DEEPAKNTR
Deepak Nitrite Ltd
Historical option data for DEEPAKNTR
21 Nov 2024 04:11 PM IST
| DEEPAKNTR 28NOV2024 2550 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.70
Vega: 1.26
Theta: -3.77
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 2619.20 | 91.05 | -31.20 | 36.70 | 28 | -5 | 172 | |||
| 20 Nov | 2671.30 | 122.25 | 0.00 | 28.29 | 781 | -81 | 177 | |||
| 19 Nov | 2671.30 | 122.25 | 77.25 | 28.29 | 781 | -81 | 177 | |||
| 18 Nov | 2569.30 | 45 | -58.55 | 21.29 | 3,241 | 63 | 257 | |||
| 14 Nov | 2638.50 | 103.55 | 57.05 | 19.42 | 4,184 | -80 | 198 | |||
| 13 Nov | 2493.60 | 46.5 | -30.00 | 29.45 | 1,746 | 261 | 295 | |||
| 12 Nov | 2572.90 | 76.5 | -26.20 | 31.24 | 50 | 17 | 32 | |||
| 11 Nov | 2622.00 | 102.7 | -45.25 | 20.24 | 10 | 4 | 15 | |||
| 8 Nov | 2678.25 | 147.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 7 Nov | 2816.00 | 147.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Nov | 2846.10 | 147.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Nov | 2695.10 | 147.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Nov | 2647.65 | 147.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 1 Nov | 2646.25 | 147.95 | 0.00 | 0.00 | 0 | 11 | 0 | |||
| 31 Oct | 2636.30 | 147.95 | -204.35 | - | 11 | 9 | 9 | |||
| 30 Oct | 2712.15 | 352.3 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 2707.05 | 352.3 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 2692.20 | 352.3 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 2671.40 | 352.3 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 2717.10 | 352.3 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 2735.20 | 352.3 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 2650.80 | 352.3 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 2776.45 | 352.3 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 2839.40 | 352.3 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 2868.75 | 352.3 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 2999.50 | 352.3 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 2932.60 | 352.3 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 2848.25 | 352.3 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 2829.60 | 352.3 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 2770.55 | 352.3 | - | 0 | 0 | 0 | ||||
For Deepak Nitrite Ltd - strike price 2550 expiring on 28NOV2024
Delta for 2550 CE is 0.70
Historical price for 2550 CE is as follows
On 21 Nov DEEPAKNTR was trading at 2619.20. The strike last trading price was 91.05, which was -31.20 lower than the previous day. The implied volatity was 36.70, the open interest changed by -5 which decreased total open position to 172
On 20 Nov DEEPAKNTR was trading at 2671.30. The strike last trading price was 122.25, which was 0.00 lower than the previous day. The implied volatity was 28.29, the open interest changed by -81 which decreased total open position to 177
On 19 Nov DEEPAKNTR was trading at 2671.30. The strike last trading price was 122.25, which was 77.25 higher than the previous day. The implied volatity was 28.29, the open interest changed by -81 which decreased total open position to 177
On 18 Nov DEEPAKNTR was trading at 2569.30. The strike last trading price was 45, which was -58.55 lower than the previous day. The implied volatity was 21.29, the open interest changed by 63 which increased total open position to 257
On 14 Nov DEEPAKNTR was trading at 2638.50. The strike last trading price was 103.55, which was 57.05 higher than the previous day. The implied volatity was 19.42, the open interest changed by -80 which decreased total open position to 198
On 13 Nov DEEPAKNTR was trading at 2493.60. The strike last trading price was 46.5, which was -30.00 lower than the previous day. The implied volatity was 29.45, the open interest changed by 261 which increased total open position to 295
On 12 Nov DEEPAKNTR was trading at 2572.90. The strike last trading price was 76.5, which was -26.20 lower than the previous day. The implied volatity was 31.24, the open interest changed by 17 which increased total open position to 32
On 11 Nov DEEPAKNTR was trading at 2622.00. The strike last trading price was 102.7, which was -45.25 lower than the previous day. The implied volatity was 20.24, the open interest changed by 4 which increased total open position to 15
On 8 Nov DEEPAKNTR was trading at 2678.25. The strike last trading price was 147.95, 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 7 Nov DEEPAKNTR was trading at 2816.00. The strike last trading price was 147.95, 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 Nov DEEPAKNTR was trading at 2846.10. The strike last trading price was 147.95, 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 Nov DEEPAKNTR was trading at 2695.10. The strike last trading price was 147.95, 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 Nov DEEPAKNTR was trading at 2647.65. The strike last trading price was 147.95, 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 1 Nov DEEPAKNTR was trading at 2646.25. The strike last trading price was 147.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 11 which increased total open position to 0
On 31 Oct DEEPAKNTR was trading at 2636.30. The strike last trading price was 147.95, which was -204.35 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct DEEPAKNTR was trading at 2712.15. The strike last trading price was 352.3, 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 29 Oct DEEPAKNTR was trading at 2707.05. The strike last trading price was 352.3, 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 28 Oct DEEPAKNTR was trading at 2692.20. The strike last trading price was 352.3, 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 352.3, 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 24 Oct DEEPAKNTR was trading at 2717.10. The strike last trading price was 352.3, 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 23 Oct DEEPAKNTR was trading at 2735.20. The strike last trading price was 352.3, 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 352.3, 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 21 Oct DEEPAKNTR was trading at 2776.45. The strike last trading price was 352.3, 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 18 Oct DEEPAKNTR was trading at 2839.40. The strike last trading price was 352.3, 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 17 Oct DEEPAKNTR was trading at 2868.75. The strike last trading price was 352.3, 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 16 Oct DEEPAKNTR was trading at 2999.50. The strike last trading price was 352.3, 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 15 Oct DEEPAKNTR was trading at 2932.60. The strike last trading price was 352.3, 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 14 Oct DEEPAKNTR was trading at 2848.25. The strike last trading price was 352.3, 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 11 Oct DEEPAKNTR was trading at 2829.60. The strike last trading price was 352.3, 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 10 Oct DEEPAKNTR was trading at 2770.55. The strike last trading price was 352.3, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| DEEPAKNTR 28NOV2024 2550 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.27
Vega: 1.19
Theta: -2.37
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 2619.20 | 18.15 | 0.90 | 30.25 | 976 | -15 | 290 |
| 20 Nov | 2671.30 | 17.25 | 0.00 | 34.67 | 2,104 | -6 | 307 |
| 19 Nov | 2671.30 | 17.25 | -35.20 | 34.67 | 2,104 | -4 | 307 |
| 18 Nov | 2569.30 | 52.45 | 24.45 | 35.95 | 4,068 | -20 | 304 |
| 14 Nov | 2638.50 | 28 | -77.95 | 31.98 | 3,041 | 114 | 324 |
| 13 Nov | 2493.60 | 105.95 | 22.35 | 44.29 | 1,402 | 47 | 211 |
| 12 Nov | 2572.90 | 83.6 | 33.60 | 43.64 | 439 | 9 | 171 |
| 11 Nov | 2622.00 | 50 | 16.00 | 39.29 | 719 | 59 | 161 |
| 8 Nov | 2678.25 | 34 | 23.05 | 35.34 | 144 | 28 | 106 |
| 7 Nov | 2816.00 | 10.95 | -0.15 | 33.83 | 149 | 3 | 78 |
| 6 Nov | 2846.10 | 11.1 | -20.70 | 36.90 | 266 | 9 | 75 |
| 5 Nov | 2695.10 | 31.8 | -25.60 | 35.10 | 38 | 6 | 71 |
| 4 Nov | 2647.65 | 57.4 | -4.20 | 38.77 | 77 | 31 | 66 |
| 1 Nov | 2646.25 | 61.6 | 2.35 | 39.56 | 3 | 2 | 35 |
| 31 Oct | 2636.30 | 59.25 | 26.35 | - | 66 | 22 | 32 |
| 30 Oct | 2712.15 | 32.9 | -13.25 | - | 1 | 0 | 9 |
| 29 Oct | 2707.05 | 46.15 | 15.50 | - | 1 | 0 | 8 |
| 28 Oct | 2692.20 | 30.65 | 2.50 | - | 6 | 3 | 3 |
| 25 Oct | 2671.40 | 28.15 | 0.00 | - | 0 | 1 | 0 |
| 24 Oct | 2717.10 | 28.15 | 19.15 | - | 1 | 0 | 1 |
| 23 Oct | 2735.20 | 9 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 2650.80 | 9 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 2776.45 | 9 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 2839.40 | 9 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 2868.75 | 9 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 2999.50 | 9 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 2932.60 | 9 | 0.00 | - | 0 | 1 | 0 |
| 14 Oct | 2848.25 | 9 | -41.95 | - | 1 | 0 | 0 |
| 11 Oct | 2829.60 | 50.95 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 2770.55 | 50.95 | - | 0 | 0 | 0 | |
For Deepak Nitrite Ltd - strike price 2550 expiring on 28NOV2024
Delta for 2550 PE is -0.27
Historical price for 2550 PE is as follows
On 21 Nov DEEPAKNTR was trading at 2619.20. The strike last trading price was 18.15, which was 0.90 higher than the previous day. The implied volatity was 30.25, the open interest changed by -15 which decreased total open position to 290
On 20 Nov DEEPAKNTR was trading at 2671.30. The strike last trading price was 17.25, which was 0.00 lower than the previous day. The implied volatity was 34.67, the open interest changed by -6 which decreased total open position to 307
On 19 Nov DEEPAKNTR was trading at 2671.30. The strike last trading price was 17.25, which was -35.20 lower than the previous day. The implied volatity was 34.67, the open interest changed by -4 which decreased total open position to 307
On 18 Nov DEEPAKNTR was trading at 2569.30. The strike last trading price was 52.45, which was 24.45 higher than the previous day. The implied volatity was 35.95, the open interest changed by -20 which decreased total open position to 304
On 14 Nov DEEPAKNTR was trading at 2638.50. The strike last trading price was 28, which was -77.95 lower than the previous day. The implied volatity was 31.98, the open interest changed by 114 which increased total open position to 324
On 13 Nov DEEPAKNTR was trading at 2493.60. The strike last trading price was 105.95, which was 22.35 higher than the previous day. The implied volatity was 44.29, the open interest changed by 47 which increased total open position to 211
On 12 Nov DEEPAKNTR was trading at 2572.90. The strike last trading price was 83.6, which was 33.60 higher than the previous day. The implied volatity was 43.64, the open interest changed by 9 which increased total open position to 171
On 11 Nov DEEPAKNTR was trading at 2622.00. The strike last trading price was 50, which was 16.00 higher than the previous day. The implied volatity was 39.29, the open interest changed by 59 which increased total open position to 161
On 8 Nov DEEPAKNTR was trading at 2678.25. The strike last trading price was 34, which was 23.05 higher than the previous day. The implied volatity was 35.34, the open interest changed by 28 which increased total open position to 106
On 7 Nov DEEPAKNTR was trading at 2816.00. The strike last trading price was 10.95, which was -0.15 lower than the previous day. The implied volatity was 33.83, the open interest changed by 3 which increased total open position to 78
On 6 Nov DEEPAKNTR was trading at 2846.10. The strike last trading price was 11.1, which was -20.70 lower than the previous day. The implied volatity was 36.90, the open interest changed by 9 which increased total open position to 75
On 5 Nov DEEPAKNTR was trading at 2695.10. The strike last trading price was 31.8, which was -25.60 lower than the previous day. The implied volatity was 35.10, the open interest changed by 6 which increased total open position to 71
On 4 Nov DEEPAKNTR was trading at 2647.65. The strike last trading price was 57.4, which was -4.20 lower than the previous day. The implied volatity was 38.77, the open interest changed by 31 which increased total open position to 66
On 1 Nov DEEPAKNTR was trading at 2646.25. The strike last trading price was 61.6, which was 2.35 higher than the previous day. The implied volatity was 39.56, the open interest changed by 2 which increased total open position to 35
On 31 Oct DEEPAKNTR was trading at 2636.30. The strike last trading price was 59.25, which was 26.35 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct DEEPAKNTR was trading at 2712.15. The strike last trading price was 32.9, which was -13.25 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct DEEPAKNTR was trading at 2707.05. The strike last trading price was 46.15, which was 15.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct DEEPAKNTR was trading at 2692.20. The strike last trading price was 30.65, which was 2.50 higher 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 28.15, 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 24 Oct DEEPAKNTR was trading at 2717.10. The strike last trading price was 28.15, which was 19.15 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct DEEPAKNTR was trading at 2735.20. The strike last trading price was 9, 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 9, 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 21 Oct DEEPAKNTR was trading at 2776.45. The strike last trading price was 9, 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 18 Oct DEEPAKNTR was trading at 2839.40. The strike last trading price was 9, 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 17 Oct DEEPAKNTR was trading at 2868.75. The strike last trading price was 9, 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 16 Oct DEEPAKNTR was trading at 2999.50. The strike last trading price was 9, 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 15 Oct DEEPAKNTR was trading at 2932.60. The strike last trading price was 9, 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 14 Oct DEEPAKNTR was trading at 2848.25. The strike last trading price was 9, which was -41.95 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct DEEPAKNTR was trading at 2829.60. The strike last trading price was 50.95, 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 10 Oct DEEPAKNTR was trading at 2770.55. The strike last trading price was 50.95, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
