DEEPAKNTR
Deepak Nitrite Ltd
Historical option data for DEEPAKNTR
21 Nov 2024 04:11 PM IST
| DEEPAKNTR 28NOV2024 2650 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.39
Vega: 1.38
Theta: -3.35
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 2619.20 | 29.9 | -22.60 | 31.14 | 2,173 | 166 | 562 | |||
| 20 Nov | 2671.30 | 52.5 | 0.00 | 27.76 | 5,273 | -116 | 435 | |||
| 19 Nov | 2671.30 | 52.5 | 39.90 | 27.76 | 5,273 | -77 | 435 | |||
| 18 Nov | 2569.30 | 12.6 | -29.90 | 24.16 | 2,652 | 126 | 506 | |||
| 14 Nov | 2638.50 | 42.5 | 21.45 | 21.78 | 4,289 | 39 | 382 | |||
| 13 Nov | 2493.60 | 21.05 | -16.80 | 32.02 | 2,259 | -1 | 342 | |||
| 12 Nov | 2572.90 | 37.85 | -28.70 | 32.69 | 975 | 103 | 338 | |||
| 11 Nov | 2622.00 | 66.55 | -34.40 | 31.67 | 845 | 183 | 233 | |||
| 8 Nov | 2678.25 | 100.95 | -101.95 | 32.38 | 23 | -8 | 49 | |||
|
|
||||||||||
| 7 Nov | 2816.00 | 202.9 | -30.10 | 35.89 | 1 | 0 | 58 | |||
| 6 Nov | 2846.10 | 233 | 116.65 | 30.88 | 189 | -64 | 59 | |||
| 5 Nov | 2695.10 | 116.35 | 15.35 | 29.43 | 430 | -3 | 130 | |||
| 4 Nov | 2647.65 | 101 | -1.55 | 35.78 | 243 | 50 | 129 | |||
| 1 Nov | 2646.25 | 102.55 | -5.30 | 33.35 | 55 | 50 | 79 | |||
| 31 Oct | 2636.30 | 107.85 | -5.15 | - | 61 | 27 | 29 | |||
| 30 Oct | 2712.15 | 113 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 2707.05 | 113 | -12.60 | - | 12 | 6 | 8 | |||
| 28 Oct | 2692.20 | 125.6 | -0.65 | - | 2 | 2 | 2 | |||
| 25 Oct | 2671.40 | 126.25 | -155.80 | - | 1 | 0 | 0 | |||
| 24 Oct | 2717.10 | 282.05 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 2735.20 | 282.05 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 2650.80 | 282.05 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 2776.45 | 282.05 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 2839.40 | 282.05 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 2868.75 | 282.05 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 2999.50 | 282.05 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 2932.60 | 282.05 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 2848.25 | 282.05 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 2829.60 | 282.05 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 2770.55 | 282.05 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 2782.30 | 282.05 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 2762.65 | 282.05 | - | 0 | 0 | 0 | ||||
For Deepak Nitrite Ltd - strike price 2650 expiring on 28NOV2024
Delta for 2650 CE is 0.39
Historical price for 2650 CE is as follows
On 21 Nov DEEPAKNTR was trading at 2619.20. The strike last trading price was 29.9, which was -22.60 lower than the previous day. The implied volatity was 31.14, the open interest changed by 166 which increased total open position to 562
On 20 Nov DEEPAKNTR was trading at 2671.30. The strike last trading price was 52.5, which was 0.00 lower than the previous day. The implied volatity was 27.76, the open interest changed by -116 which decreased total open position to 435
On 19 Nov DEEPAKNTR was trading at 2671.30. The strike last trading price was 52.5, which was 39.90 higher than the previous day. The implied volatity was 27.76, the open interest changed by -77 which decreased total open position to 435
On 18 Nov DEEPAKNTR was trading at 2569.30. The strike last trading price was 12.6, which was -29.90 lower than the previous day. The implied volatity was 24.16, the open interest changed by 126 which increased total open position to 506
On 14 Nov DEEPAKNTR was trading at 2638.50. The strike last trading price was 42.5, which was 21.45 higher than the previous day. The implied volatity was 21.78, the open interest changed by 39 which increased total open position to 382
On 13 Nov DEEPAKNTR was trading at 2493.60. The strike last trading price was 21.05, which was -16.80 lower than the previous day. The implied volatity was 32.02, the open interest changed by -1 which decreased total open position to 342
On 12 Nov DEEPAKNTR was trading at 2572.90. The strike last trading price was 37.85, which was -28.70 lower than the previous day. The implied volatity was 32.69, the open interest changed by 103 which increased total open position to 338
On 11 Nov DEEPAKNTR was trading at 2622.00. The strike last trading price was 66.55, which was -34.40 lower than the previous day. The implied volatity was 31.67, the open interest changed by 183 which increased total open position to 233
On 8 Nov DEEPAKNTR was trading at 2678.25. The strike last trading price was 100.95, which was -101.95 lower than the previous day. The implied volatity was 32.38, the open interest changed by -8 which decreased total open position to 49
On 7 Nov DEEPAKNTR was trading at 2816.00. The strike last trading price was 202.9, which was -30.10 lower than the previous day. The implied volatity was 35.89, the open interest changed by 0 which decreased total open position to 58
On 6 Nov DEEPAKNTR was trading at 2846.10. The strike last trading price was 233, which was 116.65 higher than the previous day. The implied volatity was 30.88, the open interest changed by -64 which decreased total open position to 59
On 5 Nov DEEPAKNTR was trading at 2695.10. The strike last trading price was 116.35, which was 15.35 higher than the previous day. The implied volatity was 29.43, the open interest changed by -3 which decreased total open position to 130
On 4 Nov DEEPAKNTR was trading at 2647.65. The strike last trading price was 101, which was -1.55 lower than the previous day. The implied volatity was 35.78, the open interest changed by 50 which increased total open position to 129
On 1 Nov DEEPAKNTR was trading at 2646.25. The strike last trading price was 102.55, which was -5.30 lower than the previous day. The implied volatity was 33.35, the open interest changed by 50 which increased total open position to 79
On 31 Oct DEEPAKNTR was trading at 2636.30. The strike last trading price was 107.85, which was -5.15 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 113, 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 113, which was -12.60 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 125.6, which was -0.65 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 126.25, which was -155.80 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 282.05, 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 282.05, 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 282.05, 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 282.05, 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 282.05, 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 282.05, 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 282.05, 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 282.05, 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 282.05, 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 282.05, 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 282.05, 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 282.05, 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 282.05, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| DEEPAKNTR 28NOV2024 2650 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.64
Vega: 1.36
Theta: -2.04
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 2619.20 | 57.6 | 10.10 | 25.94 | 1,417 | -157 | 453 |
| 20 Nov | 2671.30 | 47.5 | 0.00 | 32.20 | 4,005 | 339 | 608 |
| 19 Nov | 2671.30 | 47.5 | -67.75 | 32.20 | 4,005 | 337 | 608 |
| 18 Nov | 2569.30 | 115.25 | 47.60 | 38.29 | 674 | -21 | 272 |
| 14 Nov | 2638.50 | 67.65 | -122.65 | 31.64 | 1,566 | 52 | 292 |
| 13 Nov | 2493.60 | 190.3 | 47.75 | 54.94 | 102 | 12 | 250 |
| 12 Nov | 2572.90 | 142.55 | 49.30 | 44.76 | 462 | 5 | 238 |
| 11 Nov | 2622.00 | 93.25 | 24.45 | 38.75 | 392 | 26 | 234 |
| 8 Nov | 2678.25 | 68.8 | 41.60 | 34.98 | 299 | 27 | 202 |
| 7 Nov | 2816.00 | 27.2 | 5.00 | 33.59 | 248 | -13 | 175 |
| 6 Nov | 2846.10 | 22.2 | -37.80 | 34.71 | 466 | 10 | 186 |
| 5 Nov | 2695.10 | 60 | -26.20 | 33.49 | 186 | 30 | 140 |
| 4 Nov | 2647.65 | 86.2 | -16.55 | 33.58 | 73 | 18 | 108 |
| 1 Nov | 2646.25 | 102.75 | 5.65 | 39.21 | 4 | 0 | 90 |
| 31 Oct | 2636.30 | 97.1 | 40.10 | - | 185 | 81 | 91 |
| 30 Oct | 2712.15 | 57 | -5.45 | - | 10 | 3 | 9 |
| 29 Oct | 2707.05 | 62.45 | 0.00 | - | 2 | 0 | 5 |
| 28 Oct | 2692.20 | 62.45 | -24.60 | - | 5 | 1 | 3 |
| 25 Oct | 2671.40 | 87.05 | 25.15 | - | 1 | 0 | 2 |
| 24 Oct | 2717.10 | 61.9 | 4.65 | - | 2 | 0 | 1 |
| 23 Oct | 2735.20 | 57.25 | -22.20 | - | 1 | 0 | 0 |
| 22 Oct | 2650.80 | 79.45 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 2776.45 | 79.45 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 2839.40 | 79.45 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 2868.75 | 79.45 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 2999.50 | 79.45 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 2932.60 | 79.45 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 2848.25 | 79.45 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 2829.60 | 79.45 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 2770.55 | 79.45 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 2782.30 | 79.45 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 2762.65 | 79.45 | - | 0 | 0 | 0 | |
For Deepak Nitrite Ltd - strike price 2650 expiring on 28NOV2024
Delta for 2650 PE is -0.64
Historical price for 2650 PE is as follows
On 21 Nov DEEPAKNTR was trading at 2619.20. The strike last trading price was 57.6, which was 10.10 higher than the previous day. The implied volatity was 25.94, the open interest changed by -157 which decreased total open position to 453
On 20 Nov DEEPAKNTR was trading at 2671.30. The strike last trading price was 47.5, which was 0.00 lower than the previous day. The implied volatity was 32.20, the open interest changed by 339 which increased total open position to 608
On 19 Nov DEEPAKNTR was trading at 2671.30. The strike last trading price was 47.5, which was -67.75 lower than the previous day. The implied volatity was 32.20, the open interest changed by 337 which increased total open position to 608
On 18 Nov DEEPAKNTR was trading at 2569.30. The strike last trading price was 115.25, which was 47.60 higher than the previous day. The implied volatity was 38.29, the open interest changed by -21 which decreased total open position to 272
On 14 Nov DEEPAKNTR was trading at 2638.50. The strike last trading price was 67.65, which was -122.65 lower than the previous day. The implied volatity was 31.64, the open interest changed by 52 which increased total open position to 292
On 13 Nov DEEPAKNTR was trading at 2493.60. The strike last trading price was 190.3, which was 47.75 higher than the previous day. The implied volatity was 54.94, the open interest changed by 12 which increased total open position to 250
On 12 Nov DEEPAKNTR was trading at 2572.90. The strike last trading price was 142.55, which was 49.30 higher than the previous day. The implied volatity was 44.76, the open interest changed by 5 which increased total open position to 238
On 11 Nov DEEPAKNTR was trading at 2622.00. The strike last trading price was 93.25, which was 24.45 higher than the previous day. The implied volatity was 38.75, the open interest changed by 26 which increased total open position to 234
On 8 Nov DEEPAKNTR was trading at 2678.25. The strike last trading price was 68.8, which was 41.60 higher than the previous day. The implied volatity was 34.98, the open interest changed by 27 which increased total open position to 202
On 7 Nov DEEPAKNTR was trading at 2816.00. The strike last trading price was 27.2, which was 5.00 higher than the previous day. The implied volatity was 33.59, the open interest changed by -13 which decreased total open position to 175
On 6 Nov DEEPAKNTR was trading at 2846.10. The strike last trading price was 22.2, which was -37.80 lower than the previous day. The implied volatity was 34.71, the open interest changed by 10 which increased total open position to 186
On 5 Nov DEEPAKNTR was trading at 2695.10. The strike last trading price was 60, which was -26.20 lower than the previous day. The implied volatity was 33.49, the open interest changed by 30 which increased total open position to 140
On 4 Nov DEEPAKNTR was trading at 2647.65. The strike last trading price was 86.2, which was -16.55 lower than the previous day. The implied volatity was 33.58, the open interest changed by 18 which increased total open position to 108
On 1 Nov DEEPAKNTR was trading at 2646.25. The strike last trading price was 102.75, which was 5.65 higher than the previous day. The implied volatity was 39.21, the open interest changed by 0 which decreased total open position to 90
On 31 Oct DEEPAKNTR was trading at 2636.30. The strike last trading price was 97.1, which was 40.10 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 57, which was -5.45 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 62.45, 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 62.45, which was -24.60 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 87.05, which was 25.15 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 61.9, which was 4.65 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 57.25, which was -22.20 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 79.45, 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 79.45, 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 79.45, 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 79.45, 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 79.45, 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 79.45, 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 79.45, 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 79.45, 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 79.45, 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 79.45, 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 79.45, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
