Profit

NSE Symbol: | BSE Code: | ISIN: | Sector:

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
33.35
Change Change %
-1.55 -4.44%

Updated:21 Sep, 2020, 14:44 PM IST

BSE
33.30
Change Change %
-1.55 -4.45%

Updated:21 Sep, 2020, 14:51 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NATIONALUM
24-09-2020
OPTSTK
PE33.00
0.55 0.45 450.00% 32.80
Previous Close 0.10
Open 0.20
High 0.65
Low 0.15
Vol 6,97,000
Open Interest (OI) 13,26,000
Change in OI -68,000
Bid Price 0.45
Offer Price 0.55
Bid Quantity 85,000
Offer Quantity 17,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NATIONALUM
24-09-2020
OPTSTK
PE34.00
1.30 1.05 420.00% 32.05
Previous Close 0.25
Open 0.25
High 1.30
Low 0.25
Vol 12,24,000
Open Interest (OI) 10,20,000
Change in OI -3,74,000
Bid Price 1.05
Offer Price 1.45
Bid Quantity 34,000
Offer Quantity 17,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NATIONALUM
24-09-2020
OPTSTK
PE32.00
0.25 0.20 400.00% 33.10
Previous Close 0.05
Open 0.10
High 0.45
Low 0.10
Vol 2,21,000
Open Interest (OI) 8,16,000
Change in OI 34,000
Bid Price 0.15
Offer Price 0.20
Bid Quantity 51,000
Offer Quantity 68,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NATIONALUM
24-09-2020
OPTSTK
PE35.00
2.15 1.45 207.14% 31.20
Previous Close 0.70
Open 0.75
High 2.15
Low 0.65
Vol 6,63,000
Open Interest (OI) 9,69,000
Change in OI -3,06,000
Bid Price 1.90
Offer Price 2.20
Bid Quantity 34,000
Offer Quantity 51,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NATIONALUM
24-09-2020
OPTSTK
PE36.00
2.90 1.40 93.33% 30.45
Previous Close 1.50
Open 1.90
High 2.95
Low 1.90
Vol 1,19,000
Open Interest (OI) 5,78,000
Change in OI 17,000
Bid Price 2.80
Offer Price 3.20
Bid Quantity 17,000
Offer Quantity 17,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NATIONALUM
24-09-2020
OPTSTK
PE38.00
5.10 2.20 75.86% 28.25
Previous Close 2.90
Open 3.35
High 5.10
Low 3.35
Vol 85,000
Open Interest (OI) 5,44,000
Change in OI -17,000
Bid Price 4.65
Offer Price 5.30
Bid Quantity 17,000
Offer Quantity 1,02,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NATIONALUM
24-09-2020
OPTSTK
PE40.00
6.70 1.95 41.05% 26.65
Previous Close 4.75
Open 5.45
High 6.70
Low 5.45
Vol 2,04,000
Open Interest (OI) 6,46,000
Change in OI -17,000
Bid Price 6.35
Offer Price 6.95
Bid Quantity 34,000
Offer Quantity 17,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NATIONALUM
24-09-2020
OPTSTK
PE37.00
2.70 0.70 35.00% 30.65
Previous Close 2.00
Open 2.50
High 2.95
Low 2.40
Vol 1,02,000
Open Interest (OI) 7,14,000
Change in OI -68,000
Bid Price 3.10
Offer Price 4.85
Bid Quantity 3,91,000
Offer Quantity 4,08,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NATIONALUM
24-09-2020
OPTSTK
PE29.00
0.05 0.00 0.00% 33.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,02,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 34,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NATIONALUM
24-09-2020
OPTSTK
PE23.00
0.05 0.00 0.00% 33.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 17,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NATIONALUM
24-09-2020
OPTSTK
CE39.00
0.10 0.00 0.00% 33.25
Previous Close 0.10
Open 0.10
High 0.10
Low 0.05
Vol 3,57,000
Open Interest (OI) 11,39,000
Change in OI 85,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 3,91,000
Offer Quantity 51,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NATIONALUM
24-09-2020
OPTSTK
CE44.00
0.05 0.00 0.00% 33.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,89,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 68,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NATIONALUM
24-09-2020
OPTSTK
CE40.00
0.10 0.00 0.00% 33.25
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 8,50,000
Open Interest (OI) 55,25,000
Change in OI -3,57,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 12,92,000
Offer Quantity 18,19,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NATIONALUM
24-09-2020
OPTSTK
CE45.00
0.05 0.00 0.00% 33.30
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 1,36,000
Open Interest (OI) 21,25,000
Change in OI -34,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 5,61,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NATIONALUM
24-09-2020
OPTSTK
PE45.00
7.80 0.00 0.00% 25.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 85,000
Change in OI 0
Bid Price 9.90
Offer Price 13.20
Bid Quantity 3,91,000
Offer Quantity 3,91,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NATIONALUM
24-09-2020
OPTSTK
CE30.00
4.65 0.00 0.00% 28.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 34,000
Change in OI 0
Bid Price 0.70
Offer Price 3.95
Bid Quantity 3,91,000
Offer Quantity 34,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NATIONALUM
24-09-2020
OPTSTK
PE30.00
0.05 0.00 0.00% 33.30
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 85,000
Open Interest (OI) 15,47,000
Change in OI -68,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NATIONALUM
24-09-2020
OPTSTK
CE31.00
5.40 0.00 0.00% 27.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 34,000
Change in OI 0
Bid Price 1.40
Offer Price 3.10
Bid Quantity 3,91,000
Offer Quantity 34,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NATIONALUM
24-09-2020
OPTSTK
PE31.00
0.05 0.00 0.00% 33.30
Previous Close 0.05
Open 0.05
High 0.10
Low 0.05
Vol 1,36,000
Open Interest (OI) 3,06,000
Change in OI -17,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 68,000
Offer Quantity 1,19,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NATIONALUM
24-09-2020
OPTSTK
PE22.00
0.05 0.00 0.00% 33.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 17,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 34,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NATIONALUM
24-09-2020
OPTSTK
PE41.00
5.30 0.00 0.00% 28.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 17,000
Change in OI 0
Bid Price 6.80
Offer Price 9.05
Bid Quantity 3,91,000
Offer Quantity 3,91,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NATIONALUM
24-09-2020
OPTSTK
PE39.00
5.20 -0.15 -2.80% 28.15
Previous Close 5.35
Open 4.50
High 5.20
Low 4.50
Vol 51,000
Open Interest (OI) 1,53,000
Change in OI 0
Bid Price 5.10
Offer Price 6.80
Bid Quantity 34,000
Offer Quantity 3,91,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NATIONALUM
24-09-2020
OPTSTK
CE38.00
0.10 -0.05 -33.33% 33.25
Previous Close 0.15
Open 0.10
High 0.15
Low 0.05
Vol 5,27,000
Open Interest (OI) 27,03,000
Change in OI -17,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 9,01,000
Offer Quantity 3,40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NATIONALUM
24-09-2020
OPTSTK
CE42.00
0.05 -0.05 -50.00% 33.30
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 2,04,000
Open Interest (OI) 14,45,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 6,46,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NATIONALUM
24-09-2020
OPTSTK
CE43.00
0.05 -0.05 -50.00% 33.30
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 4,93,000
Open Interest (OI) 10,71,000
Change in OI -68,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,04,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NATIONALUM
24-09-2020
OPTSTK
CE41.00
0.05 -0.05 -50.00% 33.30
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 1,02,000
Open Interest (OI) 7,31,000
Change in OI -85,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 85,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NATIONALUM
24-09-2020
OPTSTK
CE34.00
0.50 -0.75 -60.00% 32.85
Previous Close 1.25
Open 0.85
High 1.25
Low 0.30
Vol 10,03,000
Open Interest (OI) 6,80,000
Change in OI 2,55,000
Bid Price 0.35
Offer Price 0.45
Bid Quantity 1,70,000
Offer Quantity 17,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NATIONALUM
24-09-2020
OPTSTK
CE37.00
0.10 -0.15 -60.00% 33.25
Previous Close 0.25
Open 0.15
High 0.20
Low 0.10
Vol 8,33,000
Open Interest (OI) 19,89,000
Change in OI -2,04,000
Bid Price 0.05
Offer Price 0.15
Bid Quantity 10,03,000
Offer Quantity 2,04,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NATIONALUM
24-09-2020
OPTSTK
CE35.00
0.25 -0.40 -61.54% 33.10
Previous Close 0.65
Open 0.55
High 0.70
Low 0.15
Vol 31,79,000
Open Interest (OI) 23,80,000
Change in OI 1,70,000
Bid Price 0.20
Offer Price 0.25
Bid Quantity 1,70,000
Offer Quantity 85,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NATIONALUM
24-09-2020
OPTSTK
CE36.00
0.15 -0.25 -62.50% 33.20
Previous Close 0.40
Open 0.25
High 0.35
Low 0.10
Vol 16,83,000
Open Interest (OI) 15,30,000
Change in OI 3,06,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 3,57,000
Offer Quantity 1,36,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NATIONALUM
24-09-2020
OPTSTK
CE33.00
0.75 -1.65 -68.75% 32.60
Previous Close 2.40
Open 0.90
High 0.90
Low 0.65
Vol 1,36,000
Open Interest (OI) 7,82,000
Change in OI 34,000
Bid Price 0.65
Offer Price 0.80
Bid Quantity 34,000
Offer Quantity 17,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NATIONALUM
24-09-2020
OPTSTK
CE32.00
0.90 -3.95 -81.44% 32.45
Previous Close 4.85
Open 0.90
High 0.90
Low 0.90
Vol 17,000
Open Interest (OI) 0
Change in OI 0
Bid Price 1.25
Offer Price 2.15
Bid Quantity 17,000
Offer Quantity 3,91,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NATIONALUM
29-10-2020
OPTSTK
PE30.00
0.60 0.30 100.00% 32.75
Previous Close 0.30
Open 0.35
High 0.60
Low 0.35
Vol 11,39,000
Open Interest (OI) 7,99,000
Change in OI 34,000
Bid Price 0.55
Offer Price 0.65
Bid Quantity 17,000
Offer Quantity 17,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NATIONALUM
29-10-2020
OPTSTK
PE32.00
1.10 0.50 83.33% 32.25
Previous Close 0.60
Open 0.60
High 1.10
Low 0.60
Vol 2,55,000
Open Interest (OI) 5,44,000
Change in OI 1,19,000
Bid Price 1.15
Offer Price 1.20
Bid Quantity 17,000
Offer Quantity 51,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NATIONALUM
29-10-2020
OPTSTK
PE36.00
3.55 1.55 77.50% 29.80
Previous Close 2.00
Open 2.65
High 3.55
Low 2.65
Vol 1,02,000
Open Interest (OI) 3,06,000
Change in OI 51,000
Bid Price 3.35
Offer Price 3.60
Bid Quantity 34,000
Offer Quantity 17,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NATIONALUM
29-10-2020
OPTSTK
PE34.00
2.25 0.90 66.67% 31.10
Previous Close 1.35
Open 1.90
High 2.25
Low 1.90
Vol 51,000
Open Interest (OI) 1,53,000
Change in OI 34,000
Bid Price 2.10
Offer Price 2.25
Bid Quantity 51,000
Offer Quantity 68,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NATIONALUM
29-10-2020
OPTSTK
PE33.00
1.45 0.55 61.11% 31.90
Previous Close 0.90
Open 1.05
High 1.45
Low 1.05
Vol 2,21,000
Open Interest (OI) 2,55,000
Change in OI 2,04,000
Bid Price 1.60
Offer Price 1.70
Bid Quantity 17,000
Offer Quantity 85,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NATIONALUM
29-10-2020
OPTSTK
PE31.00
0.60 0.20 50.00% 32.75
Previous Close 0.40
Open 0.55
High 0.60
Low 0.55
Vol 34,000
Open Interest (OI) 1,19,000
Change in OI 0
Bid Price 0.80
Offer Price 0.85
Bid Quantity 34,000
Offer Quantity 17,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NATIONALUM
29-10-2020
OPTSTK
PE35.00
2.50 0.75 42.86% 30.85
Previous Close 1.75
Open 1.80
High 2.50
Low 1.80
Vol 1,36,000
Open Interest (OI) 6,12,000
Change in OI 85,000
Bid Price 2.65
Offer Price 2.80
Bid Quantity 17,000
Offer Quantity 17,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NATIONALUM
29-10-2020
OPTSTK
PE40.00
6.50 1.50 30.00% 26.85
Previous Close 5.00
Open 6.50
High 6.50
Low 6.50
Vol 34,000
Open Interest (OI) 17,000
Change in OI 0
Bid Price 6.15
Offer Price 8.50
Bid Quantity 34,000
Offer Quantity 3,91,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NATIONALUM
29-10-2020
OPTSTK
CE32.00
4.10 0.00 0.00% 29.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 17,000
Change in OI 0
Bid Price 0.75
Offer Price 3.55
Bid Quantity 34,000
Offer Quantity 34,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NATIONALUM
29-10-2020
OPTSTK
PE39.00
5.00 0.00 0.00% 28.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 17,000
Change in OI 0
Bid Price 5.00
Offer Price 6.95
Bid Quantity 34,000
Offer Quantity 34,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NATIONALUM
29-10-2020
OPTSTK
CE45.00
0.20 0.00 0.00% 33.15
Previous Close 0.20
Open 0.20
High 0.20
Low 0.15
Vol 1,53,000
Open Interest (OI) 1,53,000
Change in OI 0
Bid Price 0.15
Offer Price 0.25
Bid Quantity 51,000
Offer Quantity 51,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NATIONALUM
29-10-2020
OPTSTK
CE30.00
5.20 0.00 0.00% 28.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 34,000
Change in OI 0
Bid Price 3.05
Offer Price 4.90
Bid Quantity 34,000
Offer Quantity 34,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NATIONALUM
29-10-2020
OPTSTK
CE41.00
1.00 0.00 0.00% 32.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 17,000
Change in OI 0
Bid Price 0.20
Offer Price 0.95
Bid Quantity 17,000
Offer Quantity 17,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NATIONALUM
29-10-2020
OPTSTK
CE36.00
1.25 -0.35 -21.88% 32.10
Previous Close 1.60
Open 1.40
High 1.40
Low 1.20
Vol 1,36,000
Open Interest (OI) 1,36,000
Change in OI 85,000
Bid Price 0.90
Offer Price 1.30
Bid Quantity 51,000
Offer Quantity 85,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NATIONALUM
29-10-2020
OPTSTK
CE33.00
2.45 -0.90 -26.87% 30.90
Previous Close 3.35
Open 2.50
High 2.50
Low 2.45
Vol 68,000
Open Interest (OI) 68,000
Change in OI 0
Bid Price 1.90
Offer Price 2.70
Bid Quantity 17,000
Offer Quantity 17,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NATIONALUM
29-10-2020
OPTSTK
PE38.00
4.75 -2.00 -29.63% 28.60
Previous Close 6.75
Open 3.90
High 4.75
Low 3.90
Vol 34,000
Open Interest (OI) 34,000
Change in OI 0
Bid Price 3.80
Offer Price 6.25
Bid Quantity 3,91,000
Offer Quantity 3,91,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NATIONALUM
29-10-2020
OPTSTK
CE40.00
0.40 -0.20 -33.33% 32.95
Previous Close 0.60
Open 0.50
High 0.60
Low 0.35
Vol 5,27,000
Open Interest (OI) 8,84,000
Change in OI 3,40,000
Bid Price 0.35
Offer Price 0.45
Bid Quantity 1,19,000
Offer Quantity 85,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NATIONALUM
29-10-2020
OPTSTK
CE38.00
0.65 -0.35 -35.00% 32.70
Previous Close 1.00
Open 0.75
High 0.80
Low 0.60
Vol 2,72,000
Open Interest (OI) 3,06,000
Change in OI 1,19,000
Bid Price 0.55
Offer Price 0.65
Bid Quantity 51,000
Offer Quantity 68,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NATIONALUM
29-10-2020
OPTSTK
CE34.00
1.55 -0.85 -35.42% 31.80
Previous Close 2.40
Open 2.10
High 2.10
Low 1.40
Vol 2,21,000
Open Interest (OI) 2,38,000
Change in OI 0
Bid Price 1.50
Offer Price 1.65
Bid Quantity 51,000
Offer Quantity 51,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NATIONALUM
29-10-2020
OPTSTK
CE35.00
1.25 -0.75 -37.50% 32.10
Previous Close 2.00
Open 1.95
High 1.95
Low 1.20
Vol 7,14,000
Open Interest (OI) 7,14,000
Change in OI 3,74,000
Bid Price 1.20
Offer Price 1.30
Bid Quantity 51,000
Offer Quantity 68,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NATIONALUM
29-10-2020
OPTSTK
CE39.00
0.45 -0.35 -43.75% 32.90
Previous Close 0.80
Open 0.60
High 0.60
Low 0.45
Vol 1,19,000
Open Interest (OI) 1,02,000
Change in OI 85,000
Bid Price 0.45
Offer Price 0.55
Bid Quantity 17,000
Offer Quantity 34,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NATIONALUM
29-10-2020
OPTSTK
CE37.00
0.70 -0.55 -44.00% 32.65
Previous Close 1.25
Open 0.95
High 0.95
Low 0.70
Vol 1,70,000
Open Interest (OI) 85,000
Change in OI 0
Bid Price 0.70
Offer Price 0.80
Bid Quantity 34,000
Offer Quantity 85,000

PUT/CALL Ratio (PCR)

View the Put Call Ratio for National Aluminium Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for National Aluminium Option Contracts expiring on All-Expiry date.

Top
Listen to the latest songs, only on JioSaavn.com