Historical option data for NATIONALUM
18 Jun 2026 04:10 PM IST
| NATIONALUM 30-Jun-2026 (11d) 385 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.27
Vega: 0
Theta: -0.35
Gamma: 0.01334
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 18 Jun | 367.75 | 3.95 | -1.05 (-21.00%) | 36.62 | 540 | 24 | 541 | |||||||||
| 17 Jun | 370.00 | 5.35 | 0.35 (7.00%) | 35.85 | 1,180 | -1 | 523 | |||||||||
| 16 Jun | 366.65 | 4.9 | -5.1 (-51.00%) | 39.34 | 1,707 | 109 | 522 | |||||||||
| 15 Jun | 382.35 | 10.35 | 1.35 (15.00%) | 34.27 | 1,925 | 52 | 413 | |||||||||
| 12 Jun | 376.85 | 8.6 | 1.6 (22.86%) | 35.17 | 1,195 | -12 | 363 | |||||||||
| 11 Jun | 370.60 | 7.85 | -2.15 (-21.50%) | 37.51 | 1,132 | 40 | 375 | |||||||||
| 10 Jun | 376.15 | 10.15 | -3.85 (-27.50%) | 37.1 | 1,044 | 51 | 336 | |||||||||
| 9 Jun | 383.90 | 14.45 | 1.45 (11.15%) | 37.3 | 1,166 | 83 | 282 | |||||||||
| 8 Jun | 378.20 | 11.7 | -10.3 (-46.82%) | 39.54 | 892 | 179 | 196 | |||||||||
| 5 Jun | 395.70 | 21.75 | -51.25 (-70.21%) | 36.53 | 50 | 16 | 16 | |||||||||
| 4 Jun | 414.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Jun | 436.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jun | 434.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jun | 434.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 May | 424.45 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 May | 433.05 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 May | 416.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 May | 403.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 May | 409.25 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 May | 406.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 May | 402.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 May | 398.95 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 May | 400.45 | 0 | 0 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 403.60 | 0 | -73 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 416.45 | 0 | -73 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 408.25 | 0 | -73 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 394.05 | 0 | -73 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 393.05 | 0 | -73 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 401.95 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 403.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 406.55 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 413.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 407.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 399.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For National Aluminium Co Ltd - strike price 385 expiring on 30JUN2026
Delta for 385 CE is 0.27
Historical price for 385 CE is as follows
On 18 Jun NATIONALUM was trading at 367.75. The strike last trading price was 3.95, which was -1.05 lower than the previous day. The implied volatity was 36.62, the open interest changed by 24 which increased total open position to 541
On 17 Jun NATIONALUM was trading at 370.00. The strike last trading price was 5.35, which was 0.35 higher than the previous day. The implied volatity was 35.85, the open interest changed by -1 which decreased total open position to 523
On 16 Jun NATIONALUM was trading at 366.65. The strike last trading price was 4.9, which was -5.1 lower than the previous day. The implied volatity was 39.34, the open interest changed by 109 which increased total open position to 522
On 15 Jun NATIONALUM was trading at 382.35. The strike last trading price was 10.35, which was 1.35 higher than the previous day. The implied volatity was 34.27, the open interest changed by 52 which increased total open position to 413
On 12 Jun NATIONALUM was trading at 376.85. The strike last trading price was 8.6, which was 1.6 higher than the previous day. The implied volatity was 35.17, the open interest changed by -12 which decreased total open position to 363
On 11 Jun NATIONALUM was trading at 370.60. The strike last trading price was 7.85, which was -2.15 lower than the previous day. The implied volatity was 37.51, the open interest changed by 40 which increased total open position to 375
On 10 Jun NATIONALUM was trading at 376.15. The strike last trading price was 10.15, which was -3.85 lower than the previous day. The implied volatity was 37.1, the open interest changed by 51 which increased total open position to 336
On 9 Jun NATIONALUM was trading at 383.90. The strike last trading price was 14.45, which was 1.45 higher than the previous day. The implied volatity was 37.3, the open interest changed by 83 which increased total open position to 282
On 8 Jun NATIONALUM was trading at 378.20. The strike last trading price was 11.7, which was -10.3 lower than the previous day. The implied volatity was 39.54, the open interest changed by 179 which increased total open position to 196
On 5 Jun NATIONALUM was trading at 395.70. The strike last trading price was 21.75, which was -51.25 lower than the previous day. The implied volatity was 36.53, the open interest changed by 16 which increased total open position to 16
On 4 Jun NATIONALUM was trading at 414.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jun NATIONALUM was trading at 436.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jun NATIONALUM was trading at 434.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Jun NATIONALUM was trading at 434.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 May NATIONALUM was trading at 424.45. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 May NATIONALUM was trading at 433.05. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 May NATIONALUM was trading at 416.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 May NATIONALUM was trading at 403.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 May NATIONALUM was trading at 409.25. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 May NATIONALUM was trading at 406.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 May NATIONALUM was trading at 402.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 May NATIONALUM was trading at 398.95. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 May NATIONALUM was trading at 400.45. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 May NATIONALUM was trading at 403.60. The strike last trading price was 0, which was -73 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May NATIONALUM was trading at 416.45. The strike last trading price was 0, which was -73 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May NATIONALUM was trading at 408.25. The strike last trading price was 0, which was -73 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May NATIONALUM was trading at 394.05. The strike last trading price was 0, which was -73 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May NATIONALUM was trading at 393.05. The strike last trading price was 0, which was -73 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May NATIONALUM was trading at 401.95. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 May NATIONALUM was trading at 403.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 May NATIONALUM was trading at 406.55. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 May NATIONALUM was trading at 413.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 May NATIONALUM was trading at 407.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Apr NATIONALUM was trading at 399.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| NATIONALUM 30-Jun-2026 (11d) 385 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.75
Vega: 0
Theta: -0.24
Gamma: 0.0141
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 18 Jun | 367.75 | 19.55 | 0.7 (3.71%) | 33.03 | 56 | 6 | 421 |
| 17 Jun | 370.00 | 17.8 | -3.4 (-16.04%) | 35.4 | 44 | -9 | 417 |
| 16 Jun | 366.65 | 21.2 | 9.6 (82.76%) | 33.95 | 254 | -96 | 427 |
| 15 Jun | 382.35 | 11.35 | -3.9 (-25.57%) | 34.4 | 531 | 27 | 527 |
| 12 Jun | 376.85 | 16.25 | -3.7 (-18.55%) | 34.92 | 201 | 4 | 499 |
| 11 Jun | 370.60 | 19.45 | 2.1 (12.10%) | 34.81 | 87 | -10 | 496 |
| 10 Jun | 376.15 | 16.95 | 4.45 (35.60%) | 37.03 | 283 | 53 | 506 |
| 9 Jun | 383.90 | 12.5 | -4.4 (-26.04%) | 35.11 | 227 | 26 | 455 |
| 8 Jun | 378.20 | 18.2 | 8.95 (96.76%) | 38.85 | 1,002 | 179 | 428 |
| 5 Jun | 395.70 | 9.2 | 4.6 (100.00%) | 35.6 | 334 | 46 | 249 |
| 4 Jun | 414.00 | 4.8 | 3.05 (174.29%) | 36.02 | 244 | 50 | 202 |
| 3 Jun | 436.90 | 1.75 | 0 (0.00%) | 36.71 | 37 | -2 | 151 |
| 2 Jun | 434.40 | 1.75 | -0.25 (-12.50%) | 34.53 | 92 | -16 | 154 |
| 1 Jun | 434.20 | 1.85 | -1.2 (-39.34%) | 35.19 | 117 | 27 | 172 |
| 29 May | 424.45 | 3.65 | 1.55 (73.81%) | 32.59 | 234 | 112 | 145 |
| 27 May | 433.05 | 2.15 | -2.55 (-54.26%) | 32.93 | 69 | 0 | 33 |
| 26 May | 416.20 | 4.6 | -3.45 (-42.86%) | 32.4 | 47 | 12 | 34 |
| 25 May | 403.00 | 8.05 | 0.25 (3.21%) | 32.57 | 23 | 4 | 21 |
| 22 May | 409.25 | 7.8 | -0.2 (-2.50%) | 33.2 | 16 | 3 | 17 |
| 21 May | 406.40 | 8 | -3.55 (-30.74%) | 33.4 | 7 | 4 | 13 |
| 20 May | 402.40 | 11.55 | -0.25 (-2.12%) | 35.33 | 3 | 2 | 9 |
| 19 May | 398.95 | 11.8 | 1.3 (12.38%) | 35.34 | 10 | 7 | 8 |
| 18 May | 400.45 | 10.5 | 0 (0.00%) | - | 1 | 0 | 1 |
| 15 May | 403.60 | 10.5 | 0 (0.00%) | - | 0 | 0 | 1 |
| 14 May | 416.45 | 10.5 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 13 May | 408.25 | 10.5 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 12 May | 394.05 | 10.5 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 11 May | 393.05 | 10.5 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 8 May | 401.95 | 10.5 | 0 (0.00%) | - | 0 | 0 | 1 |
| 7 May | 403.50 | 10.5 | 0 (0.00%) | - | 0 | 0 | 1 |
| 6 May | 406.55 | 10.5 | 0 (0.00%) | 36.66 | 0 | 0 | 1 |
| 5 May | 413.60 | 10.5 | -2.15 (-17.00%) | 36.66 | 1 | 0 | 0 |
| 4 May | 407.80 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Apr | 399.30 | 0 | 0 | - | 0 | 0 | 0 |
For National Aluminium Co Ltd - strike price 385 expiring on 30JUN2026
Delta for 385 PE is -0.75
Historical price for 385 PE is as follows
On 18 Jun NATIONALUM was trading at 367.75. The strike last trading price was 19.55, which was 0.7 higher than the previous day. The implied volatity was 33.03, the open interest changed by 6 which increased total open position to 421
On 17 Jun NATIONALUM was trading at 370.00. The strike last trading price was 17.8, which was -3.4 lower than the previous day. The implied volatity was 35.4, the open interest changed by -9 which decreased total open position to 417
On 16 Jun NATIONALUM was trading at 366.65. The strike last trading price was 21.2, which was 9.6 higher than the previous day. The implied volatity was 33.95, the open interest changed by -96 which decreased total open position to 427
On 15 Jun NATIONALUM was trading at 382.35. The strike last trading price was 11.35, which was -3.9 lower than the previous day. The implied volatity was 34.4, the open interest changed by 27 which increased total open position to 527
On 12 Jun NATIONALUM was trading at 376.85. The strike last trading price was 16.25, which was -3.7 lower than the previous day. The implied volatity was 34.92, the open interest changed by 4 which increased total open position to 499
On 11 Jun NATIONALUM was trading at 370.60. The strike last trading price was 19.45, which was 2.1 higher than the previous day. The implied volatity was 34.81, the open interest changed by -10 which decreased total open position to 496
On 10 Jun NATIONALUM was trading at 376.15. The strike last trading price was 16.95, which was 4.45 higher than the previous day. The implied volatity was 37.03, the open interest changed by 53 which increased total open position to 506
On 9 Jun NATIONALUM was trading at 383.90. The strike last trading price was 12.5, which was -4.4 lower than the previous day. The implied volatity was 35.11, the open interest changed by 26 which increased total open position to 455
On 8 Jun NATIONALUM was trading at 378.20. The strike last trading price was 18.2, which was 8.95 higher than the previous day. The implied volatity was 38.85, the open interest changed by 179 which increased total open position to 428
On 5 Jun NATIONALUM was trading at 395.70. The strike last trading price was 9.2, which was 4.6 higher than the previous day. The implied volatity was 35.6, the open interest changed by 46 which increased total open position to 249
On 4 Jun NATIONALUM was trading at 414.00. The strike last trading price was 4.8, which was 3.05 higher than the previous day. The implied volatity was 36.02, the open interest changed by 50 which increased total open position to 202
On 3 Jun NATIONALUM was trading at 436.90. The strike last trading price was 1.75, which was 0 lower than the previous day. The implied volatity was 36.71, the open interest changed by -2 which decreased total open position to 151
On 2 Jun NATIONALUM was trading at 434.40. The strike last trading price was 1.75, which was -0.25 lower than the previous day. The implied volatity was 34.53, the open interest changed by -16 which decreased total open position to 154
On 1 Jun NATIONALUM was trading at 434.20. The strike last trading price was 1.85, which was -1.2 lower than the previous day. The implied volatity was 35.19, the open interest changed by 27 which increased total open position to 172
On 29 May NATIONALUM was trading at 424.45. The strike last trading price was 3.65, which was 1.55 higher than the previous day. The implied volatity was 32.59, the open interest changed by 112 which increased total open position to 145
On 27 May NATIONALUM was trading at 433.05. The strike last trading price was 2.15, which was -2.55 lower than the previous day. The implied volatity was 32.93, the open interest changed by 0 which decreased total open position to 33
On 26 May NATIONALUM was trading at 416.20. The strike last trading price was 4.6, which was -3.45 lower than the previous day. The implied volatity was 32.4, the open interest changed by 12 which increased total open position to 34
On 25 May NATIONALUM was trading at 403.00. The strike last trading price was 8.05, which was 0.25 higher than the previous day. The implied volatity was 32.57, the open interest changed by 4 which increased total open position to 21
On 22 May NATIONALUM was trading at 409.25. The strike last trading price was 7.8, which was -0.2 lower than the previous day. The implied volatity was 33.2, the open interest changed by 3 which increased total open position to 17
On 21 May NATIONALUM was trading at 406.40. The strike last trading price was 8, which was -3.55 lower than the previous day. The implied volatity was 33.4, the open interest changed by 4 which increased total open position to 13
On 20 May NATIONALUM was trading at 402.40. The strike last trading price was 11.55, which was -0.25 lower than the previous day. The implied volatity was 35.33, the open interest changed by 2 which increased total open position to 9
On 19 May NATIONALUM was trading at 398.95. The strike last trading price was 11.8, which was 1.3 higher than the previous day. The implied volatity was 35.34, the open interest changed by 7 which increased total open position to 8
On 18 May NATIONALUM was trading at 400.45. The strike last trading price was 10.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 15 May NATIONALUM was trading at 403.60. The strike last trading price was 10.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 14 May NATIONALUM was trading at 416.45. The strike last trading price was 10.5, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 13 May NATIONALUM was trading at 408.25. The strike last trading price was 10.5, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 12 May NATIONALUM was trading at 394.05. The strike last trading price was 10.5, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 11 May NATIONALUM was trading at 393.05. The strike last trading price was 10.5, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 8 May NATIONALUM was trading at 401.95. The strike last trading price was 10.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 7 May NATIONALUM was trading at 403.50. The strike last trading price was 10.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 May NATIONALUM was trading at 406.55. The strike last trading price was 10.5, which was 0 lower than the previous day. The implied volatity was 36.66, the open interest changed by 0 which decreased total open position to 1
On 5 May NATIONALUM was trading at 413.60. The strike last trading price was 10.5, which was -2.15 lower than the previous day. The implied volatity was 36.66, the open interest changed by 0 which decreased total open position to 0
On 4 May NATIONALUM was trading at 407.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Apr NATIONALUM was trading at 399.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
