DEEPAKNTR
Deepak Nitrite Ltd
Historical option data for DEEPAKNTR
21 Nov 2024 04:11 PM IST
| DEEPAKNTR 28NOV2024 2600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.56
Vega: 1.43
Theta: -3.68
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 2619.20 | 54.5 | -29.85 | 32.39 | 1,005 | 14 | 476 | |||
| 20 Nov | 2671.30 | 84.35 | 0.00 | 28.48 | 4,822 | -331 | 463 | |||
| 19 Nov | 2671.30 | 84.35 | 59.65 | 28.48 | 4,822 | -330 | 463 | |||
| 18 Nov | 2569.30 | 24.7 | -44.70 | 22.90 | 6,203 | 245 | 793 | |||
| 14 Nov | 2638.50 | 69.4 | 38.25 | 21.19 | 10,884 | -176 | 551 | |||
| 13 Nov | 2493.60 | 31.15 | -23.35 | 30.58 | 3,431 | 175 | 726 | |||
| 12 Nov | 2572.90 | 54.5 | -38.50 | 31.98 | 1,645 | 288 | 574 | |||
| 11 Nov | 2622.00 | 93 | -40.80 | 31.98 | 1,763 | 122 | 284 | |||
| 8 Nov | 2678.25 | 133.8 | -151.20 | 33.52 | 20 | 5 | 162 | |||
| 7 Nov | 2816.00 | 285 | 8.10 | 57.94 | 3 | 2 | 158 | |||
| 6 Nov | 2846.10 | 276.9 | 128.10 | 31.42 | 63 | -31 | 158 | |||
|
|
||||||||||
| 5 Nov | 2695.10 | 148.8 | 19.20 | 29.14 | 407 | 46 | 208 | |||
| 4 Nov | 2647.65 | 129.6 | -9.05 | 36.52 | 491 | 96 | 161 | |||
| 1 Nov | 2646.25 | 138.65 | 1.05 | 36.61 | 8 | 2 | 65 | |||
| 31 Oct | 2636.30 | 137.6 | -57.40 | - | 82 | 55 | 58 | |||
| 30 Oct | 2712.15 | 195 | 21.00 | - | 1 | 0 | 2 | |||
| 29 Oct | 2707.05 | 174 | -232.25 | - | 2 | 1 | 1 | |||
| 28 Oct | 2692.20 | 406.25 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 2671.40 | 406.25 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 2717.10 | 406.25 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 2735.20 | 406.25 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 2650.80 | 406.25 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 2776.45 | 406.25 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 2839.40 | 406.25 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 2868.75 | 406.25 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 2999.50 | 406.25 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 2932.60 | 406.25 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 2848.25 | 406.25 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 2829.60 | 406.25 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 2770.55 | 406.25 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 2782.30 | 406.25 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 2762.65 | 406.25 | - | 0 | 0 | 0 | ||||
For Deepak Nitrite Ltd - strike price 2600 expiring on 28NOV2024
Delta for 2600 CE is 0.56
Historical price for 2600 CE is as follows
On 21 Nov DEEPAKNTR was trading at 2619.20. The strike last trading price was 54.5, which was -29.85 lower than the previous day. The implied volatity was 32.39, the open interest changed by 14 which increased total open position to 476
On 20 Nov DEEPAKNTR was trading at 2671.30. The strike last trading price was 84.35, which was 0.00 lower than the previous day. The implied volatity was 28.48, the open interest changed by -331 which decreased total open position to 463
On 19 Nov DEEPAKNTR was trading at 2671.30. The strike last trading price was 84.35, which was 59.65 higher than the previous day. The implied volatity was 28.48, the open interest changed by -330 which decreased total open position to 463
On 18 Nov DEEPAKNTR was trading at 2569.30. The strike last trading price was 24.7, which was -44.70 lower than the previous day. The implied volatity was 22.90, the open interest changed by 245 which increased total open position to 793
On 14 Nov DEEPAKNTR was trading at 2638.50. The strike last trading price was 69.4, which was 38.25 higher than the previous day. The implied volatity was 21.19, the open interest changed by -176 which decreased total open position to 551
On 13 Nov DEEPAKNTR was trading at 2493.60. The strike last trading price was 31.15, which was -23.35 lower than the previous day. The implied volatity was 30.58, the open interest changed by 175 which increased total open position to 726
On 12 Nov DEEPAKNTR was trading at 2572.90. The strike last trading price was 54.5, which was -38.50 lower than the previous day. The implied volatity was 31.98, the open interest changed by 288 which increased total open position to 574
On 11 Nov DEEPAKNTR was trading at 2622.00. The strike last trading price was 93, which was -40.80 lower than the previous day. The implied volatity was 31.98, the open interest changed by 122 which increased total open position to 284
On 8 Nov DEEPAKNTR was trading at 2678.25. The strike last trading price was 133.8, which was -151.20 lower than the previous day. The implied volatity was 33.52, the open interest changed by 5 which increased total open position to 162
On 7 Nov DEEPAKNTR was trading at 2816.00. The strike last trading price was 285, which was 8.10 higher than the previous day. The implied volatity was 57.94, the open interest changed by 2 which increased total open position to 158
On 6 Nov DEEPAKNTR was trading at 2846.10. The strike last trading price was 276.9, which was 128.10 higher than the previous day. The implied volatity was 31.42, the open interest changed by -31 which decreased total open position to 158
On 5 Nov DEEPAKNTR was trading at 2695.10. The strike last trading price was 148.8, which was 19.20 higher than the previous day. The implied volatity was 29.14, the open interest changed by 46 which increased total open position to 208
On 4 Nov DEEPAKNTR was trading at 2647.65. The strike last trading price was 129.6, which was -9.05 lower than the previous day. The implied volatity was 36.52, the open interest changed by 96 which increased total open position to 161
On 1 Nov DEEPAKNTR was trading at 2646.25. The strike last trading price was 138.65, which was 1.05 higher than the previous day. The implied volatity was 36.61, the open interest changed by 2 which increased total open position to 65
On 31 Oct DEEPAKNTR was trading at 2636.30. The strike last trading price was 137.6, which was -57.40 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 195, which was 21.00 higher 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 174, which was -232.25 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 406.25, 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 406.25, 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 406.25, 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 406.25, 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 406.25, 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 406.25, 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 406.25, 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 406.25, 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 406.25, 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 406.25, 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 406.25, 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 406.25, 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 406.25, 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 9 Oct DEEPAKNTR was trading at 2782.30. The strike last trading price was 406.25, 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 7 Oct DEEPAKNTR was trading at 2762.65. The strike last trading price was 406.25, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| DEEPAKNTR 28NOV2024 2600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.43
Vega: 1.42
Theta: -2.49
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 2619.20 | 32.7 | 3.35 | 27.67 | 2,095 | -56 | 854 |
| 20 Nov | 2671.30 | 29.35 | 0.00 | 33.42 | 5,691 | 177 | 893 |
| 19 Nov | 2671.30 | 29.35 | -51.65 | 33.42 | 5,691 | 160 | 893 |
| 18 Nov | 2569.30 | 81 | 36.85 | 37.15 | 2,382 | -28 | 732 |
| 14 Nov | 2638.50 | 44.15 | -96.90 | 31.43 | 4,776 | 146 | 763 |
| 13 Nov | 2493.60 | 141.05 | 29.90 | 46.69 | 1,071 | -13 | 618 |
| 12 Nov | 2572.90 | 111.15 | 42.15 | 44.24 | 2,216 | 61 | 638 |
| 11 Nov | 2622.00 | 69 | 19.00 | 38.83 | 4,403 | 206 | 575 |
| 8 Nov | 2678.25 | 50 | 31.20 | 35.47 | 1,070 | -30 | 362 |
| 7 Nov | 2816.00 | 18.8 | 3.25 | 34.45 | 554 | 18 | 391 |
| 6 Nov | 2846.10 | 15.55 | -30.15 | 35.63 | 1,027 | -21 | 377 |
| 5 Nov | 2695.10 | 45.7 | -18.90 | 34.96 | 572 | 57 | 400 |
| 4 Nov | 2647.65 | 64.6 | -14.55 | 34.02 | 937 | 81 | 343 |
| 1 Nov | 2646.25 | 79.15 | 2.15 | 38.28 | 29 | 8 | 261 |
| 31 Oct | 2636.30 | 77 | 31.00 | - | 584 | 62 | 251 |
| 30 Oct | 2712.15 | 46 | -1.00 | - | 66 | 32 | 188 |
| 29 Oct | 2707.05 | 47 | 4.00 | - | 115 | 60 | 156 |
| 28 Oct | 2692.20 | 43 | -25.00 | - | 41 | 12 | 93 |
| 25 Oct | 2671.40 | 68 | 22.45 | - | 34 | 13 | 81 |
| 24 Oct | 2717.10 | 45.55 | -0.45 | - | 6 | 0 | 69 |
| 23 Oct | 2735.20 | 46 | -30.75 | - | 21 | 1 | 68 |
| 22 Oct | 2650.80 | 76.75 | 43.00 | - | 61 | 11 | 51 |
| 21 Oct | 2776.45 | 33.75 | 8.75 | - | 27 | 12 | 41 |
| 18 Oct | 2839.40 | 25 | 1.45 | - | 2 | 0 | 28 |
| 17 Oct | 2868.75 | 23.55 | 11.55 | - | 31 | 11 | 27 |
| 16 Oct | 2999.50 | 12 | 0.00 | - | 6 | 1 | 16 |
| 15 Oct | 2932.60 | 12 | -8.00 | - | 6 | 0 | 14 |
| 14 Oct | 2848.25 | 20 | -9.00 | - | 13 | -3 | 13 |
| 11 Oct | 2829.60 | 29 | -4.35 | - | 5 | 0 | 18 |
| 10 Oct | 2770.55 | 33.35 | 1.75 | - | 5 | 4 | 17 |
| 9 Oct | 2782.30 | 31.6 | -12.90 | - | 1 | 0 | 12 |
| 7 Oct | 2762.65 | 44.5 | - | 12 | 1 | 1 | |
For Deepak Nitrite Ltd - strike price 2600 expiring on 28NOV2024
Delta for 2600 PE is -0.43
Historical price for 2600 PE is as follows
On 21 Nov DEEPAKNTR was trading at 2619.20. The strike last trading price was 32.7, which was 3.35 higher than the previous day. The implied volatity was 27.67, the open interest changed by -56 which decreased total open position to 854
On 20 Nov DEEPAKNTR was trading at 2671.30. The strike last trading price was 29.35, which was 0.00 lower than the previous day. The implied volatity was 33.42, the open interest changed by 177 which increased total open position to 893
On 19 Nov DEEPAKNTR was trading at 2671.30. The strike last trading price was 29.35, which was -51.65 lower than the previous day. The implied volatity was 33.42, the open interest changed by 160 which increased total open position to 893
On 18 Nov DEEPAKNTR was trading at 2569.30. The strike last trading price was 81, which was 36.85 higher than the previous day. The implied volatity was 37.15, the open interest changed by -28 which decreased total open position to 732
On 14 Nov DEEPAKNTR was trading at 2638.50. The strike last trading price was 44.15, which was -96.90 lower than the previous day. The implied volatity was 31.43, the open interest changed by 146 which increased total open position to 763
On 13 Nov DEEPAKNTR was trading at 2493.60. The strike last trading price was 141.05, which was 29.90 higher than the previous day. The implied volatity was 46.69, the open interest changed by -13 which decreased total open position to 618
On 12 Nov DEEPAKNTR was trading at 2572.90. The strike last trading price was 111.15, which was 42.15 higher than the previous day. The implied volatity was 44.24, the open interest changed by 61 which increased total open position to 638
On 11 Nov DEEPAKNTR was trading at 2622.00. The strike last trading price was 69, which was 19.00 higher than the previous day. The implied volatity was 38.83, the open interest changed by 206 which increased total open position to 575
On 8 Nov DEEPAKNTR was trading at 2678.25. The strike last trading price was 50, which was 31.20 higher than the previous day. The implied volatity was 35.47, the open interest changed by -30 which decreased total open position to 362
On 7 Nov DEEPAKNTR was trading at 2816.00. The strike last trading price was 18.8, which was 3.25 higher than the previous day. The implied volatity was 34.45, the open interest changed by 18 which increased total open position to 391
On 6 Nov DEEPAKNTR was trading at 2846.10. The strike last trading price was 15.55, which was -30.15 lower than the previous day. The implied volatity was 35.63, the open interest changed by -21 which decreased total open position to 377
On 5 Nov DEEPAKNTR was trading at 2695.10. The strike last trading price was 45.7, which was -18.90 lower than the previous day. The implied volatity was 34.96, the open interest changed by 57 which increased total open position to 400
On 4 Nov DEEPAKNTR was trading at 2647.65. The strike last trading price was 64.6, which was -14.55 lower than the previous day. The implied volatity was 34.02, the open interest changed by 81 which increased total open position to 343
On 1 Nov DEEPAKNTR was trading at 2646.25. The strike last trading price was 79.15, which was 2.15 higher than the previous day. The implied volatity was 38.28, the open interest changed by 8 which increased total open position to 261
On 31 Oct DEEPAKNTR was trading at 2636.30. The strike last trading price was 77, which was 31.00 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 46, which was -1.00 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 47, which was 4.00 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 43, which was -25.00 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 68, which was 22.45 higher 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 45.55, which was -0.45 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 46, which was -30.75 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 76.75, which was 43.00 higher 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 33.75, which was 8.75 higher 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 25, which was 1.45 higher 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 23.55, which was 11.55 higher 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 12, 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 12, which was -8.00 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 20, which was -9.00 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 29, which was -4.35 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 33.35, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct DEEPAKNTR was trading at 2782.30. The strike last trading price was 31.6, which was -12.90 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct DEEPAKNTR was trading at 2762.65. The strike last trading price was 44.5, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
