||
|
|
||||||||||
| 25 Nov | 251.37 | 4.25 | -0.95 | 33.73 | 1 | -27 | 194 | |||
| 22 Nov | 256.85 | 5.2 | 1.50 | 31.11 | 27 | -26 | 195 | |||
| 21 Nov | 248.21 | 3.7 | 1.40 | 33.96 | 537 | 99 | 224 | |||
| 20 Nov | 240.31 | 2.3 | 0.00 | 34.52 | 145 | 15 | 124 | |||
| 19 Nov | 240.31 | 2.3 | 0.15 | 34.52 | 145 | 14 | 124 | |||
| 18 Nov | 239.93 | 2.15 | 1.40 | 33.72 | 352 | 90 | 111 | |||
| 14 Nov | 219.87 | 0.75 | -0.55 | 36.58 | 7 | 5 | 21 | |||
| 13 Nov | 219.69 | 1.3 | 0.15 | 41.04 | 6 | 4 | 16 | |||
| 12 Nov | 225.91 | 1.15 | -0.85 | 35.14 | 5 | 2 | 11 | |||
| 11 Nov | 232.67 | 2 | -2.20 | 33.68 | 6 | 4 | 8 | |||
| 8 Nov | 238.89 | 4.2 | -1.05 | 38.20 | 2 | 1 | 3 | |||
| 7 Nov | 238.63 | 5.25 | 41.49 | 2 | 1 | 1 | ||||
For National Aluminium Co Ltd - strike price 270 expiring on 26DEC2024
Delta for 270 CE is -
Historical price for 270 CE is as follows
On 20 Dec NATIONALUM was trading at 215.36. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -40 which decreased total open position to 627
On 19 Dec NATIONALUM was trading at 220.87. The strike last trading price was 0.15, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -80 which decreased total open position to 678
On 18 Dec NATIONALUM was trading at 226.88. The strike last trading price was 0.1, which was -0.10 lower than the previous day. The implied volatity was 53.16, the open interest changed by -56 which decreased total open position to 759
On 17 Dec NATIONALUM was trading at 226.63. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 56.15, the open interest changed by -7 which decreased total open position to 817
On 16 Dec NATIONALUM was trading at 219.91. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -56 which decreased total open position to 825
On 13 Dec NATIONALUM was trading at 226.46. The strike last trading price was 0.2, which was -0.25 lower than the previous day. The implied volatity was 46.75, the open interest changed by -147 which decreased total open position to 882
On 12 Dec NATIONALUM was trading at 230.78. The strike last trading price was 0.45, which was -1.25 lower than the previous day. The implied volatity was 46.48, the open interest changed by -17 which decreased total open position to 1023
On 11 Dec NATIONALUM was trading at 249.53. The strike last trading price was 1.7, which was -0.30 lower than the previous day. The implied volatity was 38.26, the open interest changed by 43 which increased total open position to 1037
On 10 Dec NATIONALUM was trading at 250.21. The strike last trading price was 2, which was -0.55 lower than the previous day. The implied volatity was 38.10, the open interest changed by 133 which increased total open position to 991
On 9 Dec NATIONALUM was trading at 250.56. The strike last trading price was 2.55, which was 0.40 higher than the previous day. The implied volatity was 37.49, the open interest changed by -85 which decreased total open position to 871
On 6 Dec NATIONALUM was trading at 248.26. The strike last trading price was 2.15, which was -0.20 lower than the previous day. The implied volatity was 36.99, the open interest changed by 164 which increased total open position to 956
On 5 Dec NATIONALUM was trading at 248.79. The strike last trading price was 2.35, which was 0.25 higher than the previous day. The implied volatity was 37.01, the open interest changed by 15 which increased total open position to 794
On 4 Dec NATIONALUM was trading at 245.16. The strike last trading price was 2.1, which was -0.45 lower than the previous day. The implied volatity was 37.90, the open interest changed by 3 which increased total open position to 780
On 3 Dec NATIONALUM was trading at 246.87. The strike last trading price was 2.55, which was 0.50 higher than the previous day. The implied volatity was 38.57, the open interest changed by 75 which increased total open position to 775
On 2 Dec NATIONALUM was trading at 243.30. The strike last trading price was 2.05, which was -0.20 lower than the previous day. The implied volatity was 38.21, the open interest changed by 56 which increased total open position to 710
On 29 Nov NATIONALUM was trading at 242.14. The strike last trading price was 2.25, which was -1.05 lower than the previous day. The implied volatity was 37.54, the open interest changed by 2 which increased total open position to 655
On 28 Nov NATIONALUM was trading at 249.02. The strike last trading price was 3.3, which was 0.15 higher than the previous day. The implied volatity was 34.35, the open interest changed by 211 which increased total open position to 653
On 27 Nov NATIONALUM was trading at 246.29. The strike last trading price was 3.15, which was -0.45 lower than the previous day. The implied volatity was 36.30, the open interest changed by 29 which increased total open position to 441
On 26 Nov NATIONALUM was trading at 249.95. The strike last trading price was 3.6, which was -0.65 lower than the previous day. The implied volatity was 35.53, the open interest changed by 217 which increased total open position to 410
On 25 Nov NATIONALUM was trading at 251.37. The strike last trading price was 4.25, which was -0.95 lower than the previous day. The implied volatity was 33.73, the open interest changed by -27 which decreased total open position to 194
On 22 Nov NATIONALUM was trading at 256.85. The strike last trading price was 5.2, which was 1.50 higher than the previous day. The implied volatity was 31.11, the open interest changed by -26 which decreased total open position to 195
On 21 Nov NATIONALUM was trading at 248.21. The strike last trading price was 3.7, which was 1.40 higher than the previous day. The implied volatity was 33.96, the open interest changed by 99 which increased total open position to 224
On 20 Nov NATIONALUM was trading at 240.31. The strike last trading price was 2.3, which was 0.00 lower than the previous day. The implied volatity was 34.52, the open interest changed by 15 which increased total open position to 124
On 19 Nov NATIONALUM was trading at 240.31. The strike last trading price was 2.3, which was 0.15 higher than the previous day. The implied volatity was 34.52, the open interest changed by 14 which increased total open position to 124
On 18 Nov NATIONALUM was trading at 239.93. The strike last trading price was 2.15, which was 1.40 higher than the previous day. The implied volatity was 33.72, the open interest changed by 90 which increased total open position to 111
On 14 Nov NATIONALUM was trading at 219.87. The strike last trading price was 0.75, which was -0.55 lower than the previous day. The implied volatity was 36.58, the open interest changed by 5 which increased total open position to 21
On 13 Nov NATIONALUM was trading at 219.69. The strike last trading price was 1.3, which was 0.15 higher than the previous day. The implied volatity was 41.04, the open interest changed by 4 which increased total open position to 16
On 12 Nov NATIONALUM was trading at 225.91. The strike last trading price was 1.15, which was -0.85 lower than the previous day. The implied volatity was 35.14, the open interest changed by 2 which increased total open position to 11
On 11 Nov NATIONALUM was trading at 232.67. The strike last trading price was 2, which was -2.20 lower than the previous day. The implied volatity was 33.68, the open interest changed by 4 which increased total open position to 8
On 8 Nov NATIONALUM was trading at 238.89. The strike last trading price was 4.2, which was -1.05 lower than the previous day. The implied volatity was 38.20, the open interest changed by 1 which increased total open position to 3
On 7 Nov NATIONALUM was trading at 238.63. The strike last trading price was 5.25, which was lower than the previous day. The implied volatity was 41.49, the open interest changed by 1 which increased total open position to 1
| NATIONALUM 26DEC2024 270 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 215.36 | 47 | 11.50 | - | 1 | 0 | 62 |
| 19 Dec | 220.87 | 35.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 226.88 | 35.5 | 0.00 | 0.00 | 0 | 0 | 62 |
| 17 Dec | 226.63 | 35.5 | 0.00 | 0.00 | 0 | 0 | 62 |
| 16 Dec | 219.91 | 35.5 | 0.00 | 0.00 | 0 | 0 | 62 |
| 13 Dec | 226.46 | 35.5 | 0.00 | 0.00 | 0 | 0 | 62 |
| 12 Dec | 230.78 | 35.5 | 13.35 | - | 65 | 17 | 62 |
| 11 Dec | 249.53 | 22.15 | 1.90 | 42.41 | 20 | -1 | 45 |
| 10 Dec | 250.21 | 20.25 | 0.85 | 32.24 | 77 | 15 | 45 |
| 9 Dec | 250.56 | 19.4 | -4.60 | 38.12 | 12 | 3 | 29 |
| 6 Dec | 248.26 | 24 | 1.15 | 44.26 | 17 | 6 | 26 |
| 5 Dec | 248.79 | 22.85 | -1.55 | 37.90 | 18 | 1 | 21 |
| 4 Dec | 245.16 | 24.4 | -0.40 | 31.77 | 4 | -2 | 21 |
| 3 Dec | 246.87 | 24.8 | -3.20 | 39.34 | 22 | 17 | 20 |
| 2 Dec | 243.30 | 28 | -1.00 | 42.56 | 1 | 0 | 2 |
| 29 Nov | 242.14 | 29 | 4.00 | 44.23 | 1 | 0 | 3 |
| 28 Nov | 249.02 | 25 | 2.60 | 48.43 | 1 | 0 | 2 |
| 27 Nov | 246.29 | 22.4 | 0.00 | 0.00 | 0 | 2 | 0 |
| 26 Nov | 249.95 | 22.4 | -45.45 | 34.42 | 2 | 0 | 0 |
| 25 Nov | 251.37 | 67.85 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 256.85 | 67.85 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 248.21 | 67.85 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 240.31 | 67.85 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 240.31 | 67.85 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 239.93 | 67.85 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 219.87 | 67.85 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 219.69 | 67.85 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 225.91 | 67.85 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 232.67 | 67.85 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 238.89 | 67.85 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 238.63 | 67.85 | - | 0 | 0 | 0 | |
For National Aluminium Co Ltd - strike price 270 expiring on 26DEC2024
Delta for 270 PE is -
Historical price for 270 PE is as follows
On 20 Dec NATIONALUM was trading at 215.36. The strike last trading price was 47, which was 11.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 62
On 19 Dec NATIONALUM was trading at 220.87. The strike last trading price was 35.5, 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 35.5, 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 62
On 17 Dec NATIONALUM was trading at 226.63. The strike last trading price was 35.5, 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 62
On 16 Dec NATIONALUM was trading at 219.91. The strike last trading price was 35.5, 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 62
On 13 Dec NATIONALUM was trading at 226.46. The strike last trading price was 35.5, 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 62
On 12 Dec NATIONALUM was trading at 230.78. The strike last trading price was 35.5, which was 13.35 higher than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 62
On 11 Dec NATIONALUM was trading at 249.53. The strike last trading price was 22.15, which was 1.90 higher than the previous day. The implied volatity was 42.41, the open interest changed by -1 which decreased total open position to 45
On 10 Dec NATIONALUM was trading at 250.21. The strike last trading price was 20.25, which was 0.85 higher than the previous day. The implied volatity was 32.24, the open interest changed by 15 which increased total open position to 45
On 9 Dec NATIONALUM was trading at 250.56. The strike last trading price was 19.4, which was -4.60 lower than the previous day. The implied volatity was 38.12, the open interest changed by 3 which increased total open position to 29
On 6 Dec NATIONALUM was trading at 248.26. The strike last trading price was 24, which was 1.15 higher than the previous day. The implied volatity was 44.26, the open interest changed by 6 which increased total open position to 26
On 5 Dec NATIONALUM was trading at 248.79. The strike last trading price was 22.85, which was -1.55 lower than the previous day. The implied volatity was 37.90, the open interest changed by 1 which increased total open position to 21
On 4 Dec NATIONALUM was trading at 245.16. The strike last trading price was 24.4, which was -0.40 lower than the previous day. The implied volatity was 31.77, the open interest changed by -2 which decreased total open position to 21
On 3 Dec NATIONALUM was trading at 246.87. The strike last trading price was 24.8, which was -3.20 lower than the previous day. The implied volatity was 39.34, the open interest changed by 17 which increased total open position to 20
On 2 Dec NATIONALUM was trading at 243.30. The strike last trading price was 28, which was -1.00 lower than the previous day. The implied volatity was 42.56, the open interest changed by 0 which decreased total open position to 2
On 29 Nov NATIONALUM was trading at 242.14. The strike last trading price was 29, which was 4.00 higher than the previous day. The implied volatity was 44.23, the open interest changed by 0 which decreased total open position to 3
On 28 Nov NATIONALUM was trading at 249.02. The strike last trading price was 25, which was 2.60 higher than the previous day. The implied volatity was 48.43, the open interest changed by 0 which decreased total open position to 2
On 27 Nov NATIONALUM was trading at 246.29. The strike last trading price was 22.4, 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 26 Nov NATIONALUM was trading at 249.95. The strike last trading price was 22.4, which was -45.45 lower than the previous day. The implied volatity was 34.42, the open interest changed by 0 which decreased total open position to 0
On 25 Nov NATIONALUM was trading at 251.37. The strike last trading price was 67.85, 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 22 Nov NATIONALUM was trading at 256.85. The strike last trading price was 67.85, 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 21 Nov NATIONALUM was trading at 248.21. The strike last trading price was 67.85, 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 20 Nov NATIONALUM was trading at 240.31. The strike last trading price was 67.85, 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 67.85, 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 67.85, 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 67.85, 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 67.85, 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 67.85, 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 67.85, 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 67.85, 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 67.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
