DEEPAKNTR
Deepak Nitrite Ltd
Historical option data for DEEPAKNTR
20 Dec 2024 04:11 PM IST
| DEEPAKNTR 26DEC2024 2550 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.81
Vega: 0.91
Theta: -2.26
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 2596.85 | 72.3 | -28.75 | 22.51 | 45 | 14 | 36 | |||
| 19 Dec | 2638.70 | 101.05 | -2.20 | 27.30 | 6 | 1 | 22 | |||
| 18 Dec | 2633.40 | 103.25 | -22.35 | 23.73 | 3 | 1 | 22 | |||
| 17 Dec | 2662.65 | 125.6 | -25.90 | 31.84 | 2 | 0 | 20 | |||
|
|
||||||||||
| 16 Dec | 2692.25 | 151.5 | 0.00 | 0.00 | 0 | -3 | 0 | |||
| 13 Dec | 2679.85 | 151.5 | -3.95 | 32.00 | 25 | -2 | 21 | |||
| 12 Dec | 2679.60 | 155.45 | -52.45 | 24.83 | 43 | 6 | 22 | |||
| 11 Dec | 2736.80 | 207.9 | 11.05 | 33.47 | 5 | 1 | 17 | |||
| 10 Dec | 2729.20 | 196.85 | 8.30 | 25.89 | 5 | 2 | 16 | |||
| 9 Dec | 2674.30 | 188.55 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 6 Dec | 2701.80 | 188.55 | 1.80 | 32.53 | 1 | 0 | 15 | |||
| 5 Dec | 2709.30 | 186.75 | 14.20 | 24.39 | 14 | 5 | 16 | |||
| 4 Dec | 2694.20 | 172.55 | 32.35 | 26.39 | 31 | -3 | 12 | |||
| 3 Dec | 2627.00 | 140.2 | -94.15 | 30.50 | 54 | 12 | 16 | |||
| 2 Dec | 2759.05 | 234.35 | 17.90 | 29.23 | 2 | 0 | 3 | |||
| 29 Nov | 2727.25 | 216.45 | 86.45 | 30.51 | 3 | 2 | 3 | |||
| 28 Nov | 2706.00 | 130 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 27 Nov | 2720.90 | 130 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 26 Nov | 2714.90 | 130 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 25 Nov | 2696.45 | 130 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 22 Nov | 2670.85 | 130 | 27.20 | - | 1 | 0 | 1 | |||
| 21 Nov | 2619.20 | 102.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 20 Nov | 2671.30 | 102.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 2671.30 | 102.8 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 18 Nov | 2569.30 | 102.8 | -107.80 | 25.48 | 2 | 1 | 1 | |||
| 14 Nov | 2638.50 | 210.6 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 2493.60 | 210.6 | 0.00 | 0.39 | 0 | 0 | 0 | |||
| 12 Nov | 2572.90 | 210.6 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 2622.00 | 210.6 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 2678.25 | 210.6 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 2816.00 | 210.6 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 2846.10 | 210.6 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 2695.10 | 210.6 | - | 0 | 0 | 0 | ||||
For Deepak Nitrite Ltd - strike price 2550 expiring on 26DEC2024
Delta for 2550 CE is 0.81
Historical price for 2550 CE is as follows
On 20 Dec DEEPAKNTR was trading at 2596.85. The strike last trading price was 72.3, which was -28.75 lower than the previous day. The implied volatity was 22.51, the open interest changed by 14 which increased total open position to 36
On 19 Dec DEEPAKNTR was trading at 2638.70. The strike last trading price was 101.05, which was -2.20 lower than the previous day. The implied volatity was 27.30, the open interest changed by 1 which increased total open position to 22
On 18 Dec DEEPAKNTR was trading at 2633.40. The strike last trading price was 103.25, which was -22.35 lower than the previous day. The implied volatity was 23.73, the open interest changed by 1 which increased total open position to 22
On 17 Dec DEEPAKNTR was trading at 2662.65. The strike last trading price was 125.6, which was -25.90 lower than the previous day. The implied volatity was 31.84, the open interest changed by 0 which decreased total open position to 20
On 16 Dec DEEPAKNTR was trading at 2692.25. The strike last trading price was 151.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 13 Dec DEEPAKNTR was trading at 2679.85. The strike last trading price was 151.5, which was -3.95 lower than the previous day. The implied volatity was 32.00, the open interest changed by -2 which decreased total open position to 21
On 12 Dec DEEPAKNTR was trading at 2679.60. The strike last trading price was 155.45, which was -52.45 lower than the previous day. The implied volatity was 24.83, the open interest changed by 6 which increased total open position to 22
On 11 Dec DEEPAKNTR was trading at 2736.80. The strike last trading price was 207.9, which was 11.05 higher than the previous day. The implied volatity was 33.47, the open interest changed by 1 which increased total open position to 17
On 10 Dec DEEPAKNTR was trading at 2729.20. The strike last trading price was 196.85, which was 8.30 higher than the previous day. The implied volatity was 25.89, the open interest changed by 2 which increased total open position to 16
On 9 Dec DEEPAKNTR was trading at 2674.30. The strike last trading price was 188.55, 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 6 Dec DEEPAKNTR was trading at 2701.80. The strike last trading price was 188.55, which was 1.80 higher than the previous day. The implied volatity was 32.53, the open interest changed by 0 which decreased total open position to 15
On 5 Dec DEEPAKNTR was trading at 2709.30. The strike last trading price was 186.75, which was 14.20 higher than the previous day. The implied volatity was 24.39, the open interest changed by 5 which increased total open position to 16
On 4 Dec DEEPAKNTR was trading at 2694.20. The strike last trading price was 172.55, which was 32.35 higher than the previous day. The implied volatity was 26.39, the open interest changed by -3 which decreased total open position to 12
On 3 Dec DEEPAKNTR was trading at 2627.00. The strike last trading price was 140.2, which was -94.15 lower than the previous day. The implied volatity was 30.50, the open interest changed by 12 which increased total open position to 16
On 2 Dec DEEPAKNTR was trading at 2759.05. The strike last trading price was 234.35, which was 17.90 higher than the previous day. The implied volatity was 29.23, the open interest changed by 0 which decreased total open position to 3
On 29 Nov DEEPAKNTR was trading at 2727.25. The strike last trading price was 216.45, which was 86.45 higher than the previous day. The implied volatity was 30.51, the open interest changed by 2 which increased total open position to 3
On 28 Nov DEEPAKNTR was trading at 2706.00. The strike last trading price was 130, 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 130, 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 26 Nov DEEPAKNTR was trading at 2714.90. The strike last trading price was 130, 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 130, 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 22 Nov DEEPAKNTR was trading at 2670.85. The strike last trading price was 130, which was 27.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 21 Nov DEEPAKNTR was trading at 2619.20. The strike last trading price was 102.8, 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 20 Nov DEEPAKNTR was trading at 2671.30. The strike last trading price was 102.8, 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 Nov DEEPAKNTR was trading at 2671.30. The strike last trading price was 102.8, 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 18 Nov DEEPAKNTR was trading at 2569.30. The strike last trading price was 102.8, which was -107.80 lower than the previous day. The implied volatity was 25.48, the open interest changed by 1 which increased total open position to 1
On 14 Nov DEEPAKNTR was trading at 2638.50. The strike last trading price was 210.6, 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 210.6, which was 0.00 lower than the previous day. The implied volatity was 0.39, 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 210.6, 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 210.6, 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 210.6, 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 DEEPAKNTR was trading at 2816.00. The strike last trading price was 210.6, 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 210.6, 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 5 Nov DEEPAKNTR was trading at 2695.10. The strike last trading price was 210.6, 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 2550 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.23
Vega: 1.01
Theta: -2.08
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 2596.85 | 12 | 2.75 | 26.70 | 1,178 | 44 | 214 |
| 19 Dec | 2638.70 | 9.25 | -2.55 | 27.39 | 256 | -45 | 174 |
| 18 Dec | 2633.40 | 11.8 | 0.95 | 28.93 | 296 | -2 | 218 |
| 17 Dec | 2662.65 | 10.85 | 2.15 | 28.87 | 345 | 8 | 221 |
| 16 Dec | 2692.25 | 8.7 | -2.55 | 29.67 | 329 | 8 | 213 |
| 13 Dec | 2679.85 | 11.25 | -0.85 | 27.34 | 327 | 43 | 204 |
| 12 Dec | 2679.60 | 12.1 | 2.90 | 28.70 | 513 | -16 | 161 |
| 11 Dec | 2736.80 | 9.2 | -2.95 | 30.54 | 194 | 48 | 177 |
| 10 Dec | 2729.20 | 12.15 | -7.55 | 31.68 | 254 | 43 | 132 |
| 9 Dec | 2674.30 | 19.7 | 3.75 | 30.81 | 58 | -2 | 92 |
| 6 Dec | 2701.80 | 15.95 | -0.30 | 28.48 | 114 | 1 | 94 |
| 5 Dec | 2709.30 | 16.25 | -8.50 | 29.14 | 144 | -14 | 92 |
| 4 Dec | 2694.20 | 24.75 | -17.20 | 31.15 | 672 | -68 | 103 |
| 3 Dec | 2627.00 | 41.95 | 25.20 | 32.15 | 1,420 | 123 | 218 |
| 2 Dec | 2759.05 | 16.75 | -3.85 | 31.62 | 131 | 12 | 92 |
| 29 Nov | 2727.25 | 20.6 | -4.45 | 29.64 | 185 | 36 | 78 |
| 28 Nov | 2706.00 | 25.05 | -1.45 | 30.76 | 48 | 26 | 40 |
| 27 Nov | 2720.90 | 26.5 | -3.45 | 30.81 | 6 | 4 | 14 |
| 26 Nov | 2714.90 | 29.95 | 0.05 | 31.85 | 9 | 6 | 7 |
| 25 Nov | 2696.45 | 29.9 | -35.60 | 29.39 | 2 | 0 | 1 |
| 22 Nov | 2670.85 | 65.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 21 Nov | 2619.20 | 65.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 2671.30 | 65.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 2671.30 | 65.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 2569.30 | 65.5 | 0.00 | 0.00 | 0 | 1 | 0 |
| 14 Nov | 2638.50 | 65.5 | -30.50 | 32.58 | 1 | 0 | 0 |
| 13 Nov | 2493.60 | 96 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 2572.90 | 96 | 0.00 | 1.25 | 0 | 0 | 0 |
| 11 Nov | 2622.00 | 96 | 0.00 | 3.14 | 0 | 0 | 0 |
| 8 Nov | 2678.25 | 96 | 0.00 | 4.33 | 0 | 0 | 0 |
| 7 Nov | 2816.00 | 96 | 0.00 | 7.42 | 0 | 0 | 0 |
| 6 Nov | 2846.10 | 96 | 0.00 | 8.32 | 0 | 0 | 0 |
| 5 Nov | 2695.10 | 96 | 4.89 | 0 | 0 | 0 | |
For Deepak Nitrite Ltd - strike price 2550 expiring on 26DEC2024
Delta for 2550 PE is -0.23
Historical price for 2550 PE is as follows
On 20 Dec DEEPAKNTR was trading at 2596.85. The strike last trading price was 12, which was 2.75 higher than the previous day. The implied volatity was 26.70, the open interest changed by 44 which increased total open position to 214
On 19 Dec DEEPAKNTR was trading at 2638.70. The strike last trading price was 9.25, which was -2.55 lower than the previous day. The implied volatity was 27.39, the open interest changed by -45 which decreased total open position to 174
On 18 Dec DEEPAKNTR was trading at 2633.40. The strike last trading price was 11.8, which was 0.95 higher than the previous day. The implied volatity was 28.93, the open interest changed by -2 which decreased total open position to 218
On 17 Dec DEEPAKNTR was trading at 2662.65. The strike last trading price was 10.85, which was 2.15 higher than the previous day. The implied volatity was 28.87, the open interest changed by 8 which increased total open position to 221
On 16 Dec DEEPAKNTR was trading at 2692.25. The strike last trading price was 8.7, which was -2.55 lower than the previous day. The implied volatity was 29.67, the open interest changed by 8 which increased total open position to 213
On 13 Dec DEEPAKNTR was trading at 2679.85. The strike last trading price was 11.25, which was -0.85 lower than the previous day. The implied volatity was 27.34, the open interest changed by 43 which increased total open position to 204
On 12 Dec DEEPAKNTR was trading at 2679.60. The strike last trading price was 12.1, which was 2.90 higher than the previous day. The implied volatity was 28.70, the open interest changed by -16 which decreased total open position to 161
On 11 Dec DEEPAKNTR was trading at 2736.80. The strike last trading price was 9.2, which was -2.95 lower than the previous day. The implied volatity was 30.54, the open interest changed by 48 which increased total open position to 177
On 10 Dec DEEPAKNTR was trading at 2729.20. The strike last trading price was 12.15, which was -7.55 lower than the previous day. The implied volatity was 31.68, the open interest changed by 43 which increased total open position to 132
On 9 Dec DEEPAKNTR was trading at 2674.30. The strike last trading price was 19.7, which was 3.75 higher than the previous day. The implied volatity was 30.81, the open interest changed by -2 which decreased total open position to 92
On 6 Dec DEEPAKNTR was trading at 2701.80. The strike last trading price was 15.95, which was -0.30 lower than the previous day. The implied volatity was 28.48, the open interest changed by 1 which increased total open position to 94
On 5 Dec DEEPAKNTR was trading at 2709.30. The strike last trading price was 16.25, which was -8.50 lower than the previous day. The implied volatity was 29.14, the open interest changed by -14 which decreased total open position to 92
On 4 Dec DEEPAKNTR was trading at 2694.20. The strike last trading price was 24.75, which was -17.20 lower than the previous day. The implied volatity was 31.15, the open interest changed by -68 which decreased total open position to 103
On 3 Dec DEEPAKNTR was trading at 2627.00. The strike last trading price was 41.95, which was 25.20 higher than the previous day. The implied volatity was 32.15, the open interest changed by 123 which increased total open position to 218
On 2 Dec DEEPAKNTR was trading at 2759.05. The strike last trading price was 16.75, which was -3.85 lower than the previous day. The implied volatity was 31.62, the open interest changed by 12 which increased total open position to 92
On 29 Nov DEEPAKNTR was trading at 2727.25. The strike last trading price was 20.6, which was -4.45 lower than the previous day. The implied volatity was 29.64, the open interest changed by 36 which increased total open position to 78
On 28 Nov DEEPAKNTR was trading at 2706.00. The strike last trading price was 25.05, which was -1.45 lower than the previous day. The implied volatity was 30.76, the open interest changed by 26 which increased total open position to 40
On 27 Nov DEEPAKNTR was trading at 2720.90. The strike last trading price was 26.5, which was -3.45 lower than the previous day. The implied volatity was 30.81, the open interest changed by 4 which increased total open position to 14
On 26 Nov DEEPAKNTR was trading at 2714.90. The strike last trading price was 29.95, which was 0.05 higher than the previous day. The implied volatity was 31.85, the open interest changed by 6 which increased total open position to 7
On 25 Nov DEEPAKNTR was trading at 2696.45. The strike last trading price was 29.9, which was -35.60 lower than the previous day. The implied volatity was 29.39, the open interest changed by 0 which decreased total open position to 1
On 22 Nov DEEPAKNTR was trading at 2670.85. The strike last trading price was 65.5, 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 21 Nov DEEPAKNTR was trading at 2619.20. The strike last trading price was 65.5, 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 20 Nov DEEPAKNTR was trading at 2671.30. The strike last trading price was 65.5, 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 19 Nov DEEPAKNTR was trading at 2671.30. The strike last trading price was 65.5, 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 Nov DEEPAKNTR was trading at 2569.30. The strike last trading price was 65.5, 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 14 Nov DEEPAKNTR was trading at 2638.50. The strike last trading price was 65.5, which was -30.50 lower than the previous day. The implied volatity was 32.58, 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 96, 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 96, which was 0.00 lower than the previous day. The implied volatity was 1.25, 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 96, which was 0.00 lower than the previous day. The implied volatity was 3.14, 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 96, which was 0.00 lower than the previous day. The implied volatity was 4.33, the open interest changed by 0 which decreased total open position to 0
On 7 Nov DEEPAKNTR was trading at 2816.00. The strike last trading price was 96, which was 0.00 lower than the previous day. The implied volatity was 7.42, 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 96, which was 0.00 lower than the previous day. The implied volatity was 8.32, the open interest changed by 0 which decreased total open position to 0
On 5 Nov DEEPAKNTR was trading at 2695.10. The strike last trading price was 96, which was lower than the previous day. The implied volatity was 4.89, the open interest changed by 0 which decreased total open position to 0
