DEEPAKNTR
Deepak Nitrite Ltd
Historical option data for DEEPAKNTR
20 Dec 2024 04:11 PM IST
| DEEPAKNTR 26DEC2024 2200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 2596.85 | 440 | -70.00 | - | 1 | 0 | 1 | |||
| 19 Dec | 2638.70 | 510 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 2662.65 | 510 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 2692.25 | 510 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 2679.85 | 510 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 2679.60 | 510 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 2736.80 | 510 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 2729.20 | 510 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 2674.30 | 510 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 2701.80 | 510 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 2709.30 | 510 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 2694.20 | 510 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 2627.00 | 510 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Dec | 2759.05 | 510 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 29 Nov | 2727.25 | 510 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 27 Nov | 2720.90 | 510 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 26 Nov | 2714.90 | 510 | -162.30 | - | 1 | 0 | 0 | |||
| 25 Nov | 2696.45 | 672.3 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 2619.20 | 672.3 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 2671.30 | 672.3 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 2671.30 | 672.3 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 2569.30 | 672.3 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 2638.50 | 672.3 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 2493.60 | 672.3 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 2572.90 | 672.3 | 672.30 | - | 0 | 0 | 0 | |||
| 28 Oct | 2692.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 2671.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 22 Oct | 2650.80 | 0 | - | 0 | 0 | 0 | ||||
For Deepak Nitrite Ltd - strike price 2200 expiring on 26DEC2024
Delta for 2200 CE is -
Historical price for 2200 CE is as follows
On 20 Dec DEEPAKNTR was trading at 2596.85. The strike last trading price was 440, which was -70.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 Dec DEEPAKNTR was trading at 2638.70. The strike last trading price was 510, 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 DEEPAKNTR was trading at 2662.65. The strike last trading price was 510, 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 16 Dec DEEPAKNTR was trading at 2692.25. The strike last trading price was 510, 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 13 Dec DEEPAKNTR was trading at 2679.85. The strike last trading price was 510, 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 12 Dec DEEPAKNTR was trading at 2679.60. The strike last trading price was 510, 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 11 Dec DEEPAKNTR was trading at 2736.80. The strike last trading price was 510, 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 10 Dec DEEPAKNTR was trading at 2729.20. The strike last trading price was 510, 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 9 Dec DEEPAKNTR was trading at 2674.30. The strike last trading price was 510, 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 6 Dec DEEPAKNTR was trading at 2701.80. The strike last trading price was 510, 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 5 Dec DEEPAKNTR was trading at 2709.30. The strike last trading price was 510, 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 4 Dec DEEPAKNTR was trading at 2694.20. The strike last trading price was 510, 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 3 Dec DEEPAKNTR was trading at 2627.00. The strike last trading price was 510, 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 2 Dec DEEPAKNTR was trading at 2759.05. The strike last trading price was 510, 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 29 Nov DEEPAKNTR was trading at 2727.25. The strike last trading price was 510, 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 27 Nov DEEPAKNTR was trading at 2720.90. The strike last trading price was 510, 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 26 Nov DEEPAKNTR was trading at 2714.90. The strike last trading price was 510, which was -162.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Nov DEEPAKNTR was trading at 2696.45. The strike last trading price was 672.3, 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 DEEPAKNTR was trading at 2619.20. The strike last trading price was 672.3, 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 DEEPAKNTR was trading at 2671.30. The strike last trading price was 672.3, 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 DEEPAKNTR was trading at 2671.30. The strike last trading price was 672.3, 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 DEEPAKNTR was trading at 2569.30. The strike last trading price was 672.3, 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 DEEPAKNTR was trading at 2638.50. The strike last trading price was 672.3, 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 DEEPAKNTR was trading at 2493.60. The strike last trading price was 672.3, 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 DEEPAKNTR was trading at 2572.90. The strike last trading price was 672.3, which was 672.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Oct DEEPAKNTR was trading at 2692.20. 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 25 Oct DEEPAKNTR was trading at 2671.40. 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 22 Oct DEEPAKNTR was trading at 2650.80. 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
| DEEPAKNTR 26DEC2024 2200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 2596.85 | 0.35 | 0.20 | - | 64 | 3 | 134 |
| 19 Dec | 2638.70 | 0.15 | -0.40 | 48.29 | 1 | 0 | 131 |
| 17 Dec | 2662.65 | 0.55 | 0.25 | 50.90 | 8 | 1 | 132 |
| 16 Dec | 2692.25 | 0.3 | -0.10 | - | 34 | -2 | 131 |
| 13 Dec | 2679.85 | 0.4 | -0.20 | 42.38 | 2 | 0 | 135 |
| 12 Dec | 2679.60 | 0.6 | 0.10 | 43.80 | 71 | 0 | 136 |
| 11 Dec | 2736.80 | 0.5 | -0.40 | 44.47 | 7 | -1 | 136 |
| 10 Dec | 2729.20 | 0.9 | 0.00 | 46.09 | 2 | 0 | 137 |
| 9 Dec | 2674.30 | 0.9 | -0.25 | 41.34 | 6 | 0 | 137 |
| 6 Dec | 2701.80 | 1.15 | 0.15 | 40.92 | 17 | -1 | 137 |
| 5 Dec | 2709.30 | 1 | -0.45 | 39.96 | 6 | -1 | 138 |
| 4 Dec | 2694.20 | 1.45 | -1.40 | 39.86 | 48 | -7 | 139 |
| 3 Dec | 2627.00 | 2.85 | 1.45 | 39.82 | 262 | 124 | 146 |
| 2 Dec | 2759.05 | 1.4 | 0.60 | 41.73 | 2 | 0 | 22 |
| 29 Nov | 2727.25 | 0.8 | -1.90 | 35.09 | 8 | 0 | 22 |
| 27 Nov | 2720.90 | 2.7 | 0.50 | 39.86 | 15 | 2 | 22 |
| 26 Nov | 2714.90 | 2.2 | -1.30 | 37.97 | 2 | 0 | 18 |
| 25 Nov | 2696.45 | 3.5 | -0.50 | 39.17 | 5 | 0 | 14 |
| 21 Nov | 2619.20 | 4 | 0.50 | 33.35 | 5 | 1 | 13 |
| 20 Nov | 2671.30 | 3.5 | 0.00 | 34.15 | 4 | 2 | 12 |
| 19 Nov | 2671.30 | 3.5 | -4.15 | 34.15 | 4 | 2 | 12 |
| 18 Nov | 2569.30 | 7.65 | 2.15 | 33.65 | 7 | 1 | 10 |
| 14 Nov | 2638.50 | 5.5 | -11.50 | 34.00 | 11 | 4 | 8 |
| 13 Nov | 2493.60 | 17 | 0.00 | 35.71 | 1 | 0 | 3 |
| 12 Nov | 2572.90 | 17 | 3.80 | 38.49 | 2 | 1 | 2 |
| 28 Oct | 2692.20 | 13.2 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 2671.40 | 13.2 | 13.20 | - | 0 | 0 | 0 |
| 22 Oct | 2650.80 | 0 | - | 0 | 0 | 0 | |
For Deepak Nitrite Ltd - strike price 2200 expiring on 26DEC2024
Delta for 2200 PE is -
Historical price for 2200 PE is as follows
On 20 Dec DEEPAKNTR was trading at 2596.85. The strike last trading price was 0.35, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 134
On 19 Dec DEEPAKNTR was trading at 2638.70. The strike last trading price was 0.15, which was -0.40 lower than the previous day. The implied volatity was 48.29, the open interest changed by 0 which decreased total open position to 131
On 17 Dec DEEPAKNTR was trading at 2662.65. The strike last trading price was 0.55, which was 0.25 higher than the previous day. The implied volatity was 50.90, the open interest changed by 1 which increased total open position to 132
On 16 Dec DEEPAKNTR was trading at 2692.25. The strike last trading price was 0.3, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 131
On 13 Dec DEEPAKNTR was trading at 2679.85. The strike last trading price was 0.4, which was -0.20 lower than the previous day. The implied volatity was 42.38, the open interest changed by 0 which decreased total open position to 135
On 12 Dec DEEPAKNTR was trading at 2679.60. The strike last trading price was 0.6, which was 0.10 higher than the previous day. The implied volatity was 43.80, the open interest changed by 0 which decreased total open position to 136
On 11 Dec DEEPAKNTR was trading at 2736.80. The strike last trading price was 0.5, which was -0.40 lower than the previous day. The implied volatity was 44.47, the open interest changed by -1 which decreased total open position to 136
On 10 Dec DEEPAKNTR was trading at 2729.20. The strike last trading price was 0.9, which was 0.00 lower than the previous day. The implied volatity was 46.09, the open interest changed by 0 which decreased total open position to 137
On 9 Dec DEEPAKNTR was trading at 2674.30. The strike last trading price was 0.9, which was -0.25 lower than the previous day. The implied volatity was 41.34, the open interest changed by 0 which decreased total open position to 137
On 6 Dec DEEPAKNTR was trading at 2701.80. The strike last trading price was 1.15, which was 0.15 higher than the previous day. The implied volatity was 40.92, the open interest changed by -1 which decreased total open position to 137
On 5 Dec DEEPAKNTR was trading at 2709.30. The strike last trading price was 1, which was -0.45 lower than the previous day. The implied volatity was 39.96, the open interest changed by -1 which decreased total open position to 138
On 4 Dec DEEPAKNTR was trading at 2694.20. The strike last trading price was 1.45, which was -1.40 lower than the previous day. The implied volatity was 39.86, the open interest changed by -7 which decreased total open position to 139
On 3 Dec DEEPAKNTR was trading at 2627.00. The strike last trading price was 2.85, which was 1.45 higher than the previous day. The implied volatity was 39.82, the open interest changed by 124 which increased total open position to 146
On 2 Dec DEEPAKNTR was trading at 2759.05. The strike last trading price was 1.4, which was 0.60 higher than the previous day. The implied volatity was 41.73, the open interest changed by 0 which decreased total open position to 22
On 29 Nov DEEPAKNTR was trading at 2727.25. The strike last trading price was 0.8, which was -1.90 lower than the previous day. The implied volatity was 35.09, the open interest changed by 0 which decreased total open position to 22
On 27 Nov DEEPAKNTR was trading at 2720.90. The strike last trading price was 2.7, which was 0.50 higher than the previous day. The implied volatity was 39.86, the open interest changed by 2 which increased total open position to 22
On 26 Nov DEEPAKNTR was trading at 2714.90. The strike last trading price was 2.2, which was -1.30 lower than the previous day. The implied volatity was 37.97, the open interest changed by 0 which decreased total open position to 18
On 25 Nov DEEPAKNTR was trading at 2696.45. The strike last trading price was 3.5, which was -0.50 lower than the previous day. The implied volatity was 39.17, the open interest changed by 0 which decreased total open position to 14
On 21 Nov DEEPAKNTR was trading at 2619.20. The strike last trading price was 4, which was 0.50 higher than the previous day. The implied volatity was 33.35, the open interest changed by 1 which increased total open position to 13
On 20 Nov DEEPAKNTR was trading at 2671.30. The strike last trading price was 3.5, which was 0.00 lower than the previous day. The implied volatity was 34.15, the open interest changed by 2 which increased total open position to 12
On 19 Nov DEEPAKNTR was trading at 2671.30. The strike last trading price was 3.5, which was -4.15 lower than the previous day. The implied volatity was 34.15, the open interest changed by 2 which increased total open position to 12
On 18 Nov DEEPAKNTR was trading at 2569.30. The strike last trading price was 7.65, which was 2.15 higher than the previous day. The implied volatity was 33.65, the open interest changed by 1 which increased total open position to 10
On 14 Nov DEEPAKNTR was trading at 2638.50. The strike last trading price was 5.5, which was -11.50 lower than the previous day. The implied volatity was 34.00, the open interest changed by 4 which increased total open position to 8
On 13 Nov DEEPAKNTR was trading at 2493.60. The strike last trading price was 17, which was 0.00 lower than the previous day. The implied volatity was 35.71, the open interest changed by 0 which decreased total open position to 3
On 12 Nov DEEPAKNTR was trading at 2572.90. The strike last trading price was 17, which was 3.80 higher than the previous day. The implied volatity was 38.49, the open interest changed by 1 which increased total open position to 2
On 28 Oct DEEPAKNTR was trading at 2692.20. The strike last trading price was 13.2, 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 25 Oct DEEPAKNTR was trading at 2671.40. The strike last trading price was 13.2, which was 13.20 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct DEEPAKNTR was trading at 2650.80. 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
