DEEPAKNTR
Deepak Nitrite Ltd
Historical option data for DEEPAKNTR
20 Dec 2024 04:11 PM IST
| DEEPAKNTR 26DEC2024 2450 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 2596.85 | 220 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Dec | 2638.70 | 220 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Dec | 2633.40 | 220 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 17 Dec | 2662.65 | 220 | 18.85 | 42.48 | 2 | 0 | 4 | |||
| 16 Dec | 2692.25 | 201.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 2679.85 | 201.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 2679.60 | 201.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 2736.80 | 201.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 2729.20 | 201.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 2674.30 | 201.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 2701.80 | 201.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 2709.30 | 201.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 2694.20 | 201.15 | 0.00 | 0.00 | 0 | 2 | 0 | |||
| 3 Dec | 2627.00 | 201.15 | -68.85 | - | 6 | 0 | 2 | |||
| 2 Dec | 2759.05 | 270 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 29 Nov | 2727.25 | 270 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 28 Nov | 2706.00 | 270 | 0.00 | 0.00 | 0 | 2 | 0 | |||
| 27 Nov | 2720.90 | 270 | -4.80 | - | 2 | 0 | 0 | |||
| 26 Nov | 2714.90 | 274.8 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 2696.45 | 274.8 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 2670.85 | 274.8 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 2619.20 | 274.8 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 2671.30 | 274.8 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 2671.30 | 274.8 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 18 Nov | 2569.30 | 274.8 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 2638.50 | 274.8 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 2493.60 | 274.8 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 2572.90 | 274.8 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 2622.00 | 274.8 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 2678.25 | 274.8 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 2846.10 | 274.8 | - | 0 | 0 | 0 | ||||
For Deepak Nitrite Ltd - strike price 2450 expiring on 26DEC2024
Delta for 2450 CE is 0.00
Historical price for 2450 CE is as follows
On 20 Dec DEEPAKNTR was trading at 2596.85. The strike last trading price was 220, 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 19 Dec DEEPAKNTR was trading at 2638.70. The strike last trading price was 220, 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 DEEPAKNTR was trading at 2633.40. The strike last trading price was 220, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 17 Dec DEEPAKNTR was trading at 2662.65. The strike last trading price was 220, which was 18.85 higher than the previous day. The implied volatity was 42.48, the open interest changed by 0 which decreased total open position to 4
On 16 Dec DEEPAKNTR was trading at 2692.25. The strike last trading price was 201.15, 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 201.15, 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 201.15, 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 201.15, 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 201.15, 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 201.15, 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 201.15, 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 201.15, 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 201.15, 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 3 Dec DEEPAKNTR was trading at 2627.00. The strike last trading price was 201.15, which was -68.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 2 Dec DEEPAKNTR was trading at 2759.05. The strike last trading price was 270, 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 270, 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 28 Nov DEEPAKNTR was trading at 2706.00. The strike last trading price was 270, 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 27 Nov DEEPAKNTR was trading at 2720.90. The strike last trading price was 270, which was -4.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Nov DEEPAKNTR was trading at 2714.90. The strike last trading price was 274.8, 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 25 Nov DEEPAKNTR was trading at 2696.45. The strike last trading price was 274.8, 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 DEEPAKNTR was trading at 2670.85. The strike last trading price was 274.8, 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 274.8, 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 274.8, 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 274.8, 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 274.8, 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 274.8, 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 274.8, 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 274.8, 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 DEEPAKNTR was trading at 2622.00. The strike last trading price was 274.8, 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 DEEPAKNTR was trading at 2678.25. The strike last trading price was 274.8, 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 DEEPAKNTR was trading at 2846.10. The strike last trading price was 274.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| DEEPAKNTR 26DEC2024 2450 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.04
Vega: 0.31
Theta: -0.75
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 2596.85 | 1.85 | -0.15 | 30.08 | 42 | -18 | 79 |
| 19 Dec | 2638.70 | 2 | -0.25 | 31.87 | 32 | 5 | 97 |
| 18 Dec | 2633.40 | 2.25 | -0.85 | 31.07 | 99 | 1 | 93 |
| 17 Dec | 2662.65 | 3.1 | 0.80 | 33.08 | 44 | 11 | 90 |
| 16 Dec | 2692.25 | 2.3 | -1.10 | 33.08 | 88 | -33 | 80 |
| 13 Dec | 2679.85 | 3.4 | -0.10 | 30.31 | 260 | 25 | 115 |
| 12 Dec | 2679.60 | 3.5 | 0.40 | 30.65 | 91 | 0 | 90 |
| 11 Dec | 2736.80 | 3.1 | -0.90 | 32.98 | 3 | 0 | 90 |
| 10 Dec | 2729.20 | 4 | -2.35 | 33.22 | 84 | 18 | 90 |
| 9 Dec | 2674.30 | 6.35 | 0.90 | 31.51 | 73 | 20 | 72 |
| 6 Dec | 2701.80 | 5.45 | -0.65 | 29.79 | 107 | -33 | 51 |
| 5 Dec | 2709.30 | 6.1 | -4.15 | 30.76 | 126 | -15 | 93 |
| 4 Dec | 2694.20 | 10.25 | -8.15 | 32.46 | 558 | 11 | 109 |
| 3 Dec | 2627.00 | 18.4 | 10.30 | 32.71 | 663 | 90 | 103 |
| 2 Dec | 2759.05 | 8.1 | -1.90 | 34.04 | 8 | 2 | 13 |
| 29 Nov | 2727.25 | 10 | -18.00 | 32.05 | 27 | 7 | 12 |
| 28 Nov | 2706.00 | 28 | 0.00 | 0.00 | 0 | 1 | 0 |
| 27 Nov | 2720.90 | 28 | 0.00 | 41.67 | 1 | 0 | 4 |
| 26 Nov | 2714.90 | 28 | 0.00 | 0.00 | 0 | 0 | 0 |
| 25 Nov | 2696.45 | 28 | 0.00 | 0.00 | 0 | 4 | 0 |
| 22 Nov | 2670.85 | 28 | -4.50 | 35.68 | 2 | 0 | 4 |
| 21 Nov | 2619.20 | 32.5 | -28.80 | 31.57 | 13 | 8 | 8 |
| 20 Nov | 2671.30 | 61.3 | 0.00 | 7.13 | 0 | 0 | 0 |
| 19 Nov | 2671.30 | 61.3 | 0.00 | 7.13 | 0 | 0 | 0 |
| 18 Nov | 2569.30 | 61.3 | 0.00 | 4.36 | 0 | 0 | 0 |
| 14 Nov | 2638.50 | 61.3 | 0.00 | 6.29 | 0 | 0 | 0 |
| 13 Nov | 2493.60 | 61.3 | 0.00 | 2.76 | 0 | 0 | 0 |
| 12 Nov | 2572.90 | 61.3 | 0.00 | 4.13 | 0 | 0 | 0 |
| 11 Nov | 2622.00 | 61.3 | 0.00 | 5.94 | 0 | 0 | 0 |
| 8 Nov | 2678.25 | 61.3 | 0.00 | 6.89 | 0 | 0 | 0 |
| 6 Nov | 2846.10 | 61.3 | 11.17 | 0 | 0 | 0 | |
For Deepak Nitrite Ltd - strike price 2450 expiring on 26DEC2024
Delta for 2450 PE is -0.04
Historical price for 2450 PE is as follows
On 20 Dec DEEPAKNTR was trading at 2596.85. The strike last trading price was 1.85, which was -0.15 lower than the previous day. The implied volatity was 30.08, the open interest changed by -18 which decreased total open position to 79
On 19 Dec DEEPAKNTR was trading at 2638.70. The strike last trading price was 2, which was -0.25 lower than the previous day. The implied volatity was 31.87, the open interest changed by 5 which increased total open position to 97
On 18 Dec DEEPAKNTR was trading at 2633.40. The strike last trading price was 2.25, which was -0.85 lower than the previous day. The implied volatity was 31.07, the open interest changed by 1 which increased total open position to 93
On 17 Dec DEEPAKNTR was trading at 2662.65. The strike last trading price was 3.1, which was 0.80 higher than the previous day. The implied volatity was 33.08, the open interest changed by 11 which increased total open position to 90
On 16 Dec DEEPAKNTR was trading at 2692.25. The strike last trading price was 2.3, which was -1.10 lower than the previous day. The implied volatity was 33.08, the open interest changed by -33 which decreased total open position to 80
On 13 Dec DEEPAKNTR was trading at 2679.85. The strike last trading price was 3.4, which was -0.10 lower than the previous day. The implied volatity was 30.31, the open interest changed by 25 which increased total open position to 115
On 12 Dec DEEPAKNTR was trading at 2679.60. The strike last trading price was 3.5, which was 0.40 higher than the previous day. The implied volatity was 30.65, the open interest changed by 0 which decreased total open position to 90
On 11 Dec DEEPAKNTR was trading at 2736.80. The strike last trading price was 3.1, which was -0.90 lower than the previous day. The implied volatity was 32.98, the open interest changed by 0 which decreased total open position to 90
On 10 Dec DEEPAKNTR was trading at 2729.20. The strike last trading price was 4, which was -2.35 lower than the previous day. The implied volatity was 33.22, the open interest changed by 18 which increased total open position to 90
On 9 Dec DEEPAKNTR was trading at 2674.30. The strike last trading price was 6.35, which was 0.90 higher than the previous day. The implied volatity was 31.51, the open interest changed by 20 which increased total open position to 72
On 6 Dec DEEPAKNTR was trading at 2701.80. The strike last trading price was 5.45, which was -0.65 lower than the previous day. The implied volatity was 29.79, the open interest changed by -33 which decreased total open position to 51
On 5 Dec DEEPAKNTR was trading at 2709.30. The strike last trading price was 6.1, which was -4.15 lower than the previous day. The implied volatity was 30.76, the open interest changed by -15 which decreased total open position to 93
On 4 Dec DEEPAKNTR was trading at 2694.20. The strike last trading price was 10.25, which was -8.15 lower than the previous day. The implied volatity was 32.46, the open interest changed by 11 which increased total open position to 109
On 3 Dec DEEPAKNTR was trading at 2627.00. The strike last trading price was 18.4, which was 10.30 higher than the previous day. The implied volatity was 32.71, the open interest changed by 90 which increased total open position to 103
On 2 Dec DEEPAKNTR was trading at 2759.05. The strike last trading price was 8.1, which was -1.90 lower than the previous day. The implied volatity was 34.04, the open interest changed by 2 which increased total open position to 13
On 29 Nov DEEPAKNTR was trading at 2727.25. The strike last trading price was 10, which was -18.00 lower than the previous day. The implied volatity was 32.05, the open interest changed by 7 which increased total open position to 12
On 28 Nov DEEPAKNTR was trading at 2706.00. The strike last trading price was 28, 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 27 Nov DEEPAKNTR was trading at 2720.90. The strike last trading price was 28, which was 0.00 lower than the previous day. The implied volatity was 41.67, the open interest changed by 0 which decreased total open position to 4
On 26 Nov DEEPAKNTR was trading at 2714.90. The strike last trading price was 28, 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 25 Nov DEEPAKNTR was trading at 2696.45. The strike last trading price was 28, 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 DEEPAKNTR was trading at 2670.85. The strike last trading price was 28, which was -4.50 lower than the previous day. The implied volatity was 35.68, the open interest changed by 0 which decreased total open position to 4
On 21 Nov DEEPAKNTR was trading at 2619.20. The strike last trading price was 32.5, which was -28.80 lower than the previous day. The implied volatity was 31.57, the open interest changed by 8 which increased total open position to 8
On 20 Nov DEEPAKNTR was trading at 2671.30. The strike last trading price was 61.3, which was 0.00 lower than the previous day. The implied volatity was 7.13, 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 61.3, which was 0.00 lower than the previous day. The implied volatity was 7.13, 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 61.3, which was 0.00 lower than the previous day. The implied volatity was 4.36, 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 61.3, which was 0.00 lower than the previous day. The implied volatity was 6.29, 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 61.3, which was 0.00 lower than the previous day. The implied volatity was 2.76, 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 61.3, which was 0.00 lower than the previous day. The implied volatity was 4.13, the open interest changed by 0 which decreased total open position to 0
On 11 Nov DEEPAKNTR was trading at 2622.00. The strike last trading price was 61.3, which was 0.00 lower than the previous day. The implied volatity was 5.94, the open interest changed by 0 which decreased total open position to 0
On 8 Nov DEEPAKNTR was trading at 2678.25. The strike last trading price was 61.3, which was 0.00 lower than the previous day. The implied volatity was 6.89, the open interest changed by 0 which decreased total open position to 0
On 6 Nov DEEPAKNTR was trading at 2846.10. The strike last trading price was 61.3, which was lower than the previous day. The implied volatity was 11.17, the open interest changed by 0 which decreased total open position to 0
